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
- 2006-04-03 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 | $3.32 | $6.90 | 7,902,300 | — | — |
| 2023-12-28 | $3.30 | $6.85 | 6,291,600 | — | — |
| 2023-12-27 | $3.34 | $6.94 | 7,334,300 | — | — |
| 2023-12-26 | $3.41 | $7.08 | 5,694,300 | — | — |
| 2023-12-22 | $3.35 | $6.96 | 11,662,600 | — | — |
| 2023-12-21 | $3.40 | $7.06 | 8,400,400 | — | — |
| 2023-12-20 | $3.34 | $6.94 | 9,846,800 | — | — |
| 2023-12-19 | $3.40 | $7.06 | 7,099,800 | — | — |
| 2023-12-18 | $3.30 | $6.85 | 6,464,800 | — | — |
| 2023-12-15 | $3.28 | $6.81 | 8,788,700 | — | — |
| 2023-12-14 | $3.35 | $6.96 | 8,034,500 | — | — |
| 2023-12-13 | $3.20 | $6.61 | 9,181,700 | — | — |
| 2023-12-12 | $3.10 | $6.41 | 8,229,800 | — | — |
| 2023-12-11 | $3.19 | $6.59 | 6,387,600 | — | — |
| 2023-12-08 | $3.28 | $6.78 | 11,622,200 | — | — |
| 2023-12-07 | $3.18 | $6.57 | 13,413,300 | — | — |
| 2023-12-06 | $3.23 | $6.67 | 14,939,300 | — | — |
| 2023-12-05 | $3.48 | $7.19 | 8,043,400 | — | — |
| 2023-12-04 | $3.64 | $7.52 | 9,304,100 | — | — |
| 2023-12-01 | $3.79 | $7.83 | 10,520,800 | — | — |
| 2023-11-30 | $3.85 | $7.95 | 11,920,400 | — | — |
| 2023-11-29 | $3.83 | $7.91 | 6,806,100 | — | — |
| 2023-11-28 | $3.79 | $7.83 | 8,256,000 | — | — |
| 2023-11-27 | $3.79 | $7.83 | 5,593,700 | — | — |
| 2023-11-24 | $3.83 | $7.91 | 2,491,700 | — | — |
| 2023-11-22 | $3.79 | $7.83 | 8,817,600 | — | — |
| 2023-11-21 | $3.87 | $8.00 | 5,095,500 | — | — |
| 2023-11-20 | $3.95 | $8.16 | 5,591,700 | — | — |
| 2023-11-17 | $3.93 | $8.12 | 7,301,100 | — | — |
| 2023-11-16 | $3.77 | $7.79 | 9,966,300 | — | — |
| 2023-11-15 | $3.90 | $8.06 | 9,163,900 | — | — |
| 2023-11-14 | $3.99 | $8.24 | 10,331,900 | — | — |
| 2023-11-13 | $3.95 | $8.16 | 10,780,000 | — | — |
| 2023-11-10 | $4.06 | $8.39 | 8,531,200 | — | — |
| 2023-11-09 | $3.90 | $8.06 | 10,396,700 | — | — |
| 2023-11-08 | $3.84 | $7.93 | 13,406,300 | — | — |
| 2023-11-07 | $4.01 | $8.29 | 13,159,000 | — | — |
| 2023-11-06 | $4.29 | $8.86 | 10,896,000 | — | — |
| 2023-11-03 | $4.43 | $9.15 | 14,574,000 | — | — |
| 2023-11-02 | $4.53 | $9.36 | 14,473,300 | — | — |
| 2023-11-01 | $4.36 | $9.01 | 8,076,800 | — | — |
| 2023-10-31 | $4.32 | $8.93 | 7,977,000 | — | — |
| 2023-10-30 | $4.31 | $8.91 | 7,973,800 | — | — |
| 2023-10-27 | $4.34 | $8.97 | 8,303,100 | — | — |
| 2023-10-26 | $4.33 | $8.95 | 8,538,200 | — | — |
| 2023-10-25 | $4.34 | $8.97 | 6,519,500 | — | — |
| 2023-10-24 | $4.36 | $9.01 | 5,446,100 | — | — |
| 2023-10-23 | $4.42 | $9.13 | 6,760,700 | — | — |
