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
- 1996-11-18 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 | $1.78 | $9.95 | 3,660,670 | — | — |
| 2023-12-28 | $1.78 | $9.91 | 2,690,610 | — | — |
| 2023-12-27 | $1.75 | $9.78 | 4,026,750 | — | — |
| 2023-12-26 | $1.77 | $9.87 | 987,220 | — | — |
| 2023-12-22 | $1.73 | $9.65 | 2,844,790 | — | — |
| 2023-12-21 | $1.78 | $9.43 | 2,878,200 | — | — |
| 2023-12-20 | $1.78 | $9.39 | 3,780,400 | — | — |
| 2023-12-19 | $1.79 | $9.47 | 8,146,190 | — | — |
| 2023-12-18 | $1.76 | $9.31 | 8,633,170 | — | — |
| 2023-12-15 | $1.73 | $9.15 | 4,873,310 | — | — |
| 2023-12-14 | $1.75 | $9.27 | 2,816,840 | — | — |
| 2023-12-13 | $1.75 | $9.23 | 3,256,890 | — | — |
| 2023-12-12 | $1.68 | $8.86 | 2,076,880 | — | — |
| 2023-12-11 | $1.66 | $8.78 | 4,388,930 | — | — |
| 2023-12-08 | $1.68 | $8.90 | 4,772,950 | — | — |
| 2023-12-07 | $1.70 | $8.98 | 4,370,600 | — | — |
| 2023-12-06 | $1.72 | $9.11 | 4,996,680 | — | — |
| 2023-12-05 | $1.71 | $9.02 | 3,448,380 | — | — |
| 2023-12-04 | $1.68 | $8.90 | 2,555,800 | — | — |
| 2023-12-01 | $1.71 | $9.02 | 3,406,000 | — | — |
| 2023-11-30 | $1.70 | $8.98 | 9,063,990 | — | — |
| 2023-11-29 | $1.67 | $8.82 | 3,418,350 | — | — |
| 2023-11-28 | $1.65 | $8.74 | 5,507,060 | — | — |
| 2023-11-27 | $1.63 | $8.62 | 11,872,900 | — | — |
| 2023-11-24 | $1.64 | $8.66 | 6,867,640 | — | — |
| 2023-11-22 | $1.75 | $9.27 | 21,376,420 | — | — |
| 2023-11-21 | $1.97 | $10.41 | 3,859,440 | — | — |
| 2023-11-20 | $2.05 | $10.85 | 6,017,050 | — | — |
| 2023-11-17 | $2.08 | $11.02 | 3,621,410 | — | — |
| 2023-11-16 | $2.09 | $11.06 | 4,110,080 | — | — |
| 2023-11-15 | $2.05 | $10.81 | 1,236,300 | — | — |
| 2023-11-14 | $2.05 | $10.85 | 4,485,260 | — | — |
| 2023-11-13 | $1.98 | $10.45 | 7,961,850 | — | — |
| 2023-11-10 | $1.98 | $10.49 | 3,482,700 | — | — |
| 2023-11-09 | $1.95 | $10.29 | 3,601,650 | — | — |
| 2023-11-08 | $1.95 | $10.33 | 1,938,300 | — | — |
| 2023-11-07 | $1.97 | $10.41 | 1,316,640 | — | — |
| 2023-11-06 | $1.96 | $10.37 | 2,221,830 | — | — |
| 2023-11-03 | $1.94 | $10.24 | 2,407,730 | — | — |
| 2023-11-02 | $1.91 | $10.08 | 1,428,570 | — | — |
| 2023-11-01 | $1.87 | $9.88 | 10,640,110 | — | — |
| 2023-10-31 | $1.75 | $9.23 | 2,614,950 | — | — |
| 2023-10-30 | $1.77 | $9.35 | 3,336,320 | — | — |
| 2023-10-27 | $1.81 | $9.55 | 2,398,890 | — | — |
| 2023-10-26 | $1.84 | $9.72 | 2,526,030 | — | — |
| 2023-10-25 | $1.79 | $9.47 | 1,338,350 | — | — |
| 2023-10-24 | $1.82 | $9.59 | 2,201,680 | — | — |
| 2023-10-23 | $1.80 | $9.51 | 2,873,130 | — | — |
