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
- 2005-11-14 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 | $1.82 | $6.84 | 1,479,700 | — | — |
| 2023-12-28 | $1.88 | $7.07 | 1,519,700 | — | — |
| 2023-12-27 | $1.87 | $7.03 | 1,101,700 | — | — |
| 2023-12-26 | $1.83 | $6.88 | 1,230,500 | — | — |
| 2023-12-22 | $1.83 | $6.88 | 1,431,800 | — | — |
| 2023-12-21 | $1.84 | $6.92 | 2,081,800 | — | — |
| 2023-12-20 | $1.80 | $6.77 | 5,251,200 | — | — |
| 2023-12-19 | $1.68 | $6.32 | 1,803,900 | — | — |
| 2023-12-18 | $1.68 | $6.32 | 3,770,600 | — | — |
| 2023-12-15 | $1.66 | $6.24 | 8,964,200 | — | — |
| 2023-12-14 | $1.75 | $6.58 | 4,147,800 | — | — |
| 2023-12-13 | $1.69 | $6.35 | 2,450,600 | — | — |
| 2023-12-12 | $1.60 | $6.02 | 2,552,400 | — | — |
| 2023-12-11 | $1.66 | $6.24 | 3,533,900 | — | — |
| 2023-12-08 | $1.65 | $6.20 | 5,246,800 | — | — |
| 2023-12-07 | $1.53 | $5.75 | 2,529,800 | — | — |
| 2023-12-06 | $1.49 | $5.60 | 1,626,900 | — | — |
| 2023-12-05 | $1.50 | $5.64 | 1,540,500 | — | — |
| 2023-12-04 | $1.54 | $5.79 | 2,135,900 | — | — |
| 2023-12-01 | $1.58 | $5.94 | 3,380,400 | — | — |
| 2023-11-30 | $1.45 | $5.45 | 8,709,500 | — | — |
| 2023-11-29 | $1.42 | $5.34 | 3,588,400 | — | — |
| 2023-11-28 | $1.36 | $5.11 | 5,894,900 | — | — |
| 2023-11-27 | $1.32 | $4.96 | 2,025,900 | — | — |
| 2023-11-24 | $1.34 | $5.04 | 768,200 | — | — |
| 2023-11-22 | $1.34 | $5.04 | 2,440,900 | — | — |
| 2023-11-21 | $1.35 | $5.08 | 3,133,100 | — | — |
| 2023-11-20 | $1.39 | $5.23 | 6,536,600 | — | — |
| 2023-11-17 | $1.35 | $5.08 | 2,960,300 | — | — |
| 2023-11-16 | $1.36 | $5.11 | 2,746,500 | — | — |
| 2023-11-15 | $1.41 | $5.30 | 3,011,800 | — | — |
| 2023-11-14 | $1.41 | $5.30 | 3,509,100 | — | — |
| 2023-11-13 | $1.32 | $4.96 | 1,354,400 | — | — |
| 2023-11-10 | $1.32 | $4.96 | 4,438,700 | — | — |
| 2023-11-09 | $1.29 | $4.85 | 6,603,800 | — | — |
| 2023-11-08 | $1.30 | $4.89 | 9,615,200 | — | — |
| 2023-11-07 | $1.13 | $4.25 | 5,117,600 | — | — |
| 2023-11-06 | $1.12 | $4.21 | 3,413,900 | — | — |
| 2023-11-03 | $1.13 | $4.25 | 3,213,900 | — | — |
| 2023-11-02 | $1.07 | $4.02 | 9,663,500 | — | — |
| 2023-11-01 | $1.09 | $4.10 | 3,353,100 | — | — |
| 2023-10-31 | $1.10 | $4.14 | 7,139,200 | — | — |
| 2023-10-30 | $1.20 | $4.51 | 1,875,700 | — | — |
| 2023-10-27 | $1.20 | $4.51 | 2,287,900 | — | — |
| 2023-10-26 | $1.19 | $4.47 | 1,881,800 | — | — |
| 2023-10-25 | $1.17 | $4.40 | 2,737,900 | — | — |
| 2023-10-24 | $1.14 | $4.29 | 2,662,400 | — | — |
| 2023-10-23 | $1.12 | $4.21 | 1,489,100 | — | — |
