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
- 2002-08-02 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 | $3.50 | $8.45 | 4,483,100 | — | — |
| 2023-12-28 | $3.54 | $8.55 | 8,534,300 | — | — |
| 2023-12-27 | $3.55 | $8.57 | 8,364,600 | — | — |
| 2023-12-26 | $3.53 | $8.52 | 7,225,700 | — | — |
| 2023-12-22 | $3.47 | $8.38 | 17,594,400 | — | — |
| 2023-12-21 | $3.55 | $8.23 | 13,481,000 | — | — |
| 2023-12-20 | $3.52 | $8.16 | 15,622,400 | — | — |
| 2023-12-19 | $3.60 | $8.35 | 12,352,400 | — | — |
| 2023-12-18 | $3.59 | $8.33 | 15,903,600 | — | — |
| 2023-12-15 | $3.55 | $8.23 | 13,148,300 | — | — |
| 2023-12-14 | $3.53 | $8.19 | 16,379,400 | — | — |
| 2023-12-13 | $3.49 | $8.09 | 20,603,600 | — | — |
| 2023-12-12 | $3.29 | $7.63 | 18,552,400 | — | — |
| 2023-12-11 | $3.32 | $7.70 | 10,323,700 | — | — |
| 2023-12-08 | $3.38 | $7.84 | 25,128,000 | — | — |
| 2023-12-07 | $3.33 | $7.72 | 14,254,000 | — | — |
| 2023-12-06 | $3.31 | $7.68 | 11,276,200 | — | — |
| 2023-12-05 | $3.33 | $7.72 | 10,544,100 | — | — |
| 2023-12-04 | $3.27 | $7.58 | 18,626,500 | — | — |
| 2023-12-01 | $3.36 | $7.78 | 9,721,900 | — | — |
| 2023-11-30 | $3.33 | $7.71 | 7,001,900 | — | — |
| 2023-11-29 | $3.33 | $7.71 | 17,674,500 | — | — |
| 2023-11-28 | $3.37 | $7.81 | 32,736,900 | — | — |
| 2023-11-27 | $3.28 | $7.60 | 7,499,100 | — | — |
| 2023-11-24 | $3.30 | $7.64 | 17,694,300 | — | — |
| 2023-11-22 | $3.22 | $7.46 | 15,100,200 | — | — |
| 2023-11-21 | $3.16 | $7.32 | 8,113,700 | — | — |
| 2023-11-20 | $3.21 | $7.44 | 9,308,000 | — | — |
| 2023-11-17 | $3.16 | $7.32 | 10,648,700 | — | — |
| 2023-11-16 | $3.20 | $7.41 | 16,643,600 | — | — |
| 2023-11-15 | $3.12 | $7.23 | 7,187,600 | — | — |
| 2023-11-14 | $3.09 | $7.16 | 12,680,800 | — | — |
| 2023-11-13 | $3.01 | $6.97 | 22,601,100 | — | — |
| 2023-11-10 | $3.09 | $7.16 | 23,988,100 | — | — |
| 2023-11-09 | $3.10 | $7.18 | 33,426,800 | — | — |
| 2023-11-08 | $3.13 | $7.25 | 18,544,600 | — | — |
| 2023-11-07 | $3.12 | $7.23 | 20,745,800 | — | — |
| 2023-11-06 | $3.03 | $7.02 | 13,771,100 | — | — |
| 2023-11-03 | $3.03 | $7.02 | 23,599,800 | — | — |
| 2023-11-02 | $2.94 | $6.81 | 11,628,200 | — | — |
| 2023-11-01 | $2.84 | $6.57 | 11,826,700 | — | — |
| 2023-10-31 | $2.79 | $6.45 | 13,084,200 | — | — |
| 2023-10-30 | $2.82 | $6.52 | 21,229,400 | — | — |
| 2023-10-27 | $2.87 | $6.64 | 21,931,900 | — | — |
| 2023-10-26 | $2.92 | $6.75 | 31,503,800 | — | — |
| 2023-10-25 | $2.83 | $6.55 | 11,665,300 | — | — |
| 2023-10-24 | $2.85 | $6.59 | 10,262,300 | — | — |
| 2023-10-23 | $2.83 | $6.55 | 14,075,200 | — | — |
