Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-02-04 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $3.54 | $3.54 | 7,030,700 | — | — |
| 2023-12-28 | $3.56 | $3.56 | 5,432,700 | — | — |
| 2023-12-27 | $3.55 | $3.55 | 4,452,700 | — | — |
| 2023-12-26 | $3.61 | $3.61 | 5,798,600 | — | — |
| 2023-12-22 | $3.57 | $3.57 | 6,720,400 | — | — |
| 2023-12-21 | $3.58 | $3.58 | 16,642,200 | — | — |
| 2023-12-20 | $4.10 | $4.10 | 6,795,700 | — | — |
| 2023-12-19 | $4.21 | $4.21 | 6,288,200 | — | — |
| 2023-12-18 | $4.15 | $4.15 | 4,706,800 | — | — |
| 2023-12-15 | $4.37 | $4.37 | 33,483,900 | — | — |
| 2023-12-14 | $4.36 | $4.36 | 7,760,100 | — | — |
| 2023-12-13 | $4.27 | $4.27 | 6,284,900 | — | — |
| 2023-12-12 | $4.09 | $4.09 | 3,035,800 | — | — |
| 2023-12-11 | $4.10 | $4.10 | 7,203,300 | — | — |
| 2023-12-08 | $4.12 | $4.12 | 6,811,500 | — | — |
| 2023-12-07 | $3.92 | $3.92 | 2,809,400 | — | — |
| 2023-12-06 | $3.94 | $3.94 | 3,493,000 | — | — |
| 2023-12-05 | $3.95 | $3.95 | 5,015,700 | — | — |
| 2023-12-04 | $3.89 | $3.89 | 2,987,100 | — | — |
| 2023-12-01 | $3.85 | $3.85 | 3,736,500 | — | — |
| 2023-11-30 | $3.67 | $3.67 | 3,143,400 | — | — |
| 2023-11-29 | $3.77 | $3.77 | 4,024,500 | — | — |
| 2023-11-28 | $3.67 | $3.67 | 2,585,100 | — | — |
| 2023-11-27 | $3.72 | $3.72 | 2,811,500 | — | — |
| 2023-11-24 | $3.65 | $3.65 | 1,609,100 | — | — |
| 2023-11-22 | $3.62 | $3.62 | 1,388,400 | — | — |
| 2023-11-21 | $3.61 | $3.61 | 1,570,000 | — | — |
| 2023-11-20 | $3.67 | $3.67 | 1,744,200 | — | — |
| 2023-11-17 | $3.70 | $3.70 | 2,516,700 | — | — |
| 2023-11-16 | $3.60 | $3.60 | 2,617,300 | — | — |
| 2023-11-15 | $3.67 | $3.67 | 3,534,600 | — | — |
| 2023-11-14 | $3.75 | $3.75 | 4,754,600 | — | — |
| 2023-11-13 | $3.52 | $3.52 | 2,714,600 | — | — |
| 2023-11-10 | $3.64 | $3.64 | 5,050,000 | — | — |
| 2023-11-09 | $3.60 | $3.60 | 3,229,800 | — | — |
| 2023-11-08 | $3.74 | $3.74 | 2,192,700 | — | — |
| 2023-11-07 | $3.80 | $3.80 | 3,254,700 | — | — |
| 2023-11-06 | $3.68 | $3.68 | 3,689,700 | — | — |
| 2023-11-03 | $3.74 | $3.74 | 3,832,100 | — | — |
| 2023-11-02 | $3.71 | $3.71 | 4,873,600 | — | — |
| 2023-11-01 | $3.56 | $3.56 | 3,077,900 | — | — |
| 2023-10-31 | $3.58 | $3.58 | 5,673,500 | — | — |
| 2023-10-30 | $3.63 | $3.63 | 14,201,600 | — | — |
| 2023-10-27 | $3.41 | $3.41 | 3,921,000 | — | — |
| 2023-10-26 | $3.44 | $3.44 | 5,837,200 | — | — |
| 2023-10-25 | $3.47 | $3.47 | 3,363,800 | — | — |
| 2023-10-24 | $3.57 | $3.57 | 5,018,100 | — | — |
| 2023-10-23 | $3.35 | $3.35 | 4,561,300 | — | — |
