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
- 2008-06-24 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 | $3.16 | $3.68 | 10,359,600 | — | — |
| 2023-12-28 | $3.19 | $3.72 | 8,322,100 | — | — |
| 2023-12-27 | $3.26 | $3.80 | 7,229,100 | — | — |
| 2023-12-26 | $3.24 | $3.77 | 3,850,800 | — | — |
| 2023-12-22 | $3.26 | $3.80 | 7,059,600 | — | — |
| 2023-12-21 | $3.21 | $3.74 | 6,264,700 | — | — |
| 2023-12-20 | $3.19 | $3.72 | 8,327,600 | — | — |
| 2023-12-19 | $3.28 | $3.82 | 7,798,300 | — | — |
| 2023-12-18 | $3.20 | $3.73 | 6,756,700 | — | — |
| 2023-12-15 | $3.15 | $3.67 | 16,200,500 | — | — |
| 2023-12-14 | $3.21 | $3.74 | 13,130,200 | — | — |
| 2023-12-13 | $3.18 | $3.70 | 10,755,200 | — | — |
| 2023-12-12 | $2.99 | $3.48 | 9,304,300 | — | — |
| 2023-12-11 | $3.06 | $3.56 | 8,849,200 | — | — |
| 2023-12-08 | $3.11 | $3.62 | 7,835,400 | — | — |
| 2023-12-07 | $3.15 | $3.67 | 7,507,300 | — | — |
| 2023-12-06 | $3.19 | $3.72 | 7,221,300 | — | — |
| 2023-12-05 | $3.20 | $3.73 | 9,439,700 | — | — |
| 2023-12-04 | $3.27 | $3.81 | 12,506,800 | — | — |
| 2023-12-01 | $3.41 | $3.97 | 10,555,100 | — | — |
| 2023-11-30 | $3.38 | $3.89 | 7,267,400 | — | — |
| 2023-11-29 | $3.36 | $3.87 | 8,619,400 | — | — |
| 2023-11-28 | $3.32 | $3.82 | 16,375,500 | — | — |
| 2023-11-27 | $3.12 | $3.59 | 7,683,700 | — | — |
| 2023-11-24 | $3.06 | $3.52 | 3,205,900 | — | — |
| 2023-11-22 | $3.04 | $3.50 | 8,843,500 | — | — |
| 2023-11-21 | $2.99 | $3.44 | 11,177,100 | — | — |
| 2023-11-20 | $2.95 | $3.40 | 5,823,500 | — | — |
| 2023-11-17 | $3.03 | $3.49 | 7,456,600 | — | — |
| 2023-11-16 | $3.04 | $3.50 | 8,269,300 | — | — |
| 2023-11-15 | $2.99 | $3.44 | 7,533,800 | — | — |
| 2023-11-14 | $3.05 | $3.51 | 9,371,100 | — | — |
| 2023-11-13 | $2.96 | $3.41 | 7,240,800 | — | — |
| 2023-11-10 | $3.01 | $3.46 | 6,387,100 | — | — |
| 2023-11-09 | $3.04 | $3.50 | 11,795,500 | — | — |
| 2023-11-08 | $3.10 | $3.57 | 7,699,100 | — | — |
| 2023-11-07 | $3.25 | $3.74 | 6,940,400 | — | — |
| 2023-11-06 | $3.33 | $3.83 | 5,930,700 | — | — |
| 2023-11-03 | $3.35 | $3.86 | 10,447,600 | — | — |
| 2023-11-02 | $3.21 | $3.69 | 8,942,100 | — | — |
| 2023-11-01 | $3.20 | $3.68 | 8,298,900 | — | — |
| 2023-10-31 | $3.23 | $3.72 | 10,108,100 | — | — |
| 2023-10-30 | $3.24 | $3.73 | 9,758,000 | — | — |
| 2023-10-27 | $3.25 | $3.74 | 14,566,500 | — | — |
| 2023-10-26 | $3.14 | $3.61 | 13,122,800 | — | — |
| 2023-10-25 | $3.22 | $3.71 | 7,690,600 | — | — |
| 2023-10-24 | $3.29 | $3.79 | 7,740,000 | — | — |
| 2023-10-23 | $3.32 | $3.82 | 11,094,200 | — | — |
