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
- 1997-01-31 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 | $2.16 | $2.16 | 1,431,900 | — | — |
| 2023-12-28 | $2.26 | $2.26 | 1,275,600 | — | — |
| 2023-12-27 | $2.30 | $2.30 | 1,238,000 | — | — |
| 2023-12-26 | $2.25 | $2.25 | 1,194,600 | — | — |
| 2023-12-22 | $2.25 | $2.25 | 870,500 | — | — |
| 2023-12-21 | $2.23 | $2.23 | 804,800 | — | — |
| 2023-12-20 | $2.11 | $2.11 | 2,038,400 | — | — |
| 2023-12-19 | $2.35 | $2.35 | 1,846,300 | — | — |
| 2023-12-18 | $2.09 | $2.09 | 1,274,800 | — | — |
| 2023-12-15 | $2.14 | $2.14 | 4,689,200 | — | — |
| 2023-12-14 | $2.06 | $2.06 | 4,591,900 | — | — |
| 2023-12-13 | $1.81 | $1.81 | 1,878,500 | — | — |
| 2023-12-12 | $1.66 | $1.66 | 870,100 | — | — |
| 2023-12-11 | $1.68 | $1.68 | 978,200 | — | — |
| 2023-12-08 | $1.71 | $1.71 | 1,194,000 | — | — |
| 2023-12-07 | $1.65 | $1.65 | 997,900 | — | — |
| 2023-12-06 | $1.62 | $1.62 | 1,145,500 | — | — |
| 2023-12-05 | $1.62 | $1.62 | 1,185,300 | — | — |
| 2023-12-04 | $1.67 | $1.67 | 1,497,100 | — | — |
| 2023-12-01 | $1.67 | $1.67 | 2,629,000 | — | — |
| 2023-11-30 | $1.61 | $1.61 | 5,987,700 | — | — |
| 2023-11-29 | $1.78 | $1.78 | 1,799,200 | — | — |
| 2023-11-28 | $1.68 | $1.68 | 1,095,400 | — | — |
| 2023-11-27 | $1.61 | $1.61 | 1,271,900 | — | — |
| 2023-11-24 | $1.65 | $1.65 | 469,500 | — | — |
| 2023-11-22 | $1.65 | $1.65 | 1,179,500 | — | — |
| 2023-11-21 | $1.69 | $1.69 | 795,500 | — | — |
| 2023-11-20 | $1.79 | $1.79 | 1,016,100 | — | — |
| 2023-11-17 | $1.75 | $1.75 | 1,084,400 | — | — |
| 2023-11-16 | $1.73 | $1.73 | 780,000 | — | — |
| 2023-11-15 | $1.73 | $1.73 | 1,483,700 | — | — |
| 2023-11-14 | $1.76 | $1.76 | 2,698,500 | — | — |
| 2023-11-13 | $1.58 | $1.58 | 840,700 | — | — |
| 2023-11-10 | $1.60 | $1.60 | 912,100 | — | — |
| 2023-11-09 | $1.54 | $1.54 | 806,600 | — | — |
| 2023-11-08 | $1.67 | $1.67 | 819,700 | — | — |
| 2023-11-07 | $1.73 | $1.73 | 997,800 | — | — |
| 2023-11-06 | $1.70 | $1.70 | 908,800 | — | — |
| 2023-11-03 | $1.73 | $1.73 | 2,547,400 | — | — |
| 2023-11-02 | $1.59 | $1.59 | 1,655,100 | — | — |
| 2023-11-01 | $1.38 | $1.38 | 1,160,200 | — | — |
| 2023-10-31 | $1.40 | $1.40 | 888,600 | — | — |
| 2023-10-30 | $1.31 | $1.31 | 788,700 | — | — |
| 2023-10-27 | $1.27 | $1.27 | 751,000 | — | — |
| 2023-10-26 | $1.30 | $1.30 | 563,900 | — | — |
| 2023-10-25 | $1.27 | $1.27 | 1,292,800 | — | — |
| 2023-10-24 | $1.35 | $1.35 | 1,530,500 | — | — |
| 2023-10-23 | $1.28 | $1.28 | 1,009,800 | — | — |
