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
- 1995-11-08 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 | $3.70 | $3.70 | 1,537,300 | — | — |
| 2023-12-28 | $3.80 | $3.80 | 1,657,800 | — | — |
| 2023-12-27 | $3.79 | $3.79 | 1,557,900 | — | — |
| 2023-12-26 | $3.81 | $3.81 | 1,128,700 | — | — |
| 2023-12-22 | $3.68 | $3.68 | 2,066,100 | — | — |
| 2023-12-21 | $3.65 | $3.65 | 2,264,600 | — | — |
| 2023-12-20 | $3.51 | $3.51 | 2,479,300 | — | — |
| 2023-12-19 | $3.69 | $3.69 | 2,245,300 | — | — |
| 2023-12-18 | $3.56 | $3.56 | 2,578,100 | — | — |
| 2023-12-15 | $3.72 | $3.72 | 9,992,900 | — | — |
| 2023-12-14 | $3.92 | $3.92 | 5,650,800 | — | — |
| 2023-12-13 | $3.78 | $3.78 | 10,243,400 | — | — |
| 2023-12-12 | $3.50 | $3.50 | 1,707,000 | — | — |
| 2023-12-11 | $3.60 | $3.60 | 1,266,300 | — | — |
| 2023-12-08 | $3.65 | $3.65 | 1,266,800 | — | — |
| 2023-12-07 | $3.66 | $3.66 | 1,647,600 | — | — |
| 2023-12-06 | $3.66 | $3.66 | 2,154,900 | — | — |
| 2023-12-05 | $3.66 | $3.66 | 1,614,700 | — | — |
| 2023-12-04 | $3.80 | $3.80 | 1,704,900 | — | — |
| 2023-12-01 | $3.71 | $3.71 | 2,541,300 | — | — |
| 2023-11-30 | $3.51 | $3.51 | 1,780,100 | — | — |
| 2023-11-29 | $3.54 | $3.54 | 2,133,000 | — | — |
| 2023-11-28 | $3.46 | $3.46 | 1,488,800 | — | — |
| 2023-11-27 | $3.40 | $3.40 | 1,665,000 | — | — |
| 2023-11-24 | $3.46 | $3.46 | 610,800 | — | — |
| 2023-11-22 | $3.50 | $3.50 | 1,223,000 | — | — |
| 2023-11-21 | $3.49 | $3.49 | 1,013,600 | — | — |
| 2023-11-20 | $3.62 | $3.62 | 1,209,200 | — | — |
| 2023-11-17 | $3.66 | $3.66 | 1,803,800 | — | — |
| 2023-11-16 | $3.63 | $3.63 | 1,980,000 | — | — |
| 2023-11-15 | $3.69 | $3.69 | 1,957,000 | — | — |
| 2023-11-14 | $3.64 | $3.64 | 3,490,200 | — | — |
| 2023-11-13 | $3.27 | $3.27 | 2,471,100 | — | — |
| 2023-11-10 | $3.32 | $3.32 | 4,062,100 | — | — |
| 2023-11-09 | $3.46 | $3.46 | 2,080,800 | — | — |
| 2023-11-08 | $3.40 | $3.40 | 1,258,100 | — | — |
| 2023-11-07 | $3.55 | $3.55 | 2,113,600 | — | — |
| 2023-11-06 | $3.56 | $3.56 | 2,051,200 | — | — |
| 2023-11-03 | $3.66 | $3.66 | 2,203,900 | — | — |
| 2023-11-02 | $3.53 | $3.53 | 2,357,700 | — | — |
| 2023-11-01 | $3.29 | $3.29 | 1,791,000 | — | — |
| 2023-10-31 | $3.33 | $3.33 | 2,557,600 | — | — |
| 2023-10-30 | $3.19 | $3.19 | 2,136,700 | — | — |
| 2023-10-27 | $3.16 | $3.16 | 2,284,100 | — | — |
| 2023-10-26 | $3.28 | $3.28 | 3,176,400 | — | — |
| 2023-10-25 | $3.38 | $3.38 | 2,625,300 | — | — |
| 2023-10-24 | $3.50 | $3.50 | 3,493,200 | — | — |
| 2023-10-23 | $3.30 | $3.30 | 1,749,300 | — | — |