| 2023-10-20 | $3.37 | $3.37 | 4,589,400 | — | — |
| 2023-10-19 | $3.44 | $3.44 | 4,824,200 | — | — |
| 2023-10-18 | $3.55 | $3.55 | 4,642,300 | — | — |
| 2023-10-17 | $3.72 | $3.72 | 4,266,800 | — | — |
| 2023-10-16 | $3.71 | $3.71 | 7,040,000 | — | — |
| 2023-10-13 | $3.47 | $3.47 | 3,758,800 | — | — |
| 2023-10-12 | $3.49 | $3.49 | 4,156,800 | — | — |
| 2023-10-11 | $3.59 | $3.59 | 3,631,800 | — | — |
| 2023-10-10 | $3.61 | $3.61 | 6,416,300 | — | — |
| 2023-10-09 | $3.60 | $3.60 | 4,537,400 | — | — |
| 2023-10-06 | $3.77 | $3.77 | 4,647,700 | — | — |
| 2023-10-05 | $3.79 | $3.79 | 11,654,300 | — | — |
| 2023-10-04 | $4.27 | $4.27 | 5,270,900 | — | — |
| 2023-10-03 | $4.35 | $4.35 | 6,189,900 | — | — |
| 2023-10-02 | $4.40 | $4.40 | 8,303,800 | — | — |
| 2023-09-29 | $4.71 | $4.71 | 14,370,400 | — | — |
| 2023-09-28 | $4.76 | $4.76 | 7,185,500 | — | — |
| 2023-09-27 | $4.89 | $4.89 | 6,406,800 | — | — |
| 2023-09-26 | $4.88 | $4.88 | 5,315,300 | — | — |
| 2023-09-25 | $4.99 | $4.99 | 5,907,800 | — | — |
| 2023-09-22 | $5.16 | $5.16 | 5,703,200 | — | — |
| 2023-09-21 | $5.12 | $5.12 | 6,150,100 | — | — |
| 2023-09-20 | $5.11 | $5.11 | 2,567,100 | — | — |
| 2023-09-19 | $5.13 | $5.13 | 3,150,700 | — | — |
| 2023-09-18 | $5.22 | $5.22 | 3,942,400 | — | — |
| 2023-09-15 | $5.39 | $5.39 | 35,578,700 | — | — |
| 2023-09-14 | $5.38 | $5.38 | 9,540,700 | — | — |
| 2023-09-13 | $5.51 | $5.51 | 9,053,300 | — | — |
| 2023-09-12 | $5.32 | $5.32 | 9,288,300 | — | — |
| 2023-09-11 | $5.22 | $5.22 | 15,120,600 | — | — |
| 2023-09-08 | $4.56 | $4.56 | 5,082,300 | — | — |
| 2023-09-07 | $4.68 | $4.68 | 11,811,100 | — | — |
| 2023-09-06 | $5.54 | $5.54 | 3,510,400 | — | — |
| 2023-09-05 | $5.58 | $5.58 | 2,991,200 | — | — |
| 2023-09-01 | $5.60 | $5.60 | 4,473,500 | — | — |
| 2023-08-31 | $5.56 | $5.56 | 6,623,400 | — | — |
| 2023-08-30 | $5.52 | $5.52 | 6,005,000 | — | — |
| 2023-08-29 | $5.40 | $5.40 | 8,079,300 | — | — |
| 2023-08-28 | $5.34 | $5.34 | 11,177,300 | — | — |
| 2023-08-25 | $5.23 | $5.23 | 29,005,600 | — | — |
| 2023-08-24 | $4.43 | $4.43 | 2,787,600 | — | — |
| 2023-08-23 | $4.60 | $4.60 | 2,469,600 | — | — |
| 2023-08-22 | $4.47 | $4.47 | 3,332,700 | — | — |
| 2023-08-21 | $4.39 | $4.39 | 2,592,800 | — | — |
| 2023-08-18 | $4.37 | $4.37 | 2,852,100 | — | — |
| 2023-08-17 | $4.36 | $4.36 | 3,532,600 | — | — |
| 2023-08-16 | $4.41 | $4.41 | 2,963,700 | — | — |
| 2023-08-15 | $4.48 | $4.48 | 2,092,200 | — | — |
| 2023-08-14 | $4.61 | $4.61 | 2,441,900 | — | — |
| 2023-08-11 | $4.61 | $4.61 | 2,126,500 | — | — |
| 2023-08-10 | $4.68 | $4.68 | 2,912,600 | — | — |