| 2023-10-20 | $1.27 | $1.27 | 711,000 | — | — |
| 2023-10-19 | $1.25 | $1.25 | 1,100,400 | — | — |
| 2023-10-18 | $1.29 | $1.29 | 420,100 | — | — |
| 2023-10-17 | $1.32 | $1.32 | 888,700 | — | — |
| 2023-10-16 | $1.36 | $1.36 | 719,000 | — | — |
| 2023-10-13 | $1.29 | $1.29 | 962,400 | — | — |
| 2023-10-12 | $1.26 | $1.26 | 1,549,000 | — | — |
| 2023-10-11 | $1.30 | $1.30 | 946,300 | — | — |
| 2023-10-10 | $1.42 | $1.42 | 861,300 | — | — |
| 2023-10-09 | $1.31 | $1.31 | 1,201,600 | — | — |
| 2023-10-06 | $1.34 | $1.34 | 1,024,600 | — | — |
| 2023-10-05 | $1.41 | $1.41 | 1,109,100 | — | — |
| 2023-10-04 | $1.53 | $1.53 | 919,300 | — | — |
| 2023-10-03 | $1.49 | $1.49 | 794,300 | — | — |
| 2023-10-02 | $1.57 | $1.57 | 1,086,900 | — | — |
| 2023-09-29 | $1.62 | $1.62 | 1,111,000 | — | — |
| 2023-09-28 | $1.57 | $1.57 | 1,617,500 | — | — |
| 2023-09-27 | $1.53 | $1.53 | 1,422,300 | — | — |
| 2023-09-26 | $1.54 | $1.54 | 914,000 | — | — |
| 2023-09-25 | $1.52 | $1.52 | 947,500 | — | — |
| 2023-09-22 | $1.50 | $1.50 | 666,600 | — | — |
| 2023-09-21 | $1.51 | $1.51 | 941,900 | — | — |
| 2023-09-20 | $1.55 | $1.55 | 1,150,000 | — | — |
| 2023-09-19 | $1.56 | $1.56 | 1,848,900 | — | — |
| 2023-09-18 | $1.60 | $1.60 | 1,004,500 | — | — |
| 2023-09-15 | $1.63 | $1.63 | 2,476,900 | — | — |
| 2023-09-14 | $1.70 | $1.70 | 1,047,800 | — | — |
| 2023-09-13 | $1.67 | $1.67 | 961,000 | — | — |
| 2023-09-12 | $1.74 | $1.74 | 915,000 | — | — |
| 2023-09-11 | $1.68 | $1.68 | 944,900 | — | — |
| 2023-09-08 | $1.64 | $1.64 | 1,195,400 | — | — |
| 2023-09-07 | $1.64 | $1.64 | 1,349,200 | — | — |
| 2023-09-06 | $1.72 | $1.72 | 1,207,800 | — | — |
| 2023-09-05 | $1.75 | $1.75 | 1,234,700 | — | — |
| 2023-09-01 | $1.92 | $1.92 | 852,600 | — | — |
| 2023-08-31 | $1.89 | $1.89 | 778,600 | — | — |
| 2023-08-30 | $1.92 | $1.92 | 509,300 | — | — |
| 2023-08-29 | $1.92 | $1.92 | 1,166,600 | — | — |
| 2023-08-28 | $1.83 | $1.83 | 736,900 | — | — |
| 2023-08-25 | $1.79 | $1.79 | 633,200 | — | — |
| 2023-08-24 | $1.69 | $1.69 | 1,430,800 | — | — |
| 2023-08-23 | $1.75 | $1.75 | 753,100 | — | — |
| 2023-08-22 | $1.71 | $1.71 | 1,100,500 | — | — |
| 2023-08-21 | $1.70 | $1.70 | 956,700 | — | — |
| 2023-08-18 | $1.71 | $1.71 | 1,260,700 | — | — |
| 2023-08-17 | $1.74 | $1.74 | 1,001,000 | — | — |
| 2023-08-16 | $1.80 | $1.80 | 851,500 | — | — |
| 2023-08-15 | $1.85 | $1.85 | 886,200 | — | — |
| 2023-08-14 | $1.93 | $1.93 | 1,107,400 | — | — |
| 2023-08-11 | $1.95 | $1.95 | 992,700 | — | — |
| 2023-08-10 | $1.91 | $1.91 | 1,207,100 | — | — |
