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
- 1980-03-17 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 | $3.26 | $3.53 | 4,817,300 | — | — |
| 2023-12-28 | $3.32 | $3.60 | 4,659,300 | — | — |
| 2023-12-27 | $3.50 | $3.79 | 3,184,400 | — | — |
| 2023-12-26 | $3.47 | $3.76 | 2,240,100 | — | — |
| 2023-12-22 | $3.44 | $3.73 | 6,480,600 | — | — |
| 2023-12-21 | $3.54 | $3.84 | 3,555,000 | — | — |
| 2023-12-20 | $3.39 | $3.67 | 7,189,000 | — | — |
| 2023-12-19 | $3.61 | $3.91 | 5,920,200 | — | — |
| 2023-12-18 | $3.40 | $3.68 | 6,963,500 | — | — |
| 2023-12-15 | $3.54 | $3.84 | 19,040,600 | — | — |
| 2023-12-14 | $3.52 | $3.81 | 13,688,700 | — | — |
| 2023-12-13 | $3.29 | $3.56 | 9,845,600 | — | — |
| 2023-12-12 | $2.92 | $3.16 | 7,108,800 | — | — |
| 2023-12-11 | $3.11 | $3.37 | 7,577,300 | — | — |
| 2023-12-08 | $3.01 | $3.26 | 4,810,200 | — | — |
| 2023-12-07 | $3.07 | $3.33 | 4,746,100 | — | — |
| 2023-12-06 | $3.01 | $3.26 | 5,693,300 | — | — |
| 2023-12-05 | $2.97 | $3.22 | 5,725,300 | — | — |
| 2023-12-04 | $3.05 | $3.30 | 8,073,100 | — | — |
| 2023-12-01 | $3.16 | $3.42 | 8,088,100 | — | — |
| 2023-11-30 | $3.05 | $3.30 | 7,037,400 | — | — |
| 2023-11-29 | $3.02 | $3.27 | 6,505,900 | — | — |
| 2023-11-28 | $2.97 | $3.22 | 6,337,500 | — | — |
| 2023-11-27 | $2.90 | $3.14 | 8,454,700 | — | — |
| 2023-11-24 | $2.85 | $3.09 | 4,017,900 | — | — |
| 2023-11-22 | $2.67 | $2.89 | 3,496,100 | — | — |
| 2023-11-21 | $2.73 | $2.96 | 7,950,300 | — | — |
| 2023-11-20 | $2.56 | $2.77 | 5,132,900 | — | — |
| 2023-11-17 | $2.52 | $2.73 | 4,559,800 | — | — |
| 2023-11-16 | $2.48 | $2.69 | 6,932,800 | — | — |
| 2023-11-15 | $2.35 | $2.55 | 4,401,000 | — | — |
| 2023-11-14 | $2.32 | $2.51 | 9,637,000 | — | — |
| 2023-11-13 | $2.01 | $2.18 | 7,841,700 | — | — |
| 2023-11-10 | $2.11 | $2.29 | 7,373,200 | — | — |
| 2023-11-09 | $2.19 | $2.37 | 7,000,500 | — | — |
| 2023-11-08 | $2.30 | $2.49 | 4,380,200 | — | — |
| 2023-11-07 | $2.35 | $2.55 | 7,943,900 | — | — |
| 2023-11-06 | $2.49 | $2.70 | 4,275,900 | — | — |
| 2023-11-03 | $2.58 | $2.80 | 6,693,400 | — | — |
| 2023-11-02 | $2.41 | $2.61 | 4,602,300 | — | — |
| 2023-11-01 | $2.46 | $2.67 | 5,377,700 | — | — |
| 2023-10-31 | $2.51 | $2.72 | 6,828,300 | — | — |
| 2023-10-30 | $2.59 | $2.81 | 4,463,600 | — | — |
| 2023-10-27 | $2.55 | $2.76 | 5,086,300 | — | — |
| 2023-10-26 | $2.47 | $2.68 | 4,826,300 | — | — |
| 2023-10-25 | $2.51 | $2.72 | 5,049,600 | — | — |
| 2023-10-24 | $2.56 | $2.77 | 5,993,800 | — | — |
| 2023-10-23 | $2.59 | $2.81 | 4,963,600 | — | — |