| 2023-10-20 | $1.76 | $9.31 | 7,273,760 | — | — |
| 2023-10-19 | $1.75 | $9.27 | 2,669,680 | — | — |
| 2023-10-18 | $1.75 | $9.23 | 4,035,590 | — | — |
| 2023-10-17 | $1.81 | $9.55 | 1,826,760 | — | — |
| 2023-10-16 | $1.84 | $9.72 | 3,333,720 | — | — |
| 2023-10-13 | $1.80 | $9.51 | 2,236,130 | — | — |
| 2023-10-12 | $1.82 | $9.63 | 1,239,940 | — | — |
| 2023-10-11 | $1.87 | $9.88 | 2,181,790 | — | — |
| 2023-10-10 | $1.87 | $9.88 | 1,728,870 | — | — |
| 2023-10-09 | $1.82 | $9.59 | 1,746,030 | — | — |
| 2023-10-06 | $1.78 | $9.39 | 3,588,130 | — | — |
| 2023-10-05 | $1.78 | $9.39 | 2,731,820 | — | — |
| 2023-10-04 | $1.78 | $9.43 | 4,830,280 | — | — |
| 2023-10-03 | $1.76 | $9.31 | 3,899,480 | — | — |
| 2023-10-02 | $1.85 | $9.76 | 2,760,550 | — | — |
| 2023-09-29 | $1.86 | $9.84 | 2,635,620 | — | — |
| 2023-09-28 | $1.89 | $9.84 | 3,167,840 | — | — |
| 2023-09-27 | $1.87 | $9.72 | 3,083,210 | — | — |
| 2023-09-26 | $1.92 | $9.96 | 4,478,240 | — | — |
| 2023-09-25 | $1.96 | $10.20 | 4,173,780 | — | — |
| 2023-09-22 | $1.98 | $10.28 | 3,806,270 | — | — |
| 2023-09-21 | $1.98 | $10.28 | 2,706,600 | — | — |
| 2023-09-20 | $2.05 | $10.68 | 5,020,340 | — | — |
| 2023-09-19 | $2.02 | $10.48 | 3,215,420 | — | — |
| 2023-09-18 | $2.00 | $10.40 | 2,675,010 | — | — |
| 2023-09-15 | $2.01 | $10.44 | 4,992,650 | — | — |
| 2023-09-14 | $1.98 | $10.32 | 1,690,520 | — | — |
| 2023-09-13 | $1.94 | $10.08 | 2,476,760 | — | — |
| 2023-09-12 | $1.91 | $9.92 | 1,075,620 | — | — |
| 2023-09-11 | $1.90 | $9.88 | 1,925,430 | — | — |
| 2023-09-08 | $1.84 | $9.56 | 9,912,760 | — | — |
| 2023-09-07 | $1.83 | $9.52 | 2,073,110 | — | — |
| 2023-09-06 | $1.85 | $9.60 | 1,513,590 | — | — |
| 2023-09-05 | $1.87 | $9.72 | 3,286,400 | — | — |
| 2023-09-01 | $1.90 | $9.88 | 4,492,280 | — | — |
| 2023-08-31 | $1.88 | $9.76 | 4,073,290 | — | — |
| 2023-08-30 | $1.95 | $10.16 | 2,716,090 | — | — |
| 2023-08-29 | $1.93 | $10.04 | 2,488,850 | — | — |
| 2023-08-28 | $1.91 | $9.92 | 2,224,430 | — | — |
| 2023-08-25 | $1.91 | $9.92 | 5,933,070 | — | — |
| 2023-08-24 | $1.90 | $9.88 | 5,652,010 | — | — |
| 2023-08-23 | $1.91 | $9.92 | 3,784,170 | — | — |
| 2023-08-22 | $1.87 | $9.72 | 8,364,070 | — | — |
| 2023-08-21 | $1.85 | $9.64 | 25,007,580 | — | — |
| 2023-08-18 | $1.82 | $9.48 | 32,677,190 | — | — |
| 2023-08-17 | $1.82 | $9.48 | 24,404,900 | — | — |
| 2023-08-16 | $1.82 | $9.48 | 5,026,580 | — | — |
| 2023-08-15 | $1.81 | $9.40 | 4,069,130 | — | — |
| 2023-08-14 | $1.88 | $9.80 | 2,950,220 | — | — |
| 2023-08-11 | $1.90 | $9.88 | 4,262,310 | — | — |
| 2023-08-10 | $1.88 | $9.76 | 3,750,890 | — | — |