| 2023-10-20 | $3.33 | $3.33 | 2,489,200 | — | — |
| 2023-10-19 | $3.39 | $3.39 | 3,184,800 | — | — |
| 2023-10-18 | $3.51 | $3.51 | 3,250,600 | — | — |
| 2023-10-17 | $3.71 | $3.71 | 1,538,700 | — | — |
| 2023-10-16 | $3.70 | $3.70 | 1,779,800 | — | — |
| 2023-10-13 | $3.64 | $3.64 | 1,866,600 | — | — |
| 2023-10-12 | $3.68 | $3.68 | 1,791,600 | — | — |
| 2023-10-11 | $3.80 | $3.80 | 2,913,800 | — | — |
| 2023-10-10 | $3.74 | $3.74 | 2,968,500 | — | — |
| 2023-10-09 | $3.49 | $3.49 | 1,487,900 | — | — |
| 2023-10-06 | $3.59 | $3.59 | 3,214,400 | — | — |
| 2023-10-05 | $3.41 | $3.41 | 1,655,600 | — | — |
| 2023-10-04 | $3.52 | $3.52 | 3,247,200 | — | — |
| 2023-10-03 | $3.40 | $3.40 | 2,118,300 | — | — |
| 2023-10-02 | $3.43 | $3.43 | 1,718,100 | — | — |
| 2023-09-29 | $3.67 | $3.67 | 2,291,800 | — | — |
| 2023-09-28 | $3.59 | $3.59 | 1,771,000 | — | — |
| 2023-09-27 | $3.56 | $3.56 | 1,396,500 | — | — |
| 2023-09-26 | $3.58 | $3.58 | 2,554,400 | — | — |
| 2023-09-25 | $3.61 | $3.61 | 1,412,500 | — | — |
| 2023-09-22 | $3.65 | $3.65 | 2,607,600 | — | — |
| 2023-09-21 | $3.69 | $3.69 | 2,595,700 | — | — |
| 2023-09-20 | $3.96 | $3.96 | 2,010,200 | — | — |
| 2023-09-19 | $3.98 | $3.98 | 1,948,300 | — | — |
| 2023-09-18 | $3.99 | $3.99 | 1,230,200 | — | — |
| 2023-09-15 | $4.21 | $4.21 | 1,393,600 | — | — |
| 2023-09-14 | $4.31 | $4.31 | 4,085,600 | — | — |
| 2023-09-13 | $4.00 | $4.00 | 1,912,900 | — | — |
| 2023-09-12 | $4.04 | $4.04 | 1,558,100 | — | — |
| 2023-09-11 | $4.06 | $4.06 | 1,422,500 | — | — |
| 2023-09-08 | $4.03 | $4.03 | 1,821,500 | — | — |
| 2023-09-07 | $4.11 | $4.11 | 2,165,200 | — | — |
| 2023-09-06 | $4.13 | $4.13 | 1,077,000 | — | — |
| 2023-09-05 | $4.27 | $4.27 | 1,948,100 | — | — |
| 2023-09-01 | $4.23 | $4.23 | 1,314,400 | — | — |
| 2023-08-31 | $4.20 | $4.20 | 1,531,900 | — | — |
| 2023-08-30 | $4.26 | $4.26 | 1,413,600 | — | — |
| 2023-08-29 | $4.32 | $4.32 | 2,117,100 | — | — |
| 2023-08-28 | $4.17 | $4.17 | 1,735,900 | — | — |
| 2023-08-25 | $4.10 | $4.10 | 1,587,300 | — | — |
| 2023-08-24 | $3.94 | $3.94 | 2,603,800 | — | — |
| 2023-08-23 | $4.06 | $4.06 | 1,702,000 | — | — |
| 2023-08-22 | $4.08 | $4.08 | 1,726,400 | — | — |
| 2023-08-21 | $4.14 | $4.14 | 2,012,500 | — | — |
| 2023-08-18 | $4.19 | $4.19 | 2,535,900 | — | — |
| 2023-08-17 | $4.20 | $4.20 | 1,598,100 | — | — |
| 2023-08-16 | $4.31 | $4.31 | 2,183,200 | — | — |
| 2023-08-15 | $4.40 | $4.40 | 1,827,300 | — | — |
| 2023-08-14 | $4.68 | $4.68 | 2,037,200 | — | — |
| 2023-08-11 | $4.62 | $4.62 | 1,800,800 | — | — |
| 2023-08-10 | $4.60 | $4.60 | 4,372,100 | — | — |