| 2023-10-20 | $2.61 | $2.83 | 6,858,000 | — | — |
| 2023-10-19 | $2.59 | $2.81 | 5,044,100 | — | — |
| 2023-10-18 | $2.66 | $2.88 | 6,383,200 | — | — |
| 2023-10-17 | $2.68 | $2.90 | 5,171,800 | — | — |
| 2023-10-16 | $2.52 | $2.73 | 4,509,800 | — | — |
| 2023-10-13 | $2.50 | $2.71 | 12,445,500 | — | — |
| 2023-10-12 | $2.24 | $2.43 | 4,871,300 | — | — |
| 2023-10-11 | $2.33 | $2.52 | 4,531,300 | — | — |
| 2023-10-10 | $2.23 | $2.42 | 2,554,400 | — | — |
| 2023-10-09 | $2.27 | $2.46 | 3,840,200 | — | — |
| 2023-10-06 | $2.20 | $2.38 | 4,871,500 | — | — |
| 2023-10-05 | $2.11 | $2.29 | 5,634,300 | — | — |
| 2023-10-04 | $2.19 | $2.37 | 6,137,400 | — | — |
| 2023-10-03 | $2.10 | $2.28 | 7,088,500 | — | — |
| 2023-10-02 | $2.06 | $2.23 | 6,245,400 | — | — |
| 2023-09-29 | $2.22 | $2.41 | 5,348,100 | — | — |
| 2023-09-28 | $2.20 | $2.38 | 5,373,300 | — | — |
| 2023-09-27 | $2.19 | $2.37 | 8,951,900 | — | — |
| 2023-09-26 | $2.21 | $2.39 | 6,894,400 | — | — |
| 2023-09-25 | $2.43 | $2.63 | 11,805,400 | — | — |
| 2023-09-22 | $2.27 | $2.46 | 13,552,000 | — | — |
| 2023-09-21 | $2.12 | $2.30 | 6,303,600 | — | — |
| 2023-09-20 | $2.20 | $2.38 | 5,783,500 | — | — |
| 2023-09-19 | $2.22 | $2.41 | 6,565,300 | — | — |
| 2023-09-18 | $2.35 | $2.55 | 4,203,500 | — | — |
| 2023-09-15 | $2.38 | $2.58 | 24,262,700 | — | — |
| 2023-09-14 | $2.29 | $2.48 | 6,544,600 | — | — |
| 2023-09-13 | $2.22 | $2.41 | 5,539,000 | — | — |
| 2023-09-12 | $2.21 | $2.39 | 7,370,600 | — | — |
| 2023-09-11 | $2.31 | $2.50 | 7,486,700 | — | — |
| 2023-09-08 | $2.21 | $2.39 | 4,961,700 | — | — |
| 2023-09-07 | $2.25 | $2.44 | 5,506,700 | — | — |
| 2023-09-06 | $2.32 | $2.51 | 3,045,100 | — | — |
| 2023-09-05 | $2.35 | $2.55 | 5,579,800 | — | — |
| 2023-09-01 | $2.41 | $2.61 | 3,994,300 | — | — |
| 2023-08-31 | $2.41 | $2.61 | 3,679,400 | — | — |
| 2023-08-30 | $2.49 | $2.70 | 4,364,500 | — | — |
| 2023-08-29 | $2.56 | $2.77 | 5,679,300 | — | — |
| 2023-08-28 | $2.52 | $2.73 | 4,071,000 | — | — |
| 2023-08-25 | $2.48 | $2.69 | 5,237,900 | — | — |
| 2023-08-24 | $2.54 | $2.75 | 8,145,800 | — | — |
| 2023-08-23 | $2.57 | $2.78 | 8,355,100 | — | — |
| 2023-08-22 | $2.45 | $2.65 | 3,922,100 | — | — |
| 2023-08-21 | $2.43 | $2.63 | 5,330,000 | — | — |
| 2023-08-18 | $2.53 | $2.74 | 6,461,300 | — | — |
| 2023-08-17 | $2.50 | $2.71 | 13,942,300 | — | — |
| 2023-08-16 | $2.29 | $2.48 | 5,395,300 | — | — |
| 2023-08-15 | $2.32 | $2.51 | 6,382,400 | — | — |
| 2023-08-14 | $2.46 | $2.67 | 5,835,200 | — | — |
| 2023-08-11 | $2.58 | $2.80 | 6,068,300 | — | — |
| 2023-08-10 | $2.37 | $2.57 | 12,398,100 | — | — |