| 2023-08-09 | $1.87 | $9.72 | 2,761,720 | — | — |
| 2023-08-08 | $1.85 | $9.64 | 3,263,520 | — | — |
| 2023-08-07 | $1.85 | $9.64 | 3,157,830 | — | — |
| 2023-08-04 | $1.88 | $9.76 | 4,530,760 | — | — |
| 2023-08-03 | $1.93 | $10.04 | 2,909,660 | — | — |
| 2023-08-02 | $1.98 | $10.32 | 2,924,610 | — | — |
| 2023-08-01 | $1.99 | $10.36 | 4,354,610 | — | — |
| 2023-07-31 | $2.02 | $10.52 | 2,592,720 | — | — |
| 2023-07-28 | $2.01 | $10.44 | 1,181,310 | — | — |
| 2023-07-27 | $1.98 | $10.32 | 3,736,070 | — | — |
| 2023-07-26 | $2.05 | $10.64 | 2,274,740 | — | — |
| 2023-07-25 | $2.03 | $10.56 | 3,154,970 | — | — |
| 2023-07-24 | $2.04 | $10.60 | 3,735,160 | — | — |
| 2023-07-21 | $1.99 | $10.36 | 6,896,240 | — | — |
| 2023-07-20 | $1.95 | $10.16 | 3,234,270 | — | — |
| 2023-07-19 | $1.97 | $10.24 | 4,746,430 | — | — |
| 2023-07-18 | $1.98 | $10.28 | 4,707,300 | — | — |
| 2023-07-17 | $1.97 | $10.24 | 5,340,660 | — | — |
| 2023-07-14 | $1.98 | $10.28 | 2,861,560 | — | — |
| 2023-07-13 | $2.02 | $10.48 | 3,091,660 | — | — |
| 2023-07-12 | $1.96 | $10.20 | 4,380,740 | — | — |
| 2023-07-11 | $1.96 | $10.20 | 5,748,990 | — | — |
| 2023-07-10 | $1.94 | $10.08 | 2,890,810 | — | — |
| 2023-07-07 | $1.96 | $10.20 | 7,431,970 | — | — |
| 2023-07-06 | $1.91 | $9.92 | 3,891,160 | — | — |
| 2023-07-05 | $1.98 | $10.28 | 3,917,030 | — | — |
| 2023-07-03 | $2.03 | $10.56 | 1,993,290 | — | — |
| 2023-06-30 | $2.02 | $10.52 | 5,061,940 | — | — |
| 2023-06-29 | $1.98 | $10.16 | 2,910,700 | — | — |
| 2023-06-28 | $1.96 | $10.04 | 4,078,100 | — | — |
| 2023-06-27 | $2.00 | $10.24 | 4,067,700 | — | — |
| 2023-06-26 | $2.02 | $10.35 | 4,358,640 | — | — |
| 2023-06-23 | $2.05 | $10.47 | 5,172,050 | — | — |
| 2023-06-22 | $1.98 | $10.16 | 13,867,360 | — | — |
| 2023-06-21 | $2.05 | $10.51 | 4,001,530 | — | — |
| 2023-06-20 | $2.00 | $10.24 | 3,875,950 | — | — |
| 2023-06-16 | $1.95 | $9.96 | 12,772,370 | — | — |
| 2023-06-15 | $2.02 | $10.35 | 5,592,340 | — | — |
| 2023-06-14 | $2.00 | $10.24 | 7,934,420 | — | — |
| 2023-06-13 | $1.94 | $9.92 | 7,054,580 | — | — |
| 2023-06-12 | $1.99 | $10.20 | 4,187,430 | — | — |
| 2023-06-09 | $1.95 | $9.96 | 5,656,820 | — | — |
| 2023-06-08 | $1.84 | $9.41 | 1,744,730 | — | — |
| 2023-06-07 | $1.86 | $9.53 | 3,683,940 | — | — |
| 2023-06-06 | $1.88 | $9.65 | 4,251,260 | — | — |
| 2023-06-05 | $1.82 | $9.33 | 2,743,390 | — | — |
| 2023-06-02 | $1.81 | $9.25 | 7,684,560 | — | — |
| 2023-06-01 | $1.78 | $9.13 | 5,518,110 | — | — |
| 2023-05-31 | $1.75 | $8.94 | 10,997,610 | — | — |
| 2023-05-30 | $1.78 | $9.13 | 2,985,060 | — | — |