| 2023-08-09 | $4.80 | $4.80 | 4,162,300 | — | — |
| 2023-08-08 | $4.70 | $4.70 | 3,465,500 | — | — |
| 2023-08-07 | $4.67 | $4.67 | 3,120,000 | — | — |
| 2023-08-04 | $4.83 | $4.83 | 3,777,300 | — | — |
| 2023-08-03 | $4.80 | $4.80 | 7,511,800 | — | — |
| 2023-08-02 | $4.46 | $4.46 | 2,658,000 | — | — |
| 2023-08-01 | $4.75 | $4.75 | 2,780,000 | — | — |
| 2023-07-31 | $4.72 | $4.72 | 4,323,000 | — | — |
| 2023-07-28 | $4.64 | $4.64 | 1,907,200 | — | — |
| 2023-07-27 | $4.45 | $4.45 | 2,911,700 | — | — |
| 2023-07-26 | $4.56 | $4.56 | 1,593,700 | — | — |
| 2023-07-25 | $4.52 | $4.52 | 2,130,300 | — | — |
| 2023-07-24 | $4.61 | $4.61 | 2,402,800 | — | — |
| 2023-07-21 | $4.62 | $4.62 | 2,685,700 | — | — |
| 2023-07-20 | $4.65 | $4.65 | 2,077,300 | — | — |
| 2023-07-19 | $4.75 | $4.75 | 2,964,900 | — | — |
| 2023-07-18 | $4.66 | $4.66 | 2,942,100 | — | — |
| 2023-07-17 | $4.70 | $4.70 | 3,517,600 | — | — |
| 2023-07-14 | $4.53 | $4.53 | 3,182,700 | — | — |
| 2023-07-13 | $4.67 | $4.67 | 4,466,400 | — | — |
| 2023-07-12 | $4.45 | $4.45 | 3,689,800 | — | — |
| 2023-07-11 | $4.57 | $4.57 | 6,254,200 | — | — |
| 2023-07-10 | $4.24 | $4.24 | 3,885,900 | — | — |
| 2023-07-07 | $4.08 | $4.08 | 2,519,500 | — | — |
| 2023-07-06 | $4.05 | $4.05 | 4,611,800 | — | — |
| 2023-07-05 | $4.28 | $4.28 | 3,310,900 | — | — |
| 2023-07-03 | $4.36 | $4.36 | 1,405,800 | — | — |
| 2023-06-30 | $4.36 | $4.36 | 2,822,400 | — | — |
| 2023-06-29 | $4.40 | $4.40 | 2,583,500 | — | — |
| 2023-06-28 | $4.33 | $4.33 | 2,860,200 | — | — |
| 2023-06-27 | $4.23 | $4.23 | 3,169,400 | — | — |
| 2023-06-26 | $4.26 | $4.26 | 1,764,400 | — | — |
| 2023-06-23 | $4.30 | $4.30 | 2,638,900 | — | — |
| 2023-06-22 | $4.38 | $4.38 | 2,516,700 | — | — |
| 2023-06-21 | $4.43 | $4.43 | 2,259,300 | — | — |
| 2023-06-20 | $4.53 | $4.53 | 3,593,100 | — | — |
| 2023-06-16 | $4.58 | $4.58 | 5,935,900 | — | — |
| 2023-06-15 | $4.63 | $4.63 | 5,396,400 | — | — |
| 2023-06-14 | $4.68 | $4.68 | 9,269,200 | — | — |
| 2023-06-13 | $5.34 | $5.34 | 13,983,900 | — | — |
| 2023-06-12 | $4.94 | $4.94 | 7,684,900 | — | — |
| 2023-06-09 | $4.31 | $4.31 | 2,259,600 | — | — |
| 2023-06-08 | $4.38 | $4.38 | 2,161,300 | — | — |
| 2023-06-07 | $4.42 | $4.42 | 2,165,000 | — | — |
| 2023-06-06 | $4.36 | $4.36 | 4,654,700 | — | — |
| 2023-06-05 | $4.25 | $4.25 | 2,078,200 | — | — |
| 2023-06-02 | $4.31 | $4.31 | 3,028,300 | — | — |
| 2023-06-01 | $4.30 | $4.30 | 2,795,000 | — | — |
| 2023-05-31 | $4.18 | $4.18 | 4,095,100 | — | — |
| 2023-05-30 | $4.28 | $4.28 | 3,349,000 | — | — |