| 2023-08-09 | $1.95 | $1.95 | 1,626,000 | — | — |
| 2023-08-08 | $2.05 | $2.05 | 1,222,400 | — | — |
| 2023-08-07 | $2.19 | $2.19 | 1,272,800 | — | — |
| 2023-08-04 | $2.43 | $2.43 | 1,586,300 | — | — |
| 2023-08-03 | $2.44 | $2.44 | 2,822,500 | — | — |
| 2023-08-02 | $2.98 | $2.98 | 1,171,500 | — | — |
| 2023-08-01 | $2.97 | $2.97 | 1,234,200 | — | — |
| 2023-07-31 | $3.07 | $3.07 | 1,090,500 | — | — |
| 2023-07-28 | $2.95 | $2.95 | 915,800 | — | — |
| 2023-07-27 | $2.81 | $2.81 | 993,300 | — | — |
| 2023-07-26 | $2.91 | $2.91 | 815,800 | — | — |
| 2023-07-25 | $2.86 | $2.86 | 473,600 | — | — |
| 2023-07-24 | $2.86 | $2.86 | 675,000 | — | — |
| 2023-07-21 | $2.88 | $2.88 | 773,000 | — | — |
| 2023-07-20 | $2.80 | $2.80 | 1,235,200 | — | — |
| 2023-07-19 | $2.92 | $2.92 | 1,277,400 | — | — |
| 2023-07-18 | $2.77 | $2.77 | 1,514,100 | — | — |
| 2023-07-17 | $2.54 | $2.54 | 820,200 | — | — |
| 2023-07-14 | $2.42 | $2.42 | 811,300 | — | — |
| 2023-07-13 | $2.53 | $2.53 | 1,132,400 | — | — |
| 2023-07-12 | $2.49 | $2.49 | 1,522,700 | — | — |
| 2023-07-11 | $2.43 | $2.43 | 1,884,200 | — | — |
| 2023-07-10 | $2.18 | $2.18 | 1,083,200 | — | — |
| 2023-07-07 | $2.07 | $2.07 | 1,633,300 | — | — |
| 2023-07-06 | $2.06 | $2.06 | 2,338,600 | — | — |
| 2023-07-05 | $2.26 | $2.26 | 1,831,500 | — | — |
| 2023-07-03 | $2.45 | $2.45 | 454,500 | — | — |
| 2023-06-30 | $2.46 | $2.46 | 714,100 | — | — |
| 2023-06-29 | $2.44 | $2.44 | 611,700 | — | — |
| 2023-06-28 | $2.45 | $2.45 | 610,200 | — | — |
| 2023-06-27 | $2.40 | $2.40 | 961,500 | — | — |
| 2023-06-26 | $2.36 | $2.36 | 797,700 | — | — |
| 2023-06-23 | $2.40 | $2.40 | 2,766,500 | — | — |
| 2023-06-22 | $2.53 | $2.53 | 679,900 | — | — |
| 2023-06-21 | $2.56 | $2.56 | 1,154,600 | — | — |
| 2023-06-20 | $2.46 | $2.46 | 2,173,300 | — | — |
| 2023-06-16 | $2.57 | $2.57 | 1,705,500 | — | — |
| 2023-06-15 | $2.67 | $2.67 | 1,121,900 | — | — |
| 2023-06-14 | $2.61 | $2.61 | 1,377,900 | — | — |
| 2023-06-13 | $2.61 | $2.61 | 1,697,200 | — | — |
| 2023-06-12 | $2.54 | $2.54 | 1,517,100 | — | — |
| 2023-06-09 | $2.52 | $2.52 | 1,238,000 | — | — |
| 2023-06-08 | $2.53 | $2.53 | 1,169,400 | — | — |
| 2023-06-07 | $2.54 | $2.54 | 1,658,100 | — | — |
| 2023-06-06 | $2.43 | $2.43 | 1,224,000 | — | — |
| 2023-06-05 | $2.26 | $2.26 | 1,073,600 | — | — |
| 2023-06-02 | $2.26 | $2.26 | 1,351,600 | — | — |
| 2023-06-01 | $2.14 | $2.14 | 1,240,900 | — | — |
| 2023-05-31 | $2.14 | $2.14 | 1,954,100 | — | — |
| 2023-05-30 | $2.04 | $2.04 | 2,262,900 | — | — |