| 2023-10-20 | $4.52 | $9.34 | 9,362,900 | — | — |
| 2023-10-19 | $4.60 | $9.50 | 15,267,900 | — | — |
| 2023-10-18 | $4.41 | $9.11 | 7,407,700 | — | — |
| 2023-10-17 | $4.37 | $9.03 | 7,304,200 | — | — |
| 2023-10-16 | $4.35 | $8.99 | 5,218,200 | — | — |
| 2023-10-13 | $4.35 | $8.99 | 8,153,800 | — | — |
| 2023-10-12 | $4.15 | $8.57 | 7,971,000 | — | — |
| 2023-10-11 | $4.17 | $8.62 | 8,038,700 | — | — |
| 2023-10-10 | $4.17 | $8.62 | 7,227,600 | — | — |
| 2023-10-09 | $4.15 | $8.57 | 6,496,100 | — | — |
| 2023-10-06 | $3.95 | $8.16 | 10,117,800 | — | — |
| 2023-10-05 | $3.86 | $7.98 | 11,042,700 | — | — |
| 2023-10-04 | $3.83 | $7.91 | 13,449,400 | — | — |
| 2023-10-03 | $4.12 | $8.51 | 11,515,500 | — | — |
| 2023-10-02 | $4.11 | $8.49 | 13,912,800 | — | — |
| 2023-09-29 | $4.41 | $9.11 | 16,883,500 | — | — |
| 2023-09-28 | $4.31 | $8.91 | 7,044,400 | — | — |
| 2023-09-27 | $4.32 | $8.93 | 10,873,800 | — | — |
| 2023-09-26 | $4.18 | $8.64 | 10,224,900 | — | — |
| 2023-09-25 | $4.19 | $8.66 | 8,044,900 | — | — |
| 2023-09-22 | $4.03 | $8.33 | 9,291,200 | — | — |
| 2023-09-21 | $4.02 | $8.31 | 8,404,300 | — | — |
| 2023-09-20 | $4.12 | $8.51 | 11,039,700 | — | — |
| 2023-09-19 | $4.21 | $8.70 | 34,797,900 | — | — |
| 2023-09-18 | $4.33 | $8.95 | 9,747,800 | — | — |
| 2023-09-15 | $4.33 | $8.95 | 7,237,000 | — | — |
| 2023-09-14 | $4.38 | $9.05 | 6,264,000 | — | — |
| 2023-09-13 | $4.30 | $8.85 | 6,001,800 | — | — |
| 2023-09-12 | $4.36 | $8.97 | 6,993,300 | — | — |
| 2023-09-11 | $4.16 | $8.56 | 5,961,500 | — | — |
| 2023-09-08 | $4.20 | $8.64 | 7,200,500 | — | — |
| 2023-09-07 | $4.12 | $8.48 | 6,957,100 | — | — |
| 2023-09-06 | $4.25 | $8.75 | 7,055,400 | — | — |
| 2023-09-05 | $4.20 | $8.64 | 4,722,500 | — | — |
| 2023-09-01 | $4.18 | $8.60 | 3,013,900 | — | — |
| 2023-08-31 | $4.07 | $8.38 | 2,795,100 | — | — |
| 2023-08-30 | $4.04 | $8.31 | 4,119,200 | — | — |
| 2023-08-29 | $3.99 | $8.21 | 3,620,000 | — | — |
| 2023-08-28 | $3.93 | $8.09 | 2,943,600 | — | — |
| 2023-08-25 | $3.84 | $7.90 | 4,152,000 | — | — |
| 2023-08-24 | $3.81 | $7.84 | 3,250,600 | — | — |
| 2023-08-23 | $3.87 | $7.96 | 4,733,800 | — | — |
| 2023-08-22 | $3.92 | $8.07 | 2,667,400 | — | — |
| 2023-08-21 | $3.96 | $8.15 | 4,464,900 | — | — |
| 2023-08-18 | $4.00 | $8.23 | 5,265,400 | — | — |
| 2023-08-17 | $3.91 | $8.05 | 3,627,600 | — | — |
| 2023-08-16 | $3.89 | $8.01 | 4,605,800 | — | — |
| 2023-08-15 | $3.92 | $8.07 | 3,913,700 | — | — |
| 2023-08-14 | $4.05 | $8.34 | 3,484,100 | — | — |
| 2023-08-11 | $4.15 | $8.54 | 3,944,100 | — | — |