| 2023-10-20 | $3.34 | $3.84 | 10,748,100 | — | — |
| 2023-10-19 | $3.40 | $3.91 | 11,966,900 | — | — |
| 2023-10-18 | $3.35 | $3.86 | 12,388,100 | — | — |
| 2023-10-17 | $3.29 | $3.79 | 12,480,600 | — | — |
| 2023-10-16 | $3.20 | $3.68 | 7,235,400 | — | — |
| 2023-10-13 | $3.20 | $3.68 | 11,469,100 | — | — |
| 2023-10-12 | $3.09 | $3.56 | 6,886,600 | — | — |
| 2023-10-11 | $3.13 | $3.60 | 8,124,400 | — | — |
| 2023-10-10 | $3.06 | $3.52 | 6,177,100 | — | — |
| 2023-10-09 | $3.02 | $3.48 | 6,055,600 | — | — |
| 2023-10-06 | $2.93 | $3.37 | 7,497,700 | — | — |
| 2023-10-05 | $2.87 | $3.30 | 5,455,200 | — | — |
| 2023-10-04 | $2.83 | $3.26 | 5,751,000 | — | — |
| 2023-10-03 | $2.84 | $3.27 | 7,103,000 | — | — |
| 2023-10-02 | $2.80 | $3.22 | 6,987,800 | — | — |
| 2023-09-29 | $2.89 | $3.33 | 7,556,600 | — | — |
| 2023-09-28 | $2.87 | $3.30 | 8,362,600 | — | — |
| 2023-09-27 | $2.88 | $3.31 | 7,585,400 | — | — |
| 2023-09-26 | $2.96 | $3.41 | 5,668,800 | — | — |
| 2023-09-25 | $3.05 | $3.51 | 7,372,800 | — | — |
| 2023-09-22 | $3.10 | $3.57 | 5,948,600 | — | — |
| 2023-09-21 | $3.11 | $3.58 | 6,669,800 | — | — |
| 2023-09-20 | $3.15 | $3.63 | 7,749,100 | — | — |
| 2023-09-19 | $3.18 | $3.61 | 8,803,000 | — | — |
| 2023-09-18 | $3.19 | $3.63 | 5,780,500 | — | — |
| 2023-09-15 | $3.25 | $3.69 | 28,331,000 | — | — |
| 2023-09-14 | $3.13 | $3.56 | 5,691,200 | — | — |
| 2023-09-13 | $3.08 | $3.50 | 5,721,900 | — | — |
| 2023-09-12 | $3.08 | $3.50 | 5,924,500 | — | — |
| 2023-09-11 | $3.13 | $3.56 | 9,013,100 | — | — |
| 2023-09-08 | $3.03 | $3.44 | 6,154,800 | — | — |
| 2023-09-07 | $3.01 | $3.42 | 8,555,900 | — | — |
| 2023-09-06 | $3.04 | $3.45 | 7,971,100 | — | — |
| 2023-09-05 | $3.01 | $3.42 | 7,238,300 | — | — |
| 2023-09-01 | $3.10 | $3.52 | 6,729,600 | — | — |
| 2023-08-31 | $3.09 | $3.51 | 5,671,400 | — | — |
| 2023-08-30 | $3.14 | $3.57 | 4,537,400 | — | — |
| 2023-08-29 | $3.12 | $3.55 | 6,666,000 | — | — |
| 2023-08-28 | $3.09 | $3.51 | 4,601,400 | — | — |
| 2023-08-25 | $3.04 | $3.45 | 5,721,500 | — | — |
| 2023-08-24 | $3.11 | $3.53 | 5,187,700 | — | — |
| 2023-08-23 | $3.13 | $3.56 | 6,982,400 | — | — |
| 2023-08-22 | $3.03 | $3.44 | 7,037,900 | — | — |
| 2023-08-21 | $3.07 | $3.49 | 5,359,000 | — | — |
| 2023-08-18 | $3.01 | $3.42 | 4,274,600 | — | — |
| 2023-08-17 | $3.03 | $3.44 | 4,669,200 | — | — |
| 2023-08-16 | $3.02 | $3.43 | 7,136,700 | — | — |
| 2023-08-15 | $3.04 | $3.45 | 17,279,000 | — | — |
| 2023-08-14 | $3.06 | $3.48 | 4,746,600 | — | — |
| 2023-08-11 | $3.13 | $3.56 | 6,706,100 | — | — |
| 2023-08-10 | $3.06 | $3.48 | 14,585,300 | — | — |