| 2023-05-26 | $1.93 | $1.93 | 1,148,500 | — | — |
| 2023-05-25 | $1.96 | $1.96 | 1,307,800 | — | — |
| 2023-05-24 | $2.03 | $2.03 | 1,242,700 | — | — |
| 2023-05-23 | $1.94 | $1.94 | 1,635,300 | — | — |
| 2023-05-22 | $1.98 | $1.98 | 2,685,600 | — | — |
| 2023-05-19 | $1.88 | $1.88 | 1,159,100 | — | — |
| 2023-05-18 | $1.79 | $1.79 | 1,675,900 | — | — |
| 2023-05-17 | $1.99 | $1.99 | 1,560,700 | — | — |
| 2023-05-16 | $1.88 | $1.88 | 1,188,500 | — | — |
| 2023-05-15 | $1.86 | $1.86 | 1,945,400 | — | — |
| 2023-05-12 | $1.88 | $1.88 | 1,839,100 | — | — |
| 2023-05-11 | $1.95 | $1.95 | 1,516,400 | — | — |
| 2023-05-10 | $2.17 | $2.17 | 1,153,100 | — | — |
| 2023-05-09 | $2.16 | $2.16 | 990,100 | — | — |
| 2023-05-08 | $2.21 | $2.21 | 1,270,600 | — | — |
| 2023-05-05 | $2.28 | $2.28 | 1,337,100 | — | — |
| 2023-05-04 | $2.31 | $2.31 | 1,091,400 | — | — |
| 2023-05-03 | $2.30 | $2.30 | 1,187,800 | — | — |
| 2023-05-02 | $2.16 | $2.16 | 1,272,100 | — | — |
| 2023-05-01 | $2.35 | $2.35 | 805,600 | — | — |
| 2023-04-28 | $2.31 | $2.31 | 951,700 | — | — |
| 2023-04-27 | $2.29 | $2.29 | 638,900 | — | — |
| 2023-04-26 | $2.35 | $2.35 | 933,500 | — | — |
| 2023-04-25 | $2.43 | $2.43 | 734,300 | — | — |
| 2023-04-24 | $2.46 | $2.46 | 1,008,600 | — | — |
| 2023-04-21 | $2.50 | $2.50 | 688,900 | — | — |
| 2023-04-20 | $2.42 | $2.42 | 1,274,500 | — | — |
| 2023-04-19 | $2.57 | $2.57 | 1,076,600 | — | — |
| 2023-04-18 | $2.72 | $2.72 | 916,300 | — | — |
| 2023-04-17 | $2.81 | $2.81 | 537,600 | — | — |
| 2023-04-14 | $2.81 | $2.81 | 942,100 | — | — |
| 2023-04-13 | $2.90 | $2.90 | 1,540,400 | — | — |
| 2023-04-12 | $2.79 | $2.79 | 850,500 | — | — |
| 2023-04-11 | $2.85 | $2.85 | 693,900 | — | — |
| 2023-04-10 | $2.83 | $2.83 | 711,300 | — | — |
| 2023-04-06 | $2.87 | $2.87 | 778,700 | — | — |
| 2023-04-05 | $2.80 | $2.80 | 765,800 | — | — |
| 2023-04-04 | $2.82 | $2.82 | 670,200 | — | — |
| 2023-04-03 | $2.86 | $2.86 | 1,395,500 | — | — |
| 2023-03-31 | $2.97 | $2.97 | 2,620,400 | — | — |
| 2023-03-30 | $2.81 | $2.81 | 1,186,600 | — | — |
| 2023-03-29 | $2.77 | $2.77 | 1,275,700 | — | — |
| 2023-03-28 | $2.79 | $2.79 | 1,042,200 | — | — |
| 2023-03-27 | $2.84 | $2.84 | 1,178,100 | — | — |
| 2023-03-24 | $2.90 | $2.90 | 1,082,000 | — | — |
| 2023-03-23 | $2.82 | $2.82 | 1,745,500 | — | — |
| 2023-03-22 | $2.80 | $2.80 | 1,758,300 | — | — |
| 2023-03-21 | $3.01 | $3.01 | 1,358,700 | — | — |
| 2023-03-20 | $2.90 | $2.90 | 1,824,900 | — | — |
| 2023-03-17 | $2.93 | $2.93 | 3,029,500 | — | — |
| 2023-03-16 | $2.95 | $2.95 | 1,342,600 | — | — |