| 2023-08-09 | $4.58 | $4.58 | 2,980,500 | — | — |
| 2023-08-08 | $4.64 | $4.64 | 2,328,100 | — | — |
| 2023-08-07 | $4.72 | $4.72 | 2,086,000 | — | — |
| 2023-08-04 | $4.77 | $4.77 | 3,053,800 | — | — |
| 2023-08-03 | $4.77 | $4.77 | 3,805,600 | — | — |
| 2023-08-02 | $4.74 | $4.74 | 4,499,300 | — | — |
| 2023-08-01 | $5.07 | $5.07 | 6,151,900 | — | — |
| 2023-07-31 | $5.10 | $5.10 | 11,154,300 | — | — |
| 2023-07-28 | $4.75 | $4.75 | 5,061,300 | — | — |
| 2023-07-27 | $4.64 | $4.64 | 3,650,800 | — | — |
| 2023-07-26 | $4.67 | $4.67 | 2,853,400 | — | — |
| 2023-07-25 | $4.70 | $4.70 | 2,813,700 | — | — |
| 2023-07-24 | $4.74 | $4.74 | 3,762,300 | — | — |
| 2023-07-21 | $4.70 | $4.70 | 6,603,800 | — | — |
| 2023-07-20 | $4.65 | $4.65 | 6,647,400 | — | — |
| 2023-07-19 | $4.83 | $4.83 | 4,360,500 | — | — |
| 2023-07-18 | $4.86 | $4.86 | 3,350,500 | — | — |
| 2023-07-17 | $4.83 | $4.83 | 4,123,600 | — | — |
| 2023-07-14 | $4.87 | $4.87 | 3,924,200 | — | — |
| 2023-07-13 | $5.05 | $5.05 | 4,963,900 | — | — |
| 2023-07-12 | $4.94 | $4.94 | 3,659,800 | — | — |
| 2023-07-11 | $4.92 | $4.92 | 2,984,900 | — | — |
| 2023-07-10 | $4.84 | $4.84 | 3,855,600 | — | — |
| 2023-07-07 | $4.76 | $4.76 | 5,182,900 | — | — |
| 2023-07-06 | $4.84 | $4.84 | 9,032,600 | — | — |
| 2023-07-05 | $5.14 | $5.14 | 8,937,000 | — | — |
| 2023-07-03 | $5.24 | $5.24 | 5,897,600 | — | — |
| 2023-06-30 | $5.53 | $5.53 | 12,021,100 | — | — |
| 2023-06-29 | $5.36 | $5.36 | 25,394,600 | — | — |
| 2023-06-28 | $5.01 | $5.01 | 7,851,700 | — | — |
| 2023-06-27 | $5.05 | $5.05 | 5,856,400 | — | — |
| 2023-06-26 | $4.78 | $4.78 | 4,400,800 | — | — |
| 2023-06-23 | $4.79 | $4.79 | 5,160,400 | — | — |
| 2023-06-22 | $4.97 | $4.97 | 7,687,300 | — | — |
| 2023-06-21 | $4.83 | $4.83 | 5,876,200 | — | — |
| 2023-06-20 | $4.95 | $4.95 | 3,490,000 | — | — |
| 2023-06-16 | $5.10 | $5.10 | 4,861,200 | — | — |
| 2023-06-15 | $5.16 | $5.16 | 3,306,300 | — | — |
| 2023-06-14 | $5.18 | $5.18 | 3,012,200 | — | — |
| 2023-06-13 | $5.21 | $5.21 | 6,507,700 | — | — |
| 2023-06-12 | $5.23 | $5.23 | 6,567,400 | — | — |
| 2023-06-09 | $5.15 | $5.15 | 2,421,800 | — | — |
| 2023-06-08 | $5.19 | $5.19 | 3,803,700 | — | — |
| 2023-06-07 | $5.18 | $5.18 | 3,773,800 | — | — |
| 2023-06-06 | $5.30 | $5.30 | 2,594,300 | — | — |
| 2023-06-05 | $5.21 | $5.21 | 2,102,100 | — | — |
| 2023-06-02 | $5.31 | $5.31 | 3,628,400 | — | — |
| 2023-06-01 | $5.37 | $5.37 | 2,535,800 | — | — |
| 2023-05-31 | $5.35 | $5.35 | 3,931,400 | — | — |
| 2023-05-30 | $5.19 | $5.19 | 3,028,700 | — | — |