| 2023-10-20 | $2.83 | $6.55 | 10,419,100 | — | — |
| 2023-10-19 | $2.89 | $6.68 | 14,021,800 | — | — |
| 2023-10-18 | $2.85 | $6.59 | 18,882,400 | — | — |
| 2023-10-17 | $2.89 | $6.68 | 15,645,200 | — | — |
| 2023-10-16 | $2.94 | $6.80 | 17,167,200 | — | — |
| 2023-10-13 | $2.88 | $6.66 | 20,100,900 | — | — |
| 2023-10-12 | $2.85 | $6.59 | 7,783,500 | — | — |
| 2023-10-11 | $2.92 | $6.75 | 14,751,200 | — | — |
| 2023-10-10 | $2.89 | $6.68 | 12,458,100 | — | — |
| 2023-10-09 | $2.80 | $6.48 | 8,950,200 | — | — |
| 2023-10-06 | $2.81 | $6.50 | 19,099,300 | — | — |
| 2023-10-05 | $2.81 | $6.50 | 16,966,500 | — | — |
| 2023-10-04 | $2.81 | $6.50 | 37,486,800 | — | — |
| 2023-10-03 | $2.71 | $6.27 | 14,217,800 | — | — |
| 2023-10-02 | $2.79 | $6.44 | 14,174,800 | — | — |
| 2023-09-29 | $2.85 | $6.58 | 10,733,000 | — | — |
| 2023-09-28 | $2.83 | $6.54 | 24,849,400 | — | — |
| 2023-09-27 | $2.76 | $6.37 | 20,899,100 | — | — |
| 2023-09-26 | $2.79 | $6.44 | 7,939,600 | — | — |
| 2023-09-25 | $2.83 | $6.54 | 10,381,800 | — | — |
| 2023-09-22 | $2.87 | $6.63 | 10,681,200 | — | — |
| 2023-09-21 | $2.89 | $6.67 | 22,403,900 | — | — |
| 2023-09-20 | $3.05 | $7.04 | 13,275,400 | — | — |
| 2023-09-19 | $3.02 | $6.98 | 9,183,400 | — | — |
| 2023-09-18 | $3.07 | $7.09 | 11,023,500 | — | — |
| 2023-09-15 | $3.06 | $7.07 | 15,314,700 | — | — |
| 2023-09-14 | $3.06 | $7.07 | 25,871,900 | — | — |
| 2023-09-13 | $3.03 | $7.00 | 9,959,600 | — | — |
| 2023-09-12 | $2.99 | $6.91 | 10,124,800 | — | — |
| 2023-09-11 | $2.97 | $6.86 | 13,065,900 | — | — |
| 2023-09-08 | $2.87 | $6.63 | 28,007,500 | — | — |
| 2023-09-07 | $2.83 | $6.54 | 19,764,200 | — | — |
| 2023-09-06 | $2.86 | $6.61 | 12,024,600 | — | — |
| 2023-09-05 | $2.92 | $6.74 | 15,888,400 | — | — |
| 2023-09-01 | $3.02 | $6.98 | 12,348,200 | — | — |
| 2023-08-31 | $2.99 | $6.90 | 13,459,700 | — | — |
| 2023-08-30 | $3.09 | $7.13 | 18,070,100 | — | — |
| 2023-08-29 | $3.18 | $7.33 | 9,290,900 | — | — |
| 2023-08-28 | $3.13 | $7.22 | 25,781,400 | — | — |
| 2023-08-25 | $3.04 | $7.01 | 11,681,900 | — | — |
| 2023-08-24 | $3.04 | $7.01 | 22,692,200 | — | — |
| 2023-08-23 | $3.15 | $7.27 | 11,598,300 | — | — |
| 2023-08-22 | $3.06 | $7.06 | 12,670,600 | — | — |
| 2023-08-21 | $3.02 | $6.97 | 19,051,200 | — | — |
| 2023-08-18 | $3.04 | $7.01 | 18,793,000 | — | — |
| 2023-08-17 | $3.02 | $6.97 | 35,627,900 | — | — |
| 2023-08-16 | $3.05 | $7.04 | 26,941,300 | — | — |
| 2023-08-15 | $3.05 | $7.04 | 15,770,600 | — | — |
| 2023-08-14 | $3.05 | $7.04 | 20,114,200 | — | — |
| 2023-08-11 | $3.10 | $7.15 | 50,233,300 | — | — |
| 2023-08-10 | $3.14 | $7.24 | 17,274,500 | — | — |