| 2023-08-10 | $4.07 | $8.38 | 4,336,700 | — | — |
| 2023-08-09 | $4.16 | $8.56 | 6,378,200 | — | — |
| 2023-08-08 | $4.06 | $8.36 | 3,907,800 | — | — |
| 2023-08-07 | $4.07 | $8.38 | 2,276,600 | — | — |
| 2023-08-04 | $4.05 | $8.34 | 6,902,500 | — | — |
| 2023-08-03 | $4.03 | $8.29 | 6,087,600 | — | — |
| 2023-08-02 | $3.96 | $8.15 | 5,160,200 | — | — |
| 2023-08-01 | $3.98 | $8.19 | 4,884,200 | — | — |
| 2023-07-31 | $4.04 | $8.31 | 5,382,700 | — | — |
| 2023-07-28 | $4.01 | $8.25 | 10,638,300 | — | — |
| 2023-07-27 | $3.67 | $7.55 | 6,922,400 | — | — |
| 2023-07-26 | $3.69 | $7.59 | 3,620,800 | — | — |
| 2023-07-25 | $3.67 | $7.55 | 4,442,600 | — | — |
| 2023-07-24 | $3.68 | $7.57 | 6,338,900 | — | — |
| 2023-07-21 | $3.61 | $7.43 | 3,004,400 | — | — |
| 2023-07-20 | $3.56 | $7.33 | 3,440,100 | — | — |
| 2023-07-19 | $3.56 | $7.33 | 4,072,200 | — | — |
| 2023-07-18 | $3.56 | $7.33 | 3,992,700 | — | — |
| 2023-07-17 | $3.37 | $6.94 | 3,096,400 | — | — |
| 2023-07-14 | $3.43 | $7.06 | 5,166,100 | — | — |
| 2023-07-13 | $3.56 | $7.33 | 5,592,300 | — | — |
| 2023-07-12 | $3.52 | $7.24 | 5,631,400 | — | — |
| 2023-07-11 | $3.50 | $7.20 | 5,742,400 | — | — |
| 2023-07-10 | $3.43 | $7.06 | 7,720,400 | — | — |
| 2023-07-07 | $3.34 | $6.87 | 9,694,100 | — | — |
| 2023-07-06 | $3.14 | $6.46 | 5,236,800 | — | — |
| 2023-07-05 | $3.27 | $6.73 | 3,559,700 | — | — |
| 2023-07-03 | $3.28 | $6.75 | 1,892,400 | — | — |
| 2023-06-30 | $3.26 | $6.71 | 4,941,700 | — | — |
| 2023-06-29 | $3.23 | $6.65 | 5,506,300 | — | — |
| 2023-06-28 | $3.12 | $6.42 | 5,494,400 | — | — |
| 2023-06-27 | $3.02 | $6.22 | 7,812,800 | — | — |
| 2023-06-26 | $3.06 | $6.30 | 6,643,700 | — | — |
| 2023-06-23 | $2.95 | $6.07 | 12,518,500 | — | — |
| 2023-06-22 | $3.02 | $6.22 | 63,154,300 | — | — |
| 2023-06-21 | $3.22 | $6.63 | 9,425,900 | — | — |
| 2023-06-20 | $3.22 | $6.63 | 6,831,100 | — | — |
| 2023-06-16 | $3.25 | $6.69 | 19,891,400 | — | — |
| 2023-06-15 | $3.34 | $6.87 | 3,430,500 | — | — |
| 2023-06-14 | $3.28 | $6.75 | 2,652,600 | — | — |
| 2023-06-13 | $3.39 | $6.98 | 3,443,600 | — | — |
| 2023-06-12 | $3.31 | $6.81 | 2,279,800 | — | — |
| 2023-06-09 | $3.46 | $7.12 | 1,767,700 | — | — |
| 2023-06-08 | $3.46 | $7.12 | 1,235,100 | — | — |
| 2023-06-07 | $3.54 | $7.29 | 1,669,600 | — | — |
| 2023-06-06 | $3.46 | $7.12 | 1,616,700 | — | — |
| 2023-06-05 | $3.45 | $7.10 | 1,457,100 | — | — |
| 2023-06-02 | $3.49 | $7.18 | 2,886,500 | — | — |
| 2023-06-01 | $3.30 | $6.79 | 1,477,000 | — | — |
| 2023-05-31 | $3.16 | $6.50 | 3,334,400 | — | — |