| 2023-05-26 | $5.23 | $5.23 | 3,174,000 | — | — |
| 2023-05-25 | $5.18 | $5.18 | 2,677,600 | — | — |
| 2023-05-24 | $5.23 | $5.23 | 3,629,000 | — | — |
| 2023-05-23 | $5.28 | $5.28 | 3,167,000 | — | — |
| 2023-05-22 | $5.42 | $5.42 | 2,789,000 | — | — |
| 2023-05-19 | $5.38 | $5.38 | 2,986,900 | — | — |
| 2023-05-18 | $5.41 | $5.41 | 7,268,400 | — | — |
| 2023-05-17 | $5.38 | $5.38 | 9,026,900 | — | — |
| 2023-05-16 | $5.08 | $5.08 | 2,482,900 | — | — |
| 2023-05-15 | $5.14 | $5.14 | 2,284,700 | — | — |
| 2023-05-12 | $5.01 | $5.01 | 4,789,300 | — | — |
| 2023-05-11 | $5.14 | $5.14 | 4,080,900 | — | — |
| 2023-05-10 | $5.23 | $5.23 | 5,905,300 | — | — |
| 2023-05-09 | $5.02 | $5.02 | 5,024,600 | — | — |
| 2023-05-08 | $4.98 | $4.98 | 5,756,800 | — | — |
| 2023-05-05 | $4.69 | $4.69 | 6,486,200 | — | — |
| 2023-05-04 | $4.37 | $4.37 | 4,315,200 | — | — |
| 2023-05-03 | $4.37 | $4.37 | 6,844,700 | — | — |
| 2023-05-02 | $4.24 | $4.24 | 8,902,100 | — | — |
| 2023-05-01 | $3.88 | $3.88 | 2,374,000 | — | — |
| 2023-04-28 | $3.91 | $3.91 | 3,079,800 | — | — |
| 2023-04-27 | $3.94 | $3.94 | 3,787,800 | — | — |
| 2023-04-26 | $3.97 | $3.97 | 3,434,600 | — | — |
| 2023-04-25 | $3.97 | $3.97 | 3,739,800 | — | — |
| 2023-04-24 | $4.08 | $4.08 | 3,482,100 | — | — |
| 2023-04-21 | $4.23 | $4.23 | 3,951,400 | — | — |
| 2023-04-20 | $4.21 | $4.21 | 3,772,800 | — | — |
| 2023-04-19 | $4.33 | $4.33 | 2,620,200 | — | — |
| 2023-04-18 | $4.40 | $4.40 | 3,405,000 | — | — |
| 2023-04-17 | $4.47 | $4.47 | 4,210,600 | — | — |
| 2023-04-14 | $4.51 | $4.51 | 2,963,600 | — | — |
| 2023-04-13 | $4.49 | $4.49 | 2,990,400 | — | — |
| 2023-04-12 | $4.38 | $4.38 | 5,129,600 | — | — |
| 2023-04-11 | $4.57 | $4.57 | 3,087,100 | — | — |
| 2023-04-10 | $4.53 | $4.53 | 3,258,600 | — | — |
| 2023-04-06 | $4.55 | $4.55 | 4,283,600 | — | — |
| 2023-04-05 | $4.52 | $4.52 | 3,858,300 | — | — |
| 2023-04-04 | $4.64 | $4.64 | 6,384,700 | — | — |
| 2023-04-03 | $4.53 | $4.53 | 10,178,400 | — | — |
| 2023-03-31 | $4.56 | $4.56 | 20,638,700 | — | — |
| 2023-03-30 | $4.00 | $4.00 | 8,196,600 | — | — |
| 2023-03-29 | $3.98 | $3.98 | 5,436,600 | — | — |
| 2023-03-28 | $3.83 | $3.83 | 5,583,600 | — | — |
| 2023-03-27 | $3.91 | $3.91 | 4,644,400 | — | — |
| 2023-03-24 | $3.84 | $3.84 | 4,390,300 | — | — |
| 2023-03-23 | $3.83 | $3.83 | 5,776,800 | — | — |
| 2023-03-22 | $3.67 | $3.67 | 4,220,800 | — | — |
| 2023-03-21 | $3.77 | $3.77 | 5,087,600 | — | — |
| 2023-03-20 | $3.61 | $3.61 | 3,548,600 | — | — |
| 2023-03-17 | $3.72 | $3.72 | 6,276,000 | — | — |
| 2023-03-16 | $3.69 | $3.69 | 4,416,600 | — | — |