| 2023-08-09 | $3.11 | $7.17 | 15,056,400 | — | — |
| 2023-08-08 | $3.14 | $7.24 | 22,558,600 | — | — |
| 2023-08-07 | $3.11 | $7.17 | 30,253,500 | — | — |
| 2023-08-04 | $3.13 | $7.22 | 77,302,700 | — | — |
| 2023-08-03 | $3.40 | $7.84 | 19,227,500 | — | — |
| 2023-08-02 | $3.47 | $8.00 | 20,490,600 | — | — |
| 2023-08-01 | $3.46 | $7.97 | 24,607,400 | — | — |
| 2023-07-31 | $3.53 | $8.13 | 9,354,900 | — | — |
| 2023-07-28 | $3.49 | $8.04 | 26,375,200 | — | — |
| 2023-07-27 | $3.43 | $7.90 | 19,270,300 | — | — |
| 2023-07-26 | $3.55 | $8.18 | 13,332,300 | — | — |
| 2023-07-25 | $3.47 | $7.99 | 49,956,000 | — | — |
| 2023-07-24 | $3.49 | $8.04 | 24,949,400 | — | — |
| 2023-07-21 | $3.58 | $8.25 | 13,723,700 | — | — |
| 2023-07-20 | $3.47 | $7.99 | 22,371,200 | — | — |
| 2023-07-19 | $3.47 | $7.99 | 18,671,300 | — | — |
| 2023-07-18 | $3.43 | $7.90 | 21,506,400 | — | — |
| 2023-07-17 | $3.47 | $7.99 | 14,127,200 | — | — |
| 2023-07-14 | $3.39 | $7.81 | 22,452,700 | — | — |
| 2023-07-13 | $3.47 | $7.99 | 22,533,700 | — | — |
| 2023-07-12 | $3.36 | $7.74 | 14,754,800 | — | — |
| 2023-07-11 | $3.37 | $7.76 | 21,574,000 | — | — |
| 2023-07-10 | $3.34 | $7.70 | 19,280,600 | — | — |
| 2023-07-07 | $3.36 | $7.74 | 18,912,700 | — | — |
| 2023-07-06 | $3.28 | $7.56 | 23,122,200 | — | — |
| 2023-07-05 | $3.43 | $7.90 | 11,211,400 | — | — |
| 2023-07-03 | $3.47 | $7.99 | 7,338,300 | — | — |
| 2023-06-30 | $3.46 | $7.96 | 23,670,300 | — | — |
| 2023-06-29 | $3.34 | $7.69 | 18,439,200 | — | — |
| 2023-06-28 | $3.32 | $7.64 | 21,125,000 | — | — |
| 2023-06-27 | $3.42 | $7.87 | 27,701,500 | — | — |
| 2023-06-26 | $3.46 | $7.87 | 22,418,600 | — | — |
| 2023-06-23 | $3.49 | $7.94 | 23,361,000 | — | — |
| 2023-06-22 | $3.53 | $8.03 | 19,000,000 | — | — |
| 2023-06-21 | $3.65 | $8.30 | 17,376,800 | — | — |
| 2023-06-20 | $3.62 | $8.23 | 16,623,600 | — | — |
| 2023-06-16 | $3.51 | $7.98 | 21,858,400 | — | — |
| 2023-06-15 | $3.52 | $8.00 | 19,453,700 | — | — |
| 2023-06-14 | $3.50 | $7.96 | 29,897,300 | — | — |
| 2023-06-13 | $3.46 | $7.87 | 21,037,600 | — | — |
| 2023-06-12 | $3.43 | $7.80 | 19,794,600 | — | — |
| 2023-06-09 | $3.47 | $7.89 | 25,970,300 | — | — |
| 2023-06-08 | $3.39 | $7.71 | 10,613,800 | — | — |
| 2023-06-07 | $3.37 | $7.66 | 23,705,200 | — | — |
| 2023-06-06 | $3.38 | $7.69 | 17,576,000 | — | — |
| 2023-06-05 | $3.33 | $7.57 | 22,119,300 | — | — |
| 2023-06-02 | $3.26 | $7.41 | 15,868,000 | — | — |
| 2023-06-01 | $3.17 | $7.20 | 25,842,400 | — | — |
| 2023-05-31 | $3.08 | $7.00 | 20,946,800 | — | — |
| 2023-05-30 | $3.13 | $7.11 | 25,905,900 | — | — |