| 2023-10-20 | $1.10 | $4.14 | 4,663,800 | — | — |
| 2023-10-19 | $1.22 | $4.59 | 5,511,400 | — | — |
| 2023-10-18 | $1.15 | $4.32 | 4,050,100 | — | — |
| 2023-10-17 | $1.19 | $4.47 | 6,672,100 | — | — |
| 2023-10-16 | $1.10 | $4.14 | 3,652,200 | — | — |
| 2023-10-13 | $1.11 | $4.17 | 7,912,800 | — | — |
| 2023-10-12 | $1.08 | $4.06 | 5,590,400 | — | — |
| 2023-10-11 | $1.16 | $4.36 | 3,776,500 | — | — |
| 2023-10-10 | $1.12 | $4.21 | 3,422,400 | — | — |
| 2023-10-09 | $1.10 | $4.14 | 4,112,600 | — | — |
| 2023-10-06 | $1.16 | $4.36 | 4,536,000 | — | — |
| 2023-10-05 | $1.22 | $4.59 | 5,281,200 | — | — |
| 2023-10-04 | $1.35 | $5.08 | 4,902,200 | — | — |
| 2023-10-03 | $1.41 | $5.30 | 7,850,000 | — | — |
| 2023-10-02 | $1.43 | $5.38 | 3,756,800 | — | — |
| 2023-09-29 | $1.58 | $5.94 | 1,995,800 | — | — |
| 2023-09-28 | $1.63 | $6.13 | 7,849,100 | — | — |
| 2023-09-27 | $1.53 | $5.75 | 3,049,200 | — | — |
| 2023-09-26 | $1.45 | $5.45 | 2,271,900 | — | — |
| 2023-09-25 | $1.53 | $5.75 | 2,114,000 | — | — |
| 2023-09-22 | $1.50 | $5.64 | 1,316,600 | — | — |
| 2023-09-21 | $1.50 | $5.64 | 4,819,400 | — | — |
| 2023-09-20 | $1.48 | $5.57 | 2,262,900 | — | — |
| 2023-09-19 | $1.46 | $5.49 | 2,689,900 | — | — |
| 2023-09-18 | $1.43 | $5.38 | 5,014,500 | — | — |
| 2023-09-15 | $1.51 | $5.68 | 14,026,400 | — | — |
| 2023-09-14 | $1.51 | $5.68 | 2,771,900 | — | — |
| 2023-09-13 | $1.42 | $5.34 | 3,263,900 | — | — |
| 2023-09-12 | $1.42 | $5.34 | 1,865,400 | — | — |
| 2023-09-11 | $1.42 | $5.34 | 2,418,400 | — | — |
| 2023-09-08 | $1.43 | $5.38 | 4,082,000 | — | — |
| 2023-09-07 | $1.40 | $5.26 | 5,376,100 | — | — |
| 2023-09-06 | $1.46 | $5.49 | 2,789,900 | — | — |
| 2023-09-05 | $1.39 | $5.23 | 4,006,200 | — | — |
| 2023-09-01 | $1.52 | $5.72 | 2,284,800 | — | — |
| 2023-08-31 | $1.45 | $5.45 | 3,093,600 | — | — |
| 2023-08-30 | $1.47 | $5.53 | 1,565,600 | — | — |
| 2023-08-29 | $1.47 | $5.53 | 2,633,000 | — | — |
| 2023-08-28 | $1.46 | $5.49 | 2,313,900 | — | — |
| 2023-08-25 | $1.39 | $5.23 | 2,041,800 | — | — |
| 2023-08-24 | $1.38 | $5.19 | 2,613,200 | — | — |
| 2023-08-23 | $1.40 | $5.26 | 1,827,600 | — | — |
| 2023-08-22 | $1.38 | $5.19 | 3,187,800 | — | — |
| 2023-08-21 | $1.38 | $5.19 | 2,734,800 | — | — |
| 2023-08-18 | $1.47 | $5.53 | 3,514,000 | — | — |
| 2023-08-17 | $1.43 | $5.38 | 3,464,400 | — | — |
| 2023-08-16 | $1.43 | $5.38 | 2,022,400 | — | — |
| 2023-08-15 | $1.47 | $5.53 | 2,641,700 | — | — |
| 2023-08-14 | $1.50 | $5.64 | 1,370,000 | — | — |
| 2023-08-11 | $1.53 | $5.75 | 2,028,300 | — | — |
| 2023-08-10 | $1.50 | $5.64 | 5,267,900 | — | — |