| 2023-05-30 | $3.20 | $6.59 | 2,936,600 | — | — |
| 2023-05-26 | $3.32 | $6.83 | 1,980,700 | — | — |
| 2023-05-25 | $3.29 | $6.77 | 2,295,800 | — | — |
| 2023-05-24 | $3.44 | $7.08 | 805,200 | — | — |
| 2023-05-23 | $3.46 | $7.12 | 1,508,900 | — | — |
| 2023-05-22 | $3.43 | $7.06 | 1,426,600 | — | — |
| 2023-05-19 | $3.41 | $7.02 | 1,618,700 | — | — |
| 2023-05-18 | $3.39 | $6.98 | 1,093,100 | — | — |
| 2023-05-17 | $3.35 | $6.89 | 1,283,000 | — | — |
| 2023-05-16 | $3.21 | $6.61 | 2,910,500 | — | — |
| 2023-05-15 | $3.33 | $6.85 | 1,500,400 | — | — |
| 2023-05-12 | $3.28 | $6.75 | 2,388,000 | — | — |
| 2023-05-11 | $3.28 | $6.75 | 1,569,100 | — | — |
| 2023-05-10 | $3.31 | $6.81 | 1,230,100 | — | — |
| 2023-05-09 | $3.38 | $6.96 | 1,982,200 | — | — |
| 2023-05-08 | $3.46 | $7.12 | 1,599,700 | — | — |
| 2023-05-05 | $3.56 | $7.33 | 1,562,800 | — | — |
| 2023-05-04 | $3.44 | $7.08 | 1,642,600 | — | — |
| 2023-05-03 | $3.35 | $6.89 | 2,618,700 | — | — |
| 2023-05-02 | $3.47 | $7.14 | 4,395,900 | — | — |
| 2023-05-01 | $3.74 | $7.70 | 1,561,100 | — | — |
| 2023-04-28 | $3.77 | $7.76 | 1,137,500 | — | — |
| 2023-04-27 | $3.63 | $7.47 | 1,901,900 | — | — |
| 2023-04-26 | $3.60 | $7.41 | 2,113,900 | — | — |
| 2023-04-25 | $3.74 | $7.70 | 1,889,500 | — | — |
| 2023-04-24 | $3.92 | $8.07 | 3,078,000 | — | — |
| 2023-04-21 | $3.74 | $7.70 | 1,054,900 | — | — |
| 2023-04-20 | $3.78 | $7.78 | 1,812,200 | — | — |
| 2023-04-19 | $3.90 | $8.03 | 1,129,800 | — | — |
| 2023-04-18 | $3.99 | $8.21 | 880,400 | — | — |
| 2023-04-17 | $4.01 | $8.25 | 1,484,600 | — | — |
| 2023-04-14 | $4.09 | $8.42 | 1,147,500 | — | — |
| 2023-04-13 | $4.06 | $8.36 | 1,135,500 | — | — |
| 2023-04-12 | $4.03 | $8.29 | 1,144,200 | — | — |
| 2023-04-11 | $4.06 | $8.36 | 2,499,600 | — | — |
| 2023-04-10 | $3.88 | $7.99 | 1,717,900 | — | — |
| 2023-04-06 | $3.87 | $7.96 | 1,262,800 | — | — |
| 2023-04-05 | $3.94 | $8.11 | 1,714,700 | — | — |
| 2023-04-04 | $3.97 | $8.17 | 2,254,700 | — | — |
| 2023-04-03 | $4.03 | $8.29 | 3,897,400 | — | — |
| 2023-03-31 | $3.75 | $7.72 | 1,243,700 | — | — |
| 2023-03-30 | $3.77 | $7.76 | 1,119,900 | — | — |
| 2023-03-29 | $3.73 | $7.68 | 3,272,800 | — | — |
| 2023-03-28 | $3.65 | $7.51 | 2,445,200 | — | — |
| 2023-03-27 | $3.61 | $7.43 | 3,100,600 | — | — |
| 2023-03-24 | $3.37 | $6.94 | 4,112,100 | — | — |
| 2023-03-23 | $3.34 | $6.87 | 2,805,300 | — | — |
| 2023-03-22 | $3.39 | $6.98 | 3,267,300 | — | — |
| 2023-03-21 | $3.41 | $7.02 | 4,205,300 | — | — |
| 2023-03-20 | $3.27 | $6.73 | 2,312,100 | — | — |