| 2023-05-26 | $3.24 | $7.36 | 20,933,900 | — | — |
| 2023-05-25 | $3.24 | $7.36 | 41,558,800 | — | — |
| 2023-05-24 | $3.16 | $7.18 | 32,417,200 | — | — |
| 2023-05-23 | $3.25 | $7.38 | 49,956,900 | — | — |
| 2023-05-22 | $3.23 | $7.34 | 23,110,900 | — | — |
| 2023-05-19 | $3.23 | $7.34 | 33,035,700 | — | — |
| 2023-05-18 | $3.18 | $7.22 | 21,319,300 | — | — |
| 2023-05-17 | $3.20 | $7.27 | 27,758,500 | — | — |
| 2023-05-16 | $3.18 | $7.22 | 31,270,100 | — | — |
| 2023-05-15 | $3.24 | $7.36 | 33,228,500 | — | — |
| 2023-05-12 | $3.17 | $7.20 | 25,280,200 | — | — |
| 2023-05-11 | $3.13 | $7.11 | 23,507,900 | — | — |
| 2023-05-10 | $3.11 | $7.06 | 18,207,700 | — | — |
| 2023-05-09 | $3.08 | $7.00 | 29,804,500 | — | — |
| 2023-05-08 | $3.08 | $7.00 | 54,730,200 | — | — |
| 2023-05-05 | $3.01 | $6.84 | 46,114,200 | — | — |
| 2023-05-04 | $2.82 | $6.40 | 39,847,600 | — | — |
| 2023-05-03 | $2.77 | $6.29 | 29,107,100 | — | — |
| 2023-05-02 | $2.72 | $6.17 | 30,829,600 | — | — |
| 2023-05-01 | $2.77 | $6.28 | 5,272,900 | — | — |
| 2023-04-28 | $2.80 | $6.35 | 18,396,800 | — | — |
| 2023-04-27 | $2.77 | $6.28 | 29,288,600 | — | — |
| 2023-04-26 | $2.68 | $6.08 | 17,722,200 | — | — |
| 2023-04-25 | $2.72 | $6.17 | 17,939,300 | — | — |
| 2023-04-24 | $2.68 | $6.08 | 14,374,700 | — | — |
| 2023-04-21 | $2.69 | $6.10 | 8,210,700 | — | — |
| 2023-04-20 | $2.70 | $6.12 | 23,655,300 | — | — |
| 2023-04-19 | $2.65 | $6.01 | 20,726,200 | — | — |
| 2023-04-18 | $2.76 | $6.26 | 16,936,500 | — | — |
| 2023-04-17 | $2.79 | $6.33 | 14,413,200 | — | — |
| 2023-04-14 | $2.81 | $6.37 | 30,348,200 | — | — |
| 2023-04-13 | $2.81 | $6.37 | 36,030,200 | — | — |
| 2023-04-12 | $2.83 | $6.42 | 29,205,900 | — | — |
| 2023-04-11 | $2.78 | $6.30 | 46,409,800 | — | — |
| 2023-04-10 | $2.62 | $5.94 | 24,097,500 | — | — |
| 2023-04-06 | $2.59 | $5.87 | 22,921,900 | — | — |
| 2023-04-05 | $2.64 | $5.99 | 22,751,700 | — | — |
| 2023-04-04 | $2.59 | $5.87 | 23,073,300 | — | — |
| 2023-04-03 | $2.54 | $5.75 | 15,763,100 | — | — |
| 2023-03-31 | $2.62 | $5.93 | 33,512,900 | — | — |
| 2023-03-30 | $2.63 | $5.95 | 29,379,600 | — | — |
| 2023-03-29 | $2.52 | $5.71 | 46,678,600 | — | — |
| 2023-03-28 | $2.51 | $5.68 | 18,486,800 | — | — |
| 2023-03-27 | $2.48 | $5.62 | 17,990,000 | — | — |
| 2023-03-24 | $2.41 | $5.46 | 35,952,500 | — | — |
| 2023-03-23 | $2.38 | $5.39 | 42,261,900 | — | — |
| 2023-03-22 | $2.49 | $5.64 | 30,947,800 | — | — |
| 2023-03-21 | $2.51 | $5.68 | 24,879,200 | — | — |
| 2023-03-20 | $2.51 | $5.68 | 27,760,200 | — | — |
| 2023-03-17 | $2.53 | $5.73 | 39,501,300 | — | — |
| 2023-03-16 | $2.67 | $6.05 | 30,246,000 | — | — |