| 2023-08-09 | $1.53 | $5.75 | 5,034,500 | — | — |
| 2023-08-08 | $1.56 | $5.87 | 5,087,600 | — | — |
| 2023-08-07 | $1.62 | $6.09 | 4,622,800 | — | — |
| 2023-08-04 | $1.68 | $6.32 | 5,228,000 | — | — |
| 2023-08-03 | $1.66 | $6.24 | 5,290,700 | — | — |
| 2023-08-02 | $1.69 | $6.35 | 2,878,000 | — | — |
| 2023-08-01 | $1.80 | $6.77 | 5,215,200 | — | — |
| 2023-07-31 | $1.80 | $6.77 | 3,985,200 | — | — |
| 2023-07-28 | $1.68 | $6.32 | 2,184,200 | — | — |
| 2023-07-27 | $1.57 | $5.90 | 3,276,400 | — | — |
| 2023-07-26 | $1.43 | $5.38 | 2,267,200 | — | — |
| 2023-07-25 | $1.42 | $5.34 | 1,059,600 | — | — |
| 2023-07-24 | $1.50 | $5.64 | 1,504,100 | — | — |
| 2023-07-21 | $1.53 | $5.75 | 2,481,700 | — | — |
| 2023-07-20 | $1.66 | $6.24 | 1,747,400 | — | — |
| 2023-07-19 | $1.60 | $6.02 | 1,318,700 | — | — |
| 2023-07-18 | $1.57 | $5.90 | 2,355,600 | — | — |
| 2023-07-17 | $1.69 | $6.35 | 2,646,900 | — | — |
| 2023-07-14 | $1.69 | $6.35 | 2,787,600 | — | — |
| 2023-07-13 | $1.68 | $6.32 | 2,628,500 | — | — |
| 2023-07-12 | $1.60 | $6.02 | 1,817,800 | — | — |
| 2023-07-11 | $1.58 | $5.94 | 1,668,000 | — | — |
| 2023-07-10 | $1.53 | $5.75 | 2,062,100 | — | — |
| 2023-07-07 | $1.52 | $5.72 | 3,582,700 | — | — |
| 2023-07-06 | $1.38 | $5.19 | 1,067,600 | — | — |
| 2023-07-05 | $1.41 | $5.30 | 1,154,800 | — | — |
| 2023-07-03 | $1.49 | $5.60 | 773,600 | — | — |
| 2023-06-30 | $1.37 | $5.15 | 1,714,200 | — | — |
| 2023-06-29 | $1.32 | $4.96 | 1,634,000 | — | — |
| 2023-06-28 | $1.39 | $5.23 | 1,786,600 | — | — |
| 2023-06-27 | $1.37 | $5.15 | 2,010,200 | — | — |
| 2023-06-26 | $1.33 | $5.00 | 2,054,700 | — | — |
| 2023-06-23 | $1.27 | $4.78 | 4,256,300 | — | — |
| 2023-06-22 | $1.28 | $4.81 | 2,465,200 | — | — |
| 2023-06-21 | $1.29 | $4.85 | 1,778,300 | — | — |
| 2023-06-20 | $1.29 | $4.85 | 2,370,300 | — | — |
| 2023-06-16 | $1.26 | $4.74 | 4,069,000 | — | — |
| 2023-06-15 | $1.27 | $4.78 | 1,659,700 | — | — |
| 2023-06-14 | $1.25 | $4.70 | 2,112,000 | — | — |
| 2023-06-13 | $1.28 | $4.81 | 4,806,500 | — | — |
| 2023-06-12 | $1.32 | $4.96 | 1,293,600 | — | — |
| 2023-06-09 | $1.34 | $5.04 | 1,974,700 | — | — |
| 2023-06-08 | $1.34 | $5.04 | 1,719,200 | — | — |
| 2023-06-07 | $1.39 | $5.23 | 2,383,100 | — | — |
| 2023-06-06 | $1.40 | $5.26 | 2,115,900 | — | — |
| 2023-06-05 | $1.35 | $5.08 | 782,000 | — | — |
| 2023-06-02 | $1.36 | $5.11 | 1,928,300 | — | — |
| 2023-06-01 | $1.25 | $4.70 | 1,583,600 | — | — |
| 2023-05-31 | $1.23 | $4.63 | 3,270,800 | — | — |
| 2023-05-30 | $1.28 | $4.81 | 2,840,500 | — | — |