| 2023-05-26 | $4.30 | $4.30 | 1,725,900 | — | — |
| 2023-05-25 | $4.34 | $4.34 | 2,085,400 | — | — |
| 2023-05-24 | $4.40 | $4.40 | 1,943,700 | — | — |
| 2023-05-23 | $4.57 | $4.57 | 3,694,500 | — | — |
| 2023-05-22 | $4.72 | $4.72 | 3,866,500 | — | — |
| 2023-05-19 | $4.36 | $4.36 | 5,009,400 | — | — |
| 2023-05-18 | $4.53 | $4.53 | 2,772,300 | — | — |
| 2023-05-17 | $4.55 | $4.55 | 2,110,800 | — | — |
| 2023-05-16 | $4.33 | $4.33 | 5,055,200 | — | — |
| 2023-05-15 | $4.52 | $4.52 | 3,068,800 | — | — |
| 2023-05-12 | $4.36 | $4.36 | 2,501,400 | — | — |
| 2023-05-11 | $4.40 | $4.40 | 3,596,500 | — | — |
| 2023-05-10 | $4.25 | $4.25 | 2,876,900 | — | — |
| 2023-05-09 | $4.41 | $4.41 | 3,984,400 | — | — |
| 2023-05-08 | $4.59 | $4.59 | 3,215,800 | — | — |
| 2023-05-05 | $4.64 | $4.64 | 2,905,000 | — | — |
| 2023-05-04 | $4.32 | $4.32 | 2,484,000 | — | — |
| 2023-05-03 | $4.27 | $4.27 | 2,886,900 | — | — |
| 2023-05-02 | $4.22 | $4.22 | 3,175,400 | — | — |
| 2023-05-01 | $4.26 | $4.26 | 2,402,000 | — | — |
| 2023-04-28 | $4.42 | $4.42 | 1,723,800 | — | — |
| 2023-04-27 | $4.35 | $4.35 | 2,135,600 | — | — |
| 2023-04-26 | $4.27 | $4.27 | 2,761,900 | — | — |
| 2023-04-25 | $4.38 | $4.38 | 3,178,200 | — | — |
| 2023-04-24 | $4.60 | $4.60 | 1,776,200 | — | — |
| 2023-04-21 | $4.60 | $4.60 | 1,853,700 | — | — |
| 2023-04-20 | $4.66 | $4.66 | 1,460,900 | — | — |
| 2023-04-19 | $4.76 | $4.76 | 1,650,300 | — | — |
| 2023-04-18 | $4.84 | $4.84 | 2,010,100 | — | — |
| 2023-04-17 | $5.02 | $5.02 | 2,138,900 | — | — |
| 2023-04-14 | $4.97 | $4.97 | 2,050,600 | — | — |
| 2023-04-13 | $5.12 | $5.12 | 1,482,000 | — | — |
| 2023-04-12 | $5.05 | $5.05 | 1,521,700 | — | — |
| 2023-04-11 | $5.20 | $5.20 | 1,957,800 | — | — |
| 2023-04-10 | $5.02 | $5.02 | 1,871,100 | — | — |
| 2023-04-06 | $4.94 | $4.94 | 2,185,300 | — | — |
| 2023-04-05 | $4.98 | $4.98 | 2,506,500 | — | — |
| 2023-04-04 | $5.28 | $5.28 | 2,380,700 | — | — |
| 2023-04-03 | $5.50 | $5.50 | 1,930,000 | — | — |
| 2023-03-31 | $5.57 | $5.57 | 2,541,400 | — | — |
| 2023-03-30 | $5.37 | $5.37 | 2,315,600 | — | — |
| 2023-03-29 | $5.40 | $5.40 | 3,129,100 | — | — |
| 2023-03-28 | $5.17 | $5.17 | 1,829,300 | — | — |
| 2023-03-27 | $5.18 | $5.18 | 2,458,700 | — | — |
| 2023-03-24 | $5.26 | $5.26 | 2,573,200 | — | — |
| 2023-03-23 | $5.38 | $5.38 | 4,462,500 | — | — |
| 2023-03-22 | $5.19 | $5.19 | 4,315,100 | — | — |
| 2023-03-21 | $5.37 | $5.37 | 3,394,200 | — | — |
| 2023-03-20 | $5.05 | $5.05 | 4,179,300 | — | — |
| 2023-03-17 | $4.97 | $4.97 | 4,929,800 | — | — |
| 2023-03-16 | $5.12 | $5.12 | 3,077,100 | — | — |