| 2023-08-09 | $2.61 | $2.83 | 4,780,200 | — | — |
| 2023-08-08 | $2.68 | $2.90 | 6,122,100 | — | — |
| 2023-08-07 | $2.71 | $2.94 | 3,339,600 | — | — |
| 2023-08-04 | $2.76 | $2.99 | 3,062,100 | — | — |
| 2023-08-03 | $2.71 | $2.94 | 5,387,500 | — | — |
| 2023-08-02 | $2.79 | $3.02 | 4,577,600 | — | — |
| 2023-08-01 | $2.95 | $3.20 | 4,270,200 | — | — |
| 2023-07-31 | $3.08 | $3.34 | 4,450,900 | — | — |
| 2023-07-28 | $2.96 | $3.21 | 3,687,000 | — | — |
| 2023-07-27 | $2.92 | $3.16 | 6,672,400 | — | — |
| 2023-07-26 | $3.23 | $3.50 | 3,037,900 | — | — |
| 2023-07-25 | $3.23 | $3.50 | 3,588,300 | — | — |
| 2023-07-24 | $3.14 | $3.40 | 3,819,700 | — | — |
| 2023-07-21 | $3.07 | $3.33 | 3,786,600 | — | — |
| 2023-07-20 | $3.14 | $3.40 | 4,077,600 | — | — |
| 2023-07-19 | $3.37 | $3.65 | 5,488,500 | — | — |
| 2023-07-18 | $3.25 | $3.52 | 6,026,600 | — | — |
| 2023-07-17 | $3.05 | $3.30 | 4,150,000 | — | — |
| 2023-07-14 | $3.08 | $3.34 | 4,820,800 | — | — |
| 2023-07-13 | $3.07 | $3.33 | 6,807,000 | — | — |
| 2023-07-12 | $3.00 | $3.25 | 10,337,500 | — | — |
| 2023-07-11 | $2.78 | $3.01 | 3,384,500 | — | — |
| 2023-07-10 | $2.82 | $3.06 | 5,107,500 | — | — |
| 2023-07-07 | $2.66 | $2.88 | 4,150,600 | — | — |
| 2023-07-06 | $2.66 | $2.88 | 4,656,500 | — | — |
| 2023-07-05 | $2.79 | $3.02 | 4,398,100 | — | — |
| 2023-07-03 | $2.92 | $3.16 | 2,734,400 | — | — |
| 2023-06-30 | $2.84 | $3.08 | 3,560,900 | — | — |
| 2023-06-29 | $2.86 | $3.10 | 3,167,000 | — | — |
| 2023-06-28 | $2.81 | $3.04 | 3,298,700 | — | — |
| 2023-06-27 | $2.79 | $3.02 | 3,882,100 | — | — |
| 2023-06-26 | $2.91 | $3.15 | 4,948,400 | — | — |
| 2023-06-23 | $2.76 | $2.99 | 13,055,000 | — | — |
| 2023-06-22 | $2.88 | $3.12 | 4,059,600 | — | — |
| 2023-06-21 | $2.92 | $3.16 | 4,429,700 | — | — |
| 2023-06-20 | $2.94 | $3.19 | 6,983,500 | — | — |
| 2023-06-16 | $3.11 | $3.37 | 14,869,400 | — | — |
| 2023-06-15 | $3.11 | $3.37 | 5,022,400 | — | — |
| 2023-06-14 | $3.19 | $3.46 | 4,546,100 | — | — |
| 2023-06-13 | $3.26 | $3.53 | 5,378,000 | — | — |
| 2023-06-12 | $3.23 | $3.50 | 4,628,500 | — | — |
| 2023-06-09 | $3.12 | $3.38 | 2,643,700 | — | — |
| 2023-06-08 | $3.21 | $3.48 | 3,603,600 | — | — |
| 2023-06-07 | $3.14 | $3.40 | 4,512,100 | — | — |
| 2023-06-06 | $3.10 | $3.36 | 3,403,800 | — | — |
| 2023-06-05 | $3.08 | $3.34 | 3,069,200 | — | — |
| 2023-06-02 | $3.10 | $3.36 | 6,098,300 | — | — |
| 2023-06-01 | $3.12 | $3.38 | 7,438,100 | — | — |
| 2023-05-31 | $3.00 | $3.25 | 7,490,800 | — | — |
| 2023-05-30 | $2.86 | $3.10 | 9,343,900 | — | — |