| 2023-05-26 | $1.82 | $9.33 | 7,099,040 | — | — |
| 2023-05-25 | $1.81 | $9.25 | 3,483,480 | — | — |
| 2023-05-24 | $1.83 | $9.37 | 4,336,020 | — | — |
| 2023-05-23 | $1.82 | $9.33 | 5,239,390 | — | — |
| 2023-05-22 | $1.84 | $9.41 | 4,886,960 | — | — |
| 2023-05-19 | $1.85 | $9.45 | 7,145,580 | — | — |
| 2023-05-18 | $1.83 | $9.37 | 4,500,730 | — | — |
| 2023-05-17 | $1.84 | $9.41 | 3,360,500 | — | — |
| 2023-05-16 | $1.85 | $9.49 | 5,077,800 | — | — |
| 2023-05-15 | $1.92 | $9.80 | 2,771,210 | — | — |
| 2023-05-12 | $1.88 | $9.65 | 5,085,470 | — | — |
| 2023-05-11 | $1.89 | $9.69 | 4,691,830 | — | — |
| 2023-05-10 | $1.85 | $9.49 | 3,801,460 | — | — |
| 2023-05-09 | $1.83 | $9.37 | 4,241,380 | — | — |
| 2023-05-08 | $1.78 | $9.13 | 6,437,860 | — | — |
| 2023-05-05 | $1.82 | $9.33 | 6,854,510 | — | — |
| 2023-05-04 | $1.83 | $9.37 | 4,860,180 | — | — |
| 2023-05-03 | $1.85 | $9.49 | 3,696,290 | — | — |
| 2023-05-02 | $1.86 | $9.53 | 3,619,200 | — | — |
| 2023-05-01 | $1.85 | $9.49 | 857,220 | — | — |
| 2023-04-28 | $1.86 | $9.53 | 3,924,700 | — | — |
| 2023-04-27 | $1.89 | $9.64 | 2,664,090 | — | — |
| 2023-04-26 | $1.85 | $9.40 | 3,686,020 | — | — |
| 2023-04-25 | $1.88 | $9.56 | 4,861,350 | — | — |
| 2023-04-24 | $1.87 | $9.52 | 3,770,910 | — | — |
| 2023-04-21 | $1.84 | $9.36 | 3,465,540 | — | — |
| 2023-04-20 | $1.88 | $9.60 | 5,570,110 | — | — |
| 2023-04-19 | $1.85 | $9.40 | 5,264,740 | — | — |
| 2023-04-18 | $1.88 | $9.60 | 4,621,370 | — | — |
| 2023-04-17 | $1.91 | $9.72 | 5,647,720 | — | — |
| 2023-04-14 | $1.89 | $9.64 | 6,482,060 | — | — |
| 2023-04-13 | $1.92 | $9.76 | 7,561,580 | — | — |
| 2023-04-12 | $1.92 | $9.76 | 6,812,780 | — | — |
| 2023-04-11 | $1.82 | $9.29 | 7,249,450 | — | — |
| 2023-04-10 | $1.78 | $9.05 | 6,660,680 | — | — |
| 2023-04-06 | $1.76 | $8.97 | 6,107,660 | — | — |
| 2023-04-05 | $1.75 | $8.89 | 5,807,360 | — | — |
| 2023-04-04 | $1.75 | $8.93 | 5,294,120 | — | — |
| 2023-04-03 | $1.74 | $8.85 | 6,378,190 | — | — |
| 2023-03-31 | $1.72 | $8.78 | 7,471,620 | — | — |
| 2023-03-30 | $1.73 | $8.67 | 5,542,680 | — | — |
| 2023-03-29 | $1.68 | $8.44 | 8,339,890 | — | — |
| 2023-03-28 | $1.64 | $8.21 | 10,780,510 | — | — |
| 2023-03-27 | $1.58 | $7.90 | 4,688,580 | — | — |
| 2023-03-24 | $1.52 | $7.63 | 4,575,090 | — | — |
| 2023-03-23 | $1.49 | $7.48 | 7,202,520 | — | — |
| 2023-03-22 | $1.48 | $7.44 | 4,848,090 | — | — |
| 2023-03-21 | $1.51 | $7.55 | 2,917,980 | — | — |
| 2023-03-20 | $1.52 | $7.59 | 3,541,850 | — | — |
| 2023-03-17 | $1.52 | $7.59 | 4,572,100 | — | — |