| 2023-08-09 | $3.05 | $3.47 | 15,432,300 | — | — |
| 2023-08-08 | $3.12 | $3.55 | 6,843,300 | — | — |
| 2023-08-07 | $3.14 | $3.57 | 5,202,400 | — | — |
| 2023-08-04 | $3.19 | $3.63 | 8,668,500 | — | — |
| 2023-08-03 | $3.22 | $3.66 | 10,291,600 | — | — |
| 2023-08-02 | $3.30 | $3.75 | 8,793,500 | — | — |
| 2023-08-01 | $3.39 | $3.85 | 5,178,000 | — | — |
| 2023-07-31 | $3.49 | $3.97 | 7,938,500 | — | — |
| 2023-07-28 | $3.44 | $3.91 | 5,458,500 | — | — |
| 2023-07-27 | $3.47 | $3.94 | 8,230,900 | — | — |
| 2023-07-26 | $3.63 | $4.13 | 5,420,400 | — | — |
| 2023-07-25 | $3.66 | $4.16 | 5,166,400 | — | — |
| 2023-07-24 | $3.59 | $4.08 | 5,548,700 | — | — |
| 2023-07-21 | $3.61 | $4.10 | 4,158,500 | — | — |
| 2023-07-20 | $3.63 | $4.13 | 5,400,100 | — | — |
| 2023-07-19 | $3.75 | $4.26 | 4,800,000 | — | — |
| 2023-07-18 | $3.79 | $4.31 | 6,857,700 | — | — |
| 2023-07-17 | $3.64 | $4.14 | 6,834,700 | — | — |
| 2023-07-14 | $3.63 | $4.13 | 9,750,900 | — | — |
| 2023-07-13 | $3.79 | $4.31 | 6,410,600 | — | — |
| 2023-07-12 | $3.79 | $4.31 | 6,764,300 | — | — |
| 2023-07-11 | $3.60 | $4.09 | 7,832,500 | — | — |
| 2023-07-10 | $3.58 | $4.07 | 4,652,000 | — | — |
| 2023-07-07 | $3.49 | $3.97 | 3,541,900 | — | — |
| 2023-07-06 | $3.45 | $3.92 | 6,262,500 | — | — |
| 2023-07-05 | $3.52 | $4.00 | 4,372,500 | — | — |
| 2023-07-03 | $3.64 | $4.14 | 2,542,900 | — | — |
| 2023-06-30 | $3.57 | $4.06 | 5,522,800 | — | — |
| 2023-06-29 | $3.50 | $3.98 | 4,328,400 | — | — |
| 2023-06-28 | $3.44 | $3.91 | 5,309,000 | — | — |
| 2023-06-27 | $3.50 | $3.98 | 4,565,800 | — | — |
| 2023-06-26 | $3.56 | $4.05 | 4,966,300 | — | — |
| 2023-06-23 | $3.57 | $4.06 | 10,163,700 | — | — |
| 2023-06-22 | $3.48 | $3.95 | 11,714,500 | — | — |
| 2023-06-21 | $3.53 | $4.01 | 5,401,800 | — | — |
| 2023-06-20 | $3.52 | $4.00 | 8,020,200 | — | — |
| 2023-06-16 | $3.66 | $4.16 | 36,376,500 | — | — |
| 2023-06-15 | $3.57 | $4.06 | 5,773,200 | — | — |
| 2023-06-14 | $3.66 | $4.11 | 8,319,900 | — | — |
| 2023-06-13 | $3.70 | $4.16 | 7,646,400 | — | — |
| 2023-06-12 | $3.81 | $4.28 | 7,808,000 | — | — |
| 2023-06-09 | $3.82 | $4.29 | 5,681,100 | — | — |
| 2023-06-08 | $3.84 | $4.32 | 6,022,400 | — | — |
| 2023-06-07 | $3.76 | $4.23 | 5,477,100 | — | — |
| 2023-06-06 | $3.83 | $4.30 | 3,403,600 | — | — |
| 2023-06-05 | $3.82 | $4.29 | 3,977,600 | — | — |
| 2023-06-02 | $3.78 | $4.25 | 8,543,300 | — | — |
| 2023-06-01 | $3.77 | $4.24 | 8,074,700 | — | — |
| 2023-05-31 | $3.68 | $4.14 | 8,176,900 | — | — |
| 2023-05-30 | $3.67 | $4.12 | 8,037,800 | — | — |