| 2023-03-15 | $3.70 | $3.70 | 5,348,200 | — | — |
| 2023-03-14 | $3.72 | $3.72 | 5,308,800 | — | — |
| 2023-03-13 | $3.58 | $3.58 | 5,247,200 | — | — |
| 2023-03-10 | $3.59 | $3.59 | 13,495,800 | — | — |
| 2023-03-09 | $3.66 | $3.66 | 10,538,000 | — | — |
| 2023-03-08 | $3.62 | $3.62 | 7,589,600 | — | — |
| 2023-03-07 | $3.50 | $3.50 | 16,164,500 | — | — |
| 2023-03-06 | $3.99 | $3.99 | 4,183,500 | — | — |
| 2023-03-03 | $4.12 | $4.12 | 4,564,900 | — | — |
| 2023-03-02 | $3.95 | $3.95 | 3,858,300 | — | — |
| 2023-03-01 | $3.83 | $3.83 | 2,890,800 | — | — |
| 2023-02-28 | $3.88 | $3.88 | 3,810,500 | — | — |
| 2023-02-27 | $3.88 | $3.88 | 5,058,200 | — | — |
| 2023-02-24 | $3.80 | $3.80 | 3,683,300 | — | — |
| 2023-02-23 | $3.86 | $3.86 | 4,333,500 | — | — |
| 2023-02-22 | $3.87 | $3.87 | 5,763,800 | — | — |
| 2023-02-21 | $3.90 | $3.90 | 5,589,300 | — | — |
| 2023-02-17 | $4.15 | $4.15 | 4,577,400 | — | — |
| 2023-02-16 | $4.26 | $4.26 | 4,391,600 | — | — |
| 2023-02-15 | $4.37 | $4.37 | 4,955,400 | — | — |
| 2023-02-14 | $4.24 | $4.24 | 3,864,100 | — | — |
| 2023-02-13 | $4.18 | $4.18 | 3,557,800 | — | — |
| 2023-02-10 | $4.11 | $4.11 | 5,506,900 | — | — |
| 2023-02-09 | $4.22 | $4.22 | 5,586,300 | — | — |
| 2023-02-08 | $4.37 | $4.37 | 5,841,900 | — | — |
| 2023-02-07 | $4.44 | $4.44 | 6,774,200 | — | — |
| 2023-02-06 | $4.41 | $4.41 | 9,426,200 | — | — |
| 2023-02-03 | $4.46 | $4.46 | 8,336,100 | — | — |
| 2023-02-02 | $4.58 | $4.58 | 10,282,800 | — | — |
| 2023-02-01 | $4.49 | $4.49 | 8,567,200 | — | — |
| 2023-01-31 | $4.25 | $4.25 | 8,157,100 | — | — |
| 2023-01-30 | $4.22 | $4.22 | 9,472,500 | — | — |
| 2023-01-27 | $4.37 | $4.37 | 6,439,100 | — | — |
| 2023-01-26 | $4.22 | $4.22 | 5,600,100 | — | — |
| 2023-01-25 | $4.20 | $4.20 | 5,579,800 | — | — |
| 2023-01-24 | $4.27 | $4.27 | 4,571,200 | — | — |
| 2023-01-23 | $4.26 | $4.26 | 4,313,900 | — | — |
| 2023-01-20 | $4.17 | $4.17 | 7,464,700 | — | — |
| 2023-01-19 | $4.12 | $4.12 | 8,773,000 | — | — |
| 2023-01-18 | $4.16 | $4.16 | 10,420,400 | — | — |
| 2023-01-17 | $4.08 | $4.08 | 10,111,100 | — | — |
| 2023-01-13 | $3.81 | $3.81 | 5,314,100 | — | — |
| 2023-01-12 | $3.82 | $3.82 | 6,386,500 | — | — |
| 2023-01-11 | $3.71 | $3.71 | 3,851,300 | — | — |
| 2023-01-10 | $3.64 | $3.64 | 5,468,200 | — | — |
| 2023-01-09 | $3.46 | $3.46 | 7,223,200 | — | — |
| 2023-01-06 | $3.52 | $3.52 | 7,190,300 | — | — |
| 2023-01-05 | $3.52 | $3.52 | 7,880,600 | — | — |
| 2023-01-04 | $3.62 | $3.62 | 13,007,800 | — | — |
| 2023-01-03 | $3.31 | $3.31 | 9,370,900 | — | — |