| 2023-05-26 | $1.27 | $4.78 | 1,098,900 | — | — |
| 2023-05-25 | $1.28 | $4.81 | 1,140,600 | — | — |
| 2023-05-24 | $1.28 | $4.81 | 1,541,600 | — | — |
| 2023-05-23 | $1.30 | $4.89 | 1,306,300 | — | — |
| 2023-05-22 | $1.31 | $4.93 | 1,692,100 | — | — |
| 2023-05-19 | $1.25 | $4.70 | 1,544,300 | — | — |
| 2023-05-18 | $1.21 | $4.55 | 1,193,000 | — | — |
| 2023-05-17 | $1.24 | $4.66 | 6,113,800 | — | — |
| 2023-05-16 | $1.07 | $4.02 | 4,218,600 | — | — |
| 2023-05-15 | $1.11 | $4.17 | 2,161,400 | — | — |
| 2023-05-12 | $1.08 | $4.06 | 3,022,000 | — | — |
| 2023-05-11 | $1.05 | $3.95 | 3,812,400 | — | — |
| 2023-05-10 | $1.05 | $3.95 | 4,156,800 | — | — |
| 2023-05-09 | $1.10 | $4.14 | 12,594,200 | — | — |
| 2023-05-08 | $1.26 | $4.74 | 3,022,000 | — | — |
| 2023-05-05 | $1.30 | $4.89 | 1,011,400 | — | — |
| 2023-05-04 | $1.25 | $4.70 | 2,169,300 | — | — |
| 2023-05-03 | $1.32 | $4.96 | 1,258,600 | — | — |
| 2023-05-02 | $1.30 | $4.89 | 3,905,600 | — | — |
| 2023-05-01 | $1.30 | $4.89 | 2,507,300 | — | — |
| 2023-04-28 | $1.27 | $4.78 | 1,377,900 | — | — |
| 2023-04-27 | $1.27 | $4.78 | 1,375,700 | — | — |
| 2023-04-26 | $1.20 | $4.51 | 1,409,500 | — | — |
| 2023-04-25 | $1.20 | $4.51 | 1,784,000 | — | — |
| 2023-04-24 | $1.24 | $4.66 | 1,269,900 | — | — |
| 2023-04-21 | $1.26 | $4.74 | 938,600 | — | — |
| 2023-04-20 | $1.19 | $4.47 | 1,465,000 | — | — |
| 2023-04-19 | $1.20 | $4.51 | 1,276,800 | — | — |
| 2023-04-18 | $1.21 | $4.55 | 1,630,300 | — | — |
| 2023-04-17 | $1.23 | $4.63 | 1,105,500 | — | — |
| 2023-04-14 | $1.21 | $4.55 | 2,239,100 | — | — |
| 2023-04-13 | $1.21 | $4.55 | 1,639,400 | — | — |
| 2023-04-12 | $1.17 | $4.40 | 1,601,400 | — | — |
| 2023-04-11 | $1.20 | $4.51 | 2,250,900 | — | — |
| 2023-04-10 | $1.15 | $4.32 | 3,619,800 | — | — |
| 2023-04-06 | $1.04 | $3.91 | 1,437,300 | — | — |
| 2023-04-05 | $1.07 | $4.02 | 2,287,700 | — | — |
| 2023-04-04 | $1.10 | $4.14 | 1,323,100 | — | — |
| 2023-04-03 | $1.18 | $4.44 | 1,930,700 | — | — |
| 2023-03-31 | $1.20 | $4.51 | 1,979,600 | — | — |
| 2023-03-30 | $1.12 | $4.21 | 990,100 | — | — |
| 2023-03-29 | $1.08 | $4.06 | 1,159,900 | — | — |
| 2023-03-28 | $1.07 | $4.02 | 1,793,200 | — | — |
| 2023-03-27 | $1.08 | $4.06 | 1,296,400 | — | — |
| 2023-03-24 | $1.10 | $4.14 | 1,333,400 | — | — |
| 2023-03-23 | $1.08 | $4.06 | 2,203,900 | — | — |
| 2023-03-22 | $1.07 | $4.02 | 1,563,000 | — | — |
| 2023-03-21 | $1.12 | $4.21 | 3,035,600 | — | — |
| 2023-03-20 | $1.07 | $4.02 | 2,261,000 | — | — |
| 2023-03-17 | $1.09 | $4.10 | 6,153,700 | — | — |
| 2023-03-16 | $1.09 | $4.10 | 2,446,600 | — | — |