| 2023-05-26 | $3.76 | $4.23 | 6,307,000 | — | — |
| 2023-05-25 | $3.71 | $4.17 | 6,676,600 | — | — |
| 2023-05-24 | $3.83 | $4.30 | 4,795,400 | — | — |
| 2023-05-23 | $3.90 | $4.38 | 5,058,400 | — | — |
| 2023-05-22 | $3.88 | $4.36 | 3,497,500 | — | — |
| 2023-05-19 | $3.89 | $4.37 | 6,562,900 | — | — |
| 2023-05-18 | $3.93 | $4.42 | 5,508,400 | — | — |
| 2023-05-17 | $4.00 | $4.50 | 4,750,700 | — | — |
| 2023-05-16 | $4.05 | $4.55 | 6,263,700 | — | — |
| 2023-05-15 | $4.17 | $4.69 | 4,961,700 | — | — |
| 2023-05-12 | $4.11 | $4.62 | 5,721,800 | — | — |
| 2023-05-11 | $4.11 | $4.62 | 7,988,100 | — | — |
| 2023-05-10 | $4.24 | $4.77 | 8,073,500 | — | — |
| 2023-05-09 | $4.17 | $4.69 | 7,198,900 | — | — |
| 2023-05-08 | $4.08 | $4.59 | 5,173,000 | — | — |
| 2023-05-05 | $4.12 | $4.63 | 7,424,500 | — | — |
| 2023-05-04 | $4.14 | $4.65 | 13,171,000 | — | — |
| 2023-05-03 | $4.01 | $4.51 | 12,931,800 | — | — |
| 2023-05-02 | $4.06 | $4.56 | 10,429,000 | — | — |
| 2023-05-01 | $3.93 | $4.42 | 6,553,300 | — | — |
| 2023-04-28 | $3.94 | $4.43 | 6,734,500 | — | — |
| 2023-04-27 | $4.01 | $4.51 | 10,431,700 | — | — |
| 2023-04-26 | $3.98 | $4.47 | 13,533,000 | — | — |
| 2023-04-25 | $4.02 | $4.52 | 9,099,200 | — | — |
| 2023-04-24 | $4.13 | $4.64 | 4,182,300 | — | — |
| 2023-04-21 | $4.10 | $4.61 | 10,845,400 | — | — |
| 2023-04-20 | $4.12 | $4.63 | 6,826,700 | — | — |
| 2023-04-19 | $4.06 | $4.56 | 11,283,400 | — | — |
| 2023-04-18 | $4.15 | $4.66 | 9,202,000 | — | — |
| 2023-04-17 | $4.21 | $4.73 | 7,616,900 | — | — |
| 2023-04-14 | $4.29 | $4.82 | 10,402,700 | — | — |
| 2023-04-13 | $4.35 | $4.89 | 11,941,700 | — | — |
| 2023-04-12 | $4.25 | $4.78 | 9,267,100 | — | — |
| 2023-04-11 | $4.24 | $4.77 | 8,842,200 | — | — |
| 2023-04-10 | $4.17 | $4.69 | 8,973,400 | — | — |
| 2023-04-06 | $4.18 | $4.70 | 6,084,400 | — | — |
| 2023-04-05 | $4.17 | $4.69 | 11,733,200 | — | — |
| 2023-04-04 | $4.17 | $4.69 | 11,760,200 | — | — |
| 2023-04-03 | $4.01 | $4.51 | 11,032,100 | — | — |
| 2023-03-31 | $3.94 | $4.43 | 11,371,500 | — | — |
| 2023-03-30 | $4.01 | $4.51 | 11,116,700 | — | — |
| 2023-03-29 | $3.97 | $4.46 | 7,285,800 | — | — |
| 2023-03-28 | $4.01 | $4.51 | 8,721,200 | — | — |
| 2023-03-27 | $3.89 | $4.37 | 10,129,600 | — | — |
| 2023-03-24 | $3.79 | $4.26 | 10,981,800 | — | — |
| 2023-03-23 | $3.75 | $4.21 | 9,438,400 | — | — |
| 2023-03-22 | $3.61 | $4.06 | 10,970,100 | — | — |
| 2023-03-21 | $3.59 | $4.04 | 10,569,700 | — | — |
| 2023-03-20 | $3.73 | $4.19 | 10,052,700 | — | — |
| 2023-03-17 | $3.66 | $4.11 | 29,426,800 | — | — |
| 2023-03-16 | $3.54 | $3.98 | 10,864,000 | — | — |