| 2023-03-15 | $2.57 | $5.82 | 47,598,000 | — | — |
| 2023-03-14 | $2.55 | $5.77 | 34,379,300 | — | — |
| 2023-03-13 | $2.56 | $5.80 | 38,726,800 | — | — |
| 2023-03-10 | $2.62 | $5.93 | 32,389,100 | — | — |
| 2023-03-09 | $2.75 | $6.23 | 45,972,700 | — | — |
| 2023-03-08 | $2.75 | $6.23 | 38,363,800 | — | — |
| 2023-03-07 | $2.65 | $6.00 | 33,802,800 | — | — |
| 2023-03-06 | $2.60 | $5.89 | 17,770,600 | — | — |
| 2023-03-03 | $2.48 | $5.62 | 21,332,300 | — | — |
| 2023-03-02 | $2.50 | $5.66 | 18,821,100 | — | — |
| 2023-03-01 | $2.53 | $5.72 | 34,114,200 | — | — |
| 2023-02-28 | $2.53 | $5.72 | 19,515,000 | — | — |
| 2023-02-27 | $2.54 | $5.74 | 19,973,400 | — | — |
| 2023-02-24 | $2.58 | $5.83 | 31,319,400 | — | — |
| 2023-02-23 | $2.71 | $6.13 | 27,864,200 | — | — |
| 2023-02-22 | $2.68 | $6.06 | 25,026,700 | — | — |
| 2023-02-21 | $2.64 | $5.97 | 15,855,700 | — | — |
| 2023-02-17 | $2.72 | $6.15 | 16,457,800 | — | — |
| 2023-02-16 | $2.69 | $6.08 | 33,117,100 | — | — |
| 2023-02-15 | $2.67 | $6.04 | 45,770,800 | — | — |
| 2023-02-14 | $2.57 | $5.81 | 28,070,500 | — | — |
| 2023-02-13 | $2.58 | $5.83 | 44,277,500 | — | — |
| 2023-02-10 | $2.45 | $5.54 | 100,208,300 | — | — |
| 2023-02-09 | $2.65 | $5.99 | 37,002,400 | — | — |
| 2023-02-08 | $2.75 | $6.22 | 31,429,400 | — | — |
| 2023-02-07 | $2.62 | $5.92 | 29,994,400 | — | — |
| 2023-02-06 | $2.66 | $6.01 | 19,479,400 | — | — |
| 2023-02-03 | $2.67 | $6.04 | 24,362,400 | — | — |
| 2023-02-02 | $2.79 | $6.31 | 60,904,500 | — | — |
| 2023-02-01 | $2.72 | $6.14 | 18,262,800 | — | — |
| 2023-01-31 | $2.79 | $6.30 | 20,002,400 | — | — |
| 2023-01-30 | $2.70 | $6.09 | 41,074,000 | — | — |
| 2023-01-27 | $2.69 | $6.07 | 37,993,600 | — | — |
| 2023-01-26 | $2.80 | $6.32 | 27,038,900 | — | — |
| 2023-01-25 | $2.78 | $6.28 | 40,698,500 | — | — |
| 2023-01-24 | $2.78 | $6.28 | 23,185,100 | — | — |
| 2023-01-23 | $2.71 | $6.12 | 58,116,800 | — | — |
| 2023-01-20 | $2.82 | $6.37 | 25,977,900 | — | — |
| 2023-01-19 | $2.87 | $6.48 | 44,867,200 | — | — |
| 2023-01-18 | $2.87 | $6.48 | 28,999,600 | — | — |
| 2023-01-17 | $2.87 | $6.48 | 31,396,200 | — | — |
| 2023-01-13 | $2.92 | $6.59 | 34,491,300 | — | — |
| 2023-01-12 | $2.91 | $6.57 | 55,137,700 | — | — |
| 2023-01-11 | $2.96 | $6.68 | 46,021,500 | — | — |
| 2023-01-10 | $2.90 | $6.55 | 62,188,000 | — | — |
| 2023-01-09 | $2.77 | $6.25 | 50,264,100 | — | — |
| 2023-01-06 | $2.86 | $6.21 | 31,721,300 | — | — |
| 2023-01-05 | $2.73 | $5.93 | 99,560,800 | — | — |
| 2023-01-04 | $2.58 | $5.59 | 91,596,400 | — | — |
| 2023-01-03 | $2.56 | $5.55 | 55,749,200 | — | — |