| 2023-03-15 | $5.03 | $5.03 | 3,928,600 | — | — |
| 2023-03-14 | $5.35 | $5.35 | 2,880,600 | — | — |
| 2023-03-13 | $5.30 | $5.30 | 2,567,200 | — | — |
| 2023-03-10 | $5.28 | $5.28 | 2,976,200 | — | — |
| 2023-03-09 | $5.59 | $5.59 | 2,357,500 | — | — |
| 2023-03-08 | $5.79 | $5.79 | 1,642,800 | — | — |
| 2023-03-07 | $5.66 | $5.66 | 1,572,100 | — | — |
| 2023-03-06 | $5.78 | $5.78 | 3,516,200 | — | — |
| 2023-03-03 | $5.87 | $5.87 | 3,068,100 | — | — |
| 2023-03-02 | $5.48 | $5.48 | 3,396,300 | — | — |
| 2023-03-01 | $5.67 | $5.67 | 1,830,300 | — | — |
| 2023-02-28 | $5.69 | $5.69 | 1,162,700 | — | — |
| 2023-02-27 | $5.65 | $5.65 | 2,033,200 | — | — |
| 2023-02-24 | $5.53 | $5.53 | 2,034,200 | — | — |
| 2023-02-23 | $5.76 | $5.76 | 1,492,900 | — | — |
| 2023-02-22 | $5.72 | $5.72 | 1,626,600 | — | — |
| 2023-02-21 | $5.59 | $5.59 | 5,038,900 | — | — |
| 2023-02-17 | $6.16 | $6.16 | 1,406,900 | — | — |
| 2023-02-16 | $6.17 | $6.17 | 2,072,200 | — | — |
| 2023-02-15 | $6.50 | $6.50 | 2,564,300 | — | — |
| 2023-02-14 | $6.18 | $6.18 | 2,169,200 | — | — |
| 2023-02-13 | $6.19 | $6.19 | 1,579,100 | — | — |
| 2023-02-10 | $6.14 | $6.14 | 1,481,900 | — | — |
| 2023-02-09 | $6.15 | $6.15 | 2,503,800 | — | — |
| 2023-02-08 | $6.38 | $6.38 | 1,740,700 | — | — |
| 2023-02-07 | $6.47 | $6.47 | 2,466,000 | — | — |
| 2023-02-06 | $6.48 | $6.48 | 1,747,400 | — | — |
| 2023-02-03 | $6.60 | $6.60 | 3,156,100 | — | — |
| 2023-02-02 | $6.94 | $6.94 | 3,340,700 | — | — |
| 2023-02-01 | $6.73 | $6.73 | 2,332,600 | — | — |
| 2023-01-31 | $6.53 | $6.53 | 2,503,700 | — | — |
| 2023-01-30 | $6.23 | $6.23 | 2,472,600 | — | — |
| 2023-01-27 | $6.46 | $6.46 | 2,188,900 | — | — |
| 2023-01-26 | $6.24 | $6.24 | 3,172,000 | — | — |
| 2023-01-25 | $6.43 | $6.43 | 3,088,000 | — | — |
| 2023-01-24 | $6.23 | $6.23 | 1,949,400 | — | — |
| 2023-01-23 | $6.32 | $6.32 | 3,543,500 | — | — |
| 2023-01-20 | $5.77 | $5.77 | 2,404,000 | — | — |
| 2023-01-19 | $5.49 | $5.49 | 4,218,400 | — | — |
| 2023-01-18 | $6.12 | $6.12 | 2,782,900 | — | — |
| 2023-01-17 | $6.16 | $6.16 | 2,660,800 | — | — |
| 2023-01-13 | $6.03 | $6.03 | 2,769,500 | — | — |
| 2023-01-12 | $5.92 | $5.92 | 3,300,200 | — | — |
| 2023-01-11 | $5.77 | $5.77 | 4,297,900 | — | — |
| 2023-01-10 | $5.71 | $5.71 | 2,425,900 | — | — |
| 2023-01-09 | $5.54 | $5.54 | 4,299,300 | — | — |
| 2023-01-06 | $5.12 | $5.12 | 3,728,900 | — | — |
| 2023-01-05 | $5.04 | $5.04 | 2,659,500 | — | — |
| 2023-01-04 | $5.17 | $5.17 | 3,768,900 | — | — |
| 2023-01-03 | $4.73 | $4.73 | 3,381,600 | — | — |