| 2023-05-26 | $2.99 | $3.24 | 6,858,200 | — | — |
| 2023-05-25 | $2.98 | $3.23 | 6,137,700 | — | — |
| 2023-05-24 | $3.14 | $3.40 | 3,418,300 | — | — |
| 2023-05-23 | $3.31 | $3.59 | 3,835,700 | — | — |
| 2023-05-22 | $3.26 | $3.53 | 3,948,900 | — | — |
| 2023-05-19 | $3.21 | $3.48 | 5,226,800 | — | — |
| 2023-05-18 | $3.20 | $3.47 | 6,333,500 | — | — |
| 2023-05-17 | $3.36 | $3.64 | 4,649,900 | — | — |
| 2023-05-16 | $3.24 | $3.51 | 5,409,200 | — | — |
| 2023-05-15 | $3.32 | $3.60 | 4,289,900 | — | — |
| 2023-05-12 | $3.34 | $3.62 | 7,191,200 | — | — |
| 2023-05-11 | $3.44 | $3.73 | 6,226,500 | — | — |
| 2023-05-10 | $3.53 | $3.83 | 5,052,000 | — | — |
| 2023-05-09 | $3.55 | $3.85 | 3,402,400 | — | — |
| 2023-05-08 | $3.52 | $3.81 | 4,000,100 | — | — |
| 2023-05-05 | $3.55 | $3.85 | 6,404,500 | — | — |
| 2023-05-04 | $3.61 | $3.91 | 7,386,400 | — | — |
| 2023-05-03 | $3.42 | $3.71 | 4,982,100 | — | — |
| 2023-05-02 | $3.39 | $3.67 | 6,378,600 | — | — |
| 2023-05-01 | $3.31 | $3.59 | 4,861,700 | — | — |
| 2023-04-28 | $3.40 | $3.68 | 5,150,700 | — | — |
| 2023-04-27 | $3.49 | $3.78 | 4,838,500 | — | — |
| 2023-04-26 | $3.60 | $3.90 | 3,406,000 | — | — |
| 2023-04-25 | $3.66 | $3.97 | 3,845,200 | — | — |
| 2023-04-24 | $3.65 | $3.96 | 3,699,200 | — | — |
| 2023-04-21 | $3.63 | $3.93 | 5,805,200 | — | — |
| 2023-04-20 | $3.77 | $4.09 | 3,851,500 | — | — |
| 2023-04-19 | $3.86 | $4.18 | 5,458,800 | — | — |
| 2023-04-18 | $3.98 | $4.31 | 3,761,000 | — | — |
| 2023-04-17 | $3.97 | $4.30 | 5,004,700 | — | — |
| 2023-04-14 | $4.07 | $4.41 | 7,678,500 | — | — |
| 2023-04-13 | $4.43 | $4.80 | 6,408,000 | — | — |
| 2023-04-12 | $4.20 | $4.55 | 5,451,900 | — | — |
| 2023-04-11 | $4.16 | $4.51 | 5,534,200 | — | — |
| 2023-04-10 | $4.10 | $4.44 | 3,353,700 | — | — |
| 2023-04-06 | $4.12 | $4.46 | 4,597,100 | — | — |
| 2023-04-05 | $4.22 | $4.57 | 6,191,900 | — | — |
| 2023-04-04 | $4.24 | $4.59 | 6,307,200 | — | — |
| 2023-04-03 | $4.09 | $4.43 | 6,183,900 | — | — |
| 2023-03-31 | $3.99 | $4.32 | 7,375,300 | — | — |
| 2023-03-30 | $4.03 | $4.37 | 7,201,100 | — | — |
| 2023-03-29 | $3.75 | $4.06 | 4,306,100 | — | — |
| 2023-03-28 | $3.71 | $4.02 | 6,647,500 | — | — |
| 2023-03-27 | $3.44 | $3.73 | 3,530,500 | — | — |
| 2023-03-24 | $3.30 | $3.58 | 4,065,900 | — | — |
| 2023-03-23 | $3.27 | $3.54 | 4,296,300 | — | — |
| 2023-03-22 | $3.21 | $3.48 | 5,156,900 | — | — |
| 2023-03-21 | $3.16 | $3.42 | 5,311,500 | — | — |
| 2023-03-20 | $3.24 | $3.51 | 7,128,500 | — | — |
| 2023-03-17 | $3.08 | $3.34 | 18,277,900 | — | — |
| 2023-03-16 | $2.92 | $3.16 | 5,455,500 | — | — |