| 2023-03-17 | $3.20 | $6.59 | 4,531,400 | — | — |
| 2023-03-16 | $3.31 | $6.81 | 4,660,000 | — | — |
| 2023-03-15 | $3.20 | $6.59 | 4,864,100 | — | — |
| 2023-03-14 | $3.49 | $7.18 | 3,855,400 | — | — |
| 2023-03-13 | $3.45 | $7.10 | 3,534,600 | — | — |
| 2023-03-10 | $3.63 | $7.47 | 4,216,900 | — | — |
| 2023-03-09 | $3.75 | $7.72 | 2,248,400 | — | — |
| 2023-03-08 | $3.91 | $8.05 | 2,521,800 | — | — |
| 2023-03-07 | $3.92 | $8.07 | 2,377,100 | — | — |
| 2023-03-06 | $4.06 | $8.36 | 3,322,800 | — | — |
| 2023-03-03 | $4.15 | $8.54 | 4,293,100 | — | — |
| 2023-03-02 | $4.00 | $8.23 | 2,584,400 | — | — |
| 2023-03-01 | $3.96 | $8.15 | 5,615,100 | — | — |
| 2023-02-28 | $3.87 | $7.96 | 13,350,000 | — | — |
| 2023-02-27 | $4.31 | $8.87 | 540,900 | — | — |
| 2023-02-24 | $4.20 | $8.64 | 444,400 | — | — |
| 2023-02-23 | $4.21 | $8.66 | 349,900 | — | — |
| 2023-02-22 | $4.05 | $8.34 | 348,600 | — | — |
| 2023-02-21 | $4.10 | $8.44 | 246,900 | — | — |
| 2023-02-17 | $4.22 | $8.68 | 621,300 | — | — |
| 2023-02-16 | $4.38 | $9.01 | 72,400 | — | — |
| 2023-02-15 | $4.43 | $9.12 | 335,700 | — | — |
| 2023-02-14 | $4.60 | $9.47 | 84,200 | — | — |
| 2023-02-13 | $4.56 | $9.38 | 152,400 | — | — |
| 2023-02-10 | $4.63 | $9.53 | 239,300 | — | — |
| 2023-02-09 | $4.44 | $9.14 | 171,100 | — | — |
| 2023-02-08 | $4.53 | $9.32 | 179,600 | — | — |
| 2023-02-07 | $4.54 | $9.34 | 386,000 | — | — |
| 2023-02-06 | $4.30 | $8.85 | 277,500 | — | — |
| 2023-02-03 | $4.37 | $8.99 | 195,800 | — | — |
| 2023-02-02 | $4.40 | $9.06 | 326,200 | — | — |
| 2023-02-01 | $4.52 | $9.30 | 182,500 | — | — |
| 2023-01-31 | $4.63 | $9.53 | 216,900 | — | — |
| 2023-01-30 | $4.55 | $9.36 | 192,900 | — | — |
| 2023-01-27 | $4.63 | $9.53 | 404,800 | — | — |
| 2023-01-26 | $4.45 | $9.16 | 291,900 | — | — |
| 2023-01-25 | $4.35 | $8.95 | 200,900 | — | — |
| 2023-01-24 | $4.42 | $9.10 | 142,300 | — | — |
| 2023-01-23 | $4.52 | $9.30 | 342,900 | — | — |
| 2023-01-20 | $4.53 | $9.32 | 218,400 | — | — |
| 2023-01-19 | $4.47 | $9.20 | 210,200 | — | — |
| 2023-01-18 | $4.41 | $9.08 | 401,000 | — | — |
| 2023-01-17 | $4.51 | $9.28 | 185,300 | — | — |
| 2023-01-13 | $4.43 | $9.12 | 194,400 | — | — |
| 2023-01-12 | $4.47 | $9.20 | 183,600 | — | — |
| 2023-01-11 | $4.30 | $8.85 | 278,900 | — | — |
| 2023-01-10 | $4.23 | $8.71 | 168,200 | — | — |
| 2023-01-09 | $4.30 | $8.85 | 260,700 | — | — |
| 2023-01-06 | $4.20 | $8.64 | 469,000 | — | — |
| 2023-01-05 | $4.11 | $8.46 | 131,400 | — | — |
| 2023-01-04 | $4.10 | $8.44 | 270,100 | — | — |
| 2023-01-03 | $4.17 | $8.58 | 151,900 | — | — |