| 2023-03-15 | $1.11 | $4.17 | 3,443,300 | — | — |
| 2023-03-14 | $1.16 | $4.36 | 2,598,700 | — | — |
| 2023-03-13 | $1.18 | $4.44 | 3,949,700 | — | — |
| 2023-03-10 | $1.24 | $4.66 | 3,888,600 | — | — |
| 2023-03-09 | $1.36 | $5.11 | 1,722,100 | — | — |
| 2023-03-08 | $1.48 | $5.57 | 1,247,700 | — | — |
| 2023-03-07 | $1.49 | $5.60 | 1,587,500 | — | — |
| 2023-03-06 | $1.57 | $5.90 | 1,688,200 | — | — |
| 2023-03-03 | $1.59 | $5.98 | 1,605,600 | — | — |
| 2023-03-02 | $1.58 | $5.94 | 1,734,900 | — | — |
| 2023-03-01 | $1.63 | $6.13 | 2,508,000 | — | — |
| 2023-02-28 | $1.77 | $6.66 | 4,386,800 | — | — |
| 2023-02-27 | $1.55 | $5.83 | 3,756,200 | — | — |
| 2023-02-24 | $1.57 | $5.90 | 2,162,600 | — | — |
| 2023-02-23 | $1.64 | $6.17 | 6,132,100 | — | — |
| 2023-02-22 | $1.73 | $6.51 | 2,962,300 | — | — |
| 2023-02-21 | $1.69 | $6.35 | 2,631,600 | — | — |
| 2023-02-17 | $1.85 | $6.96 | 1,866,000 | — | — |
| 2023-02-16 | $1.75 | $6.58 | 1,699,400 | — | — |
| 2023-02-15 | $1.80 | $6.77 | 1,654,300 | — | — |
| 2023-02-14 | $1.74 | $6.54 | 1,676,000 | — | — |
| 2023-02-13 | $1.74 | $6.54 | 1,415,600 | — | — |
| 2023-02-10 | $1.79 | $6.73 | 4,375,800 | — | — |
| 2023-02-09 | $1.83 | $6.88 | 2,549,800 | — | — |
| 2023-02-08 | $1.87 | $7.03 | 1,691,200 | — | — |
| 2023-02-07 | $1.90 | $7.14 | 3,059,000 | — | — |
| 2023-02-06 | $2.02 | $7.60 | 1,960,500 | — | — |
| 2023-02-03 | $2.04 | $7.67 | 3,359,500 | — | — |
| 2023-02-02 | $2.06 | $7.75 | 3,917,700 | — | — |
| 2023-02-01 | $1.93 | $7.26 | 2,012,800 | — | — |
| 2023-01-31 | $1.91 | $7.18 | 2,905,600 | — | — |
| 2023-01-30 | $1.82 | $6.84 | 3,083,800 | — | — |
| 2023-01-27 | $1.79 | $6.73 | 2,925,200 | — | — |
| 2023-01-26 | $1.77 | $6.66 | 3,375,000 | — | — |
| 2023-01-25 | $1.63 | $6.13 | 10,006,100 | — | — |
| 2023-01-24 | $1.62 | $6.09 | 4,822,500 | — | — |
| 2023-01-23 | $1.69 | $6.35 | 6,133,200 | — | — |
| 2023-01-20 | $1.51 | $5.68 | 4,375,300 | — | — |
| 2023-01-19 | $1.33 | $5.00 | 1,563,900 | — | — |
| 2023-01-18 | $1.33 | $5.00 | 4,785,500 | — | — |
| 2023-01-17 | $1.33 | $5.00 | 1,519,100 | — | — |
| 2023-01-13 | $1.41 | $5.30 | 2,611,900 | — | — |
| 2023-01-12 | $1.33 | $5.00 | 4,229,800 | — | — |
| 2023-01-11 | $1.38 | $5.19 | 1,938,100 | — | — |
| 2023-01-10 | $1.24 | $4.66 | 1,934,900 | — | — |
| 2023-01-09 | $1.18 | $4.44 | 2,564,900 | — | — |
| 2023-01-06 | $1.16 | $4.36 | 3,261,600 | — | — |
| 2023-01-05 | $1.04 | $3.91 | 792,600 | — | — |
| 2023-01-04 | $1.06 | $3.99 | 1,144,900 | — | — |
| 2023-01-03 | $1.03 | $3.87 | 947,200 | — | — |