| 2023-03-16 | $1.56 | $7.82 | 2,698,800 | — | — |
| 2023-03-15 | $1.57 | $7.86 | 5,671,510 | — | — |
| 2023-03-14 | $1.55 | $7.75 | 4,629,820 | — | — |
| 2023-03-13 | $1.50 | $7.51 | 4,743,960 | — | — |
| 2023-03-10 | $1.51 | $7.55 | 4,798,820 | — | — |
| 2023-03-09 | $1.52 | $7.63 | 3,397,680 | — | — |
| 2023-03-08 | $1.58 | $7.90 | 4,217,590 | — | — |
| 2023-03-07 | $1.52 | $7.63 | 2,640,690 | — | — |
| 2023-03-06 | $1.53 | $7.67 | 3,409,640 | — | — |
| 2023-03-03 | $1.48 | $7.44 | 2,300,090 | — | — |
| 2023-03-02 | $1.48 | $7.44 | 3,267,810 | — | — |
| 2023-03-01 | $1.52 | $7.59 | 5,757,050 | — | — |
| 2023-02-28 | $1.50 | $7.51 | 5,950,620 | — | — |
| 2023-02-27 | $1.53 | $7.67 | 3,133,390 | — | — |
| 2023-02-24 | $1.52 | $7.63 | 4,054,180 | — | — |
| 2023-02-23 | $1.57 | $7.86 | 4,897,360 | — | — |
| 2023-02-22 | $1.55 | $7.75 | 5,311,800 | — | — |
| 2023-02-21 | $1.53 | $7.67 | 4,629,040 | — | — |
| 2023-02-17 | $1.60 | $8.02 | 3,733,860 | — | — |
| 2023-02-16 | $1.58 | $7.94 | 9,114,300 | — | — |
| 2023-02-15 | $1.58 | $7.90 | 9,117,290 | — | — |
| 2023-02-14 | $1.58 | $7.90 | 5,914,610 | — | — |
| 2023-02-13 | $1.59 | $7.98 | 4,335,630 | — | — |
| 2023-02-10 | $1.57 | $7.86 | 6,052,410 | — | — |
| 2023-02-09 | $1.55 | $7.78 | 5,931,770 | — | — |
| 2023-02-08 | $1.62 | $8.09 | 7,346,950 | — | — |
| 2023-02-07 | $1.60 | $8.02 | 8,257,340 | — | — |
| 2023-02-06 | $1.65 | $8.29 | 5,582,720 | — | — |
| 2023-02-03 | $1.65 | $8.25 | 5,601,180 | — | — |
| 2023-02-02 | $1.71 | $8.55 | 6,757,660 | — | — |
| 2023-02-01 | $1.69 | $8.48 | 8,592,090 | — | — |
| 2023-01-31 | $1.72 | $8.63 | 7,629,440 | — | — |
| 2023-01-30 | $1.64 | $8.21 | 5,766,020 | — | — |
| 2023-01-27 | $1.66 | $8.32 | 6,929,780 | — | — |
| 2023-01-26 | $1.70 | $8.52 | 7,884,630 | — | — |
| 2023-01-25 | $1.75 | $8.75 | 12,101,700 | — | — |
| 2023-01-24 | $1.68 | $8.40 | 4,633,070 | — | — |
| 2023-01-23 | $1.64 | $8.21 | 5,718,180 | — | — |
| 2023-01-20 | $1.65 | $8.29 | 11,474,970 | — | — |
| 2023-01-19 | $1.68 | $8.44 | 7,492,160 | — | — |
| 2023-01-18 | $1.71 | $8.55 | 6,041,880 | — | — |
| 2023-01-17 | $1.72 | $8.63 | 4,813,510 | — | — |
| 2023-01-13 | $1.70 | $8.52 | 5,668,000 | — | — |
| 2023-01-12 | $1.71 | $8.55 | 8,803,470 | — | — |
| 2023-01-11 | $1.72 | $8.59 | 6,920,420 | — | — |
| 2023-01-10 | $1.64 | $8.21 | 7,574,840 | — | — |
| 2023-01-09 | $1.58 | $7.94 | 7,378,280 | — | — |
| 2023-01-06 | $1.57 | $7.86 | 6,050,590 | — | — |
| 2023-01-05 | $1.54 | $7.71 | 6,013,800 | — | — |
| 2023-01-04 | $1.49 | $7.48 | 3,789,890 | — | — |
| 2023-01-03 | $1.48 | $7.40 | 9,067,760 | — | — |