| 2023-03-15 | $3.01 | $3.26 | 10,531,700 | — | — |
| 2023-03-14 | $3.01 | $3.26 | 9,107,800 | — | — |
| 2023-03-13 | $3.02 | $3.27 | 10,299,500 | — | — |
| 2023-03-10 | $2.85 | $3.09 | 5,800,500 | — | — |
| 2023-03-09 | $2.89 | $3.13 | 5,180,400 | — | — |
| 2023-03-08 | $2.88 | $3.12 | 3,180,800 | — | — |
| 2023-03-07 | $2.95 | $3.20 | 3,370,000 | — | — |
| 2023-03-06 | $3.05 | $3.30 | 4,313,200 | — | — |
| 2023-03-03 | $3.19 | $3.46 | 8,523,700 | — | — |
| 2023-03-02 | $3.15 | $3.41 | 12,483,500 | — | — |
| 2023-03-01 | $3.16 | $3.42 | 9,498,200 | — | — |
| 2023-02-28 | $3.12 | $3.38 | 5,562,100 | — | — |
| 2023-02-27 | $3.00 | $3.25 | 5,723,300 | — | — |
| 2023-02-24 | $2.94 | $3.19 | 5,387,000 | — | — |
| 2023-02-23 | $3.01 | $3.26 | 8,294,500 | — | — |
| 2023-02-22 | $3.12 | $3.38 | 4,411,400 | — | — |
| 2023-02-21 | $3.15 | $3.41 | 6,609,400 | — | — |
| 2023-02-17 | $3.31 | $3.59 | 3,407,500 | — | — |
| 2023-02-16 | $3.31 | $3.59 | 3,949,200 | — | — |
| 2023-02-15 | $3.30 | $3.58 | 6,092,400 | — | — |
| 2023-02-14 | $3.40 | $3.68 | 3,133,300 | — | — |
| 2023-02-13 | $3.35 | $3.63 | 2,965,600 | — | — |
| 2023-02-10 | $3.45 | $3.74 | 2,945,000 | — | — |
| 2023-02-09 | $3.42 | $3.71 | 5,406,600 | — | — |
| 2023-02-08 | $3.57 | $3.87 | 2,721,100 | — | — |
| 2023-02-07 | $3.67 | $3.98 | 2,966,500 | — | — |
| 2023-02-06 | $3.60 | $3.90 | 2,990,600 | — | — |
| 2023-02-03 | $3.64 | $3.94 | 5,577,500 | — | — |
| 2023-02-02 | $3.90 | $4.23 | 4,012,100 | — | — |
| 2023-02-01 | $3.98 | $4.31 | 4,378,200 | — | — |
| 2023-01-31 | $3.89 | $4.22 | 2,622,900 | — | — |
| 2023-01-30 | $3.90 | $4.23 | 2,593,000 | — | — |
| 2023-01-27 | $3.96 | $4.29 | 3,153,700 | — | — |
| 2023-01-26 | $4.12 | $4.46 | 2,524,900 | — | — |
| 2023-01-25 | $4.20 | $4.55 | 4,034,100 | — | — |
| 2023-01-24 | $4.10 | $4.44 | 3,644,300 | — | — |
| 2023-01-23 | $4.15 | $4.50 | 3,441,500 | — | — |
| 2023-01-20 | $4.17 | $4.52 | 5,314,600 | — | — |
| 2023-01-19 | $4.03 | $4.37 | 7,853,900 | — | — |
| 2023-01-18 | $3.67 | $3.98 | 4,311,800 | — | — |
| 2023-01-17 | $3.65 | $3.96 | 4,877,800 | — | — |
| 2023-01-13 | $3.80 | $4.12 | 4,879,500 | — | — |
| 2023-01-12 | $3.74 | $4.05 | 4,836,600 | — | — |
| 2023-01-11 | $3.64 | $3.94 | 7,622,200 | — | — |
| 2023-01-10 | $3.82 | $4.14 | 2,868,800 | — | — |
| 2023-01-09 | $3.71 | $4.02 | 3,931,800 | — | — |
| 2023-01-06 | $3.68 | $3.99 | 4,966,400 | — | — |
| 2023-01-05 | $3.53 | $3.83 | 4,576,200 | — | — |
| 2023-01-04 | $3.56 | $3.86 | 4,438,800 | — | — |
| 2023-01-03 | $3.40 | $3.68 | 4,139,700 | — | — |