| 2023-03-15 | $2.90 | $2.90 | 2,094,600 | — | — |
| 2023-03-14 | $2.89 | $2.89 | 3,090,300 | — | — |
| 2023-03-13 | $2.92 | $2.92 | 2,669,200 | — | — |
| 2023-03-10 | $2.80 | $2.80 | 2,312,800 | — | — |
| 2023-03-09 | $2.78 | $2.78 | 1,975,700 | — | — |
| 2023-03-08 | $2.80 | $2.80 | 1,578,200 | — | — |
| 2023-03-07 | $2.79 | $2.79 | 1,768,000 | — | — |
| 2023-03-06 | $2.81 | $2.81 | 1,953,300 | — | — |
| 2023-03-03 | $2.91 | $2.91 | 1,865,700 | — | — |
| 2023-03-02 | $2.80 | $2.80 | 1,816,700 | — | — |
| 2023-03-01 | $2.65 | $2.65 | 4,926,700 | — | — |
| 2023-02-28 | $2.86 | $2.86 | 1,650,600 | — | — |
| 2023-02-27 | $2.85 | $2.85 | 1,229,800 | — | — |
| 2023-02-24 | $2.78 | $2.78 | 1,354,400 | — | — |
| 2023-02-23 | $2.87 | $2.87 | 936,500 | — | — |
| 2023-02-22 | $2.85 | $2.85 | 1,076,700 | — | — |
| 2023-02-21 | $2.76 | $2.76 | 1,325,300 | — | — |
| 2023-02-17 | $3.00 | $3.00 | 1,442,700 | — | — |
| 2023-02-16 | $3.01 | $3.01 | 2,047,900 | — | — |
| 2023-02-15 | $3.02 | $3.02 | 1,276,400 | — | — |
| 2023-02-14 | $2.92 | $2.92 | 1,453,100 | — | — |
| 2023-02-13 | $3.01 | $3.01 | 1,053,300 | — | — |
| 2023-02-10 | $2.94 | $2.94 | 1,156,700 | — | — |
| 2023-02-09 | $3.00 | $3.00 | 1,039,300 | — | — |
| 2023-02-08 | $3.07 | $3.07 | 840,300 | — | — |
| 2023-02-07 | $3.21 | $3.21 | 1,101,300 | — | — |
| 2023-02-06 | $3.20 | $3.20 | 1,042,600 | — | — |
| 2023-02-03 | $3.25 | $3.25 | 1,830,800 | — | — |
| 2023-02-02 | $3.34 | $3.34 | 2,074,700 | — | — |
| 2023-02-01 | $3.23 | $3.23 | 1,465,500 | — | — |
| 2023-01-31 | $3.14 | $3.14 | 1,352,100 | — | — |
| 2023-01-30 | $3.01 | $3.01 | 1,029,000 | — | — |
| 2023-01-27 | $3.12 | $3.12 | 990,100 | — | — |
| 2023-01-26 | $3.10 | $3.10 | 865,500 | — | — |
| 2023-01-25 | $3.10 | $3.10 | 968,600 | — | — |
| 2023-01-24 | $3.12 | $3.12 | 888,600 | — | — |
| 2023-01-23 | $3.12 | $3.12 | 1,477,300 | — | — |
| 2023-01-20 | $3.12 | $3.12 | 1,932,200 | — | — |
| 2023-01-19 | $3.10 | $3.10 | 1,964,300 | — | — |
| 2023-01-18 | $3.13 | $3.13 | 2,144,800 | — | — |
| 2023-01-17 | $3.14 | $3.14 | 1,823,600 | — | — |
| 2023-01-13 | $3.14 | $3.14 | 1,507,600 | — | — |
| 2023-01-12 | $3.04 | $3.04 | 2,004,000 | — | — |
| 2023-01-11 | $2.93 | $2.93 | 1,392,600 | — | — |
| 2023-01-10 | $2.83 | $2.83 | 2,350,300 | — | — |
| 2023-01-09 | $2.72 | $2.72 | 7,716,200 | — | — |
| 2023-01-06 | $3.78 | $3.78 | 545,400 | — | — |
| 2023-01-05 | $3.77 | $3.77 | 587,800 | — | — |
| 2023-01-04 | $3.81 | $3.81 | 765,200 | — | — |
| 2023-01-03 | $3.74 | $3.74 | 1,082,800 | — | — |