| 2023-03-15 | $3.50 | $3.93 | 15,107,300 | — | — |
| 2023-03-14 | $3.53 | $3.97 | 7,997,600 | — | — |
| 2023-03-13 | $3.50 | $3.93 | 14,465,500 | — | — |
| 2023-03-10 | $3.34 | $3.75 | 8,887,900 | — | — |
| 2023-03-09 | $3.27 | $3.68 | 6,422,000 | — | — |
| 2023-03-08 | $3.30 | $3.71 | 7,163,900 | — | — |
| 2023-03-07 | $3.32 | $3.73 | 7,394,300 | — | — |
| 2023-03-06 | $3.49 | $3.88 | 7,933,400 | — | — |
| 2023-03-03 | $3.58 | $3.98 | 6,145,000 | — | — |
| 2023-03-02 | $3.58 | $3.98 | 8,886,000 | — | — |
| 2023-03-01 | $3.60 | $4.00 | 14,213,700 | — | — |
| 2023-02-28 | $3.39 | $3.77 | 8,874,800 | — | — |
| 2023-02-27 | $3.39 | $3.77 | 6,130,900 | — | — |
| 2023-02-24 | $3.32 | $3.69 | 9,717,400 | — | — |
| 2023-02-23 | $3.24 | $3.60 | 8,418,200 | — | — |
| 2023-02-22 | $3.26 | $3.62 | 9,408,400 | — | — |
| 2023-02-21 | $3.27 | $3.63 | 7,283,200 | — | — |
| 2023-02-17 | $3.32 | $3.69 | 8,164,800 | — | — |
| 2023-02-16 | $3.35 | $3.72 | 11,479,700 | — | — |
| 2023-02-15 | $3.39 | $3.77 | 9,847,700 | — | — |
| 2023-02-14 | $3.43 | $3.81 | 17,546,400 | — | — |
| 2023-02-13 | $3.44 | $3.82 | 23,604,900 | — | — |
| 2023-02-10 | $3.62 | $4.02 | 6,910,800 | — | — |
| 2023-02-09 | $3.63 | $4.03 | 8,422,400 | — | — |
| 2023-02-08 | $3.80 | $4.22 | 5,165,100 | — | — |
| 2023-02-07 | $3.79 | $4.21 | 7,183,700 | — | — |
| 2023-02-06 | $3.75 | $4.17 | 7,868,600 | — | — |
| 2023-02-03 | $3.79 | $4.21 | 8,765,300 | — | — |
| 2023-02-02 | $3.90 | $4.33 | 10,440,200 | — | — |
| 2023-02-01 | $4.07 | $4.52 | 10,489,200 | — | — |
| 2023-01-31 | $3.97 | $4.41 | 7,679,300 | — | — |
| 2023-01-30 | $3.94 | $4.38 | 12,206,700 | — | — |
| 2023-01-27 | $4.03 | $4.48 | 7,987,100 | — | — |
| 2023-01-26 | $4.10 | $4.56 | 7,345,000 | — | — |
| 2023-01-25 | $4.19 | $4.66 | 7,473,800 | — | — |
| 2023-01-24 | $4.14 | $4.60 | 9,205,700 | — | — |
| 2023-01-23 | $4.10 | $4.56 | 8,847,800 | — | — |
| 2023-01-20 | $4.16 | $4.62 | 6,860,200 | — | — |
| 2023-01-19 | $4.13 | $4.59 | 14,315,300 | — | — |
| 2023-01-18 | $4.05 | $4.50 | 11,039,800 | — | — |
| 2023-01-17 | $4.01 | $4.46 | 7,741,800 | — | — |
| 2023-01-13 | $4.18 | $4.64 | 14,086,400 | — | — |
| 2023-01-12 | $4.03 | $4.48 | 7,548,900 | — | — |
| 2023-01-11 | $3.92 | $4.36 | 10,411,900 | — | — |
| 2023-01-10 | $3.92 | $4.36 | 14,030,200 | — | — |
| 2023-01-09 | $3.84 | $4.27 | 9,770,000 | — | — |
| 2023-01-06 | $3.92 | $4.36 | 9,696,700 | — | — |
| 2023-01-05 | $3.85 | $4.28 | 7,036,600 | — | — |
| 2023-01-04 | $3.87 | $4.30 | 13,228,000 | — | — |
| 2023-01-03 | $3.68 | $4.09 | 8,691,800 | — | — |