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
- 2000-02-23 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 | $3.74 | $20.14 | 854,500 | — | — |
| 2023-12-28 | $3.78 | $20.35 | 1,287,600 | — | — |
| 2023-12-27 | $3.80 | $20.46 | 1,937,300 | — | — |
| 2023-12-26 | $3.75 | $20.19 | 1,080,100 | — | — |
| 2023-12-22 | $3.58 | $19.28 | 1,235,500 | — | — |
| 2023-12-21 | $3.56 | $19.17 | 1,377,700 | — | — |
| 2023-12-20 | $3.44 | $18.52 | 2,267,300 | — | — |
| 2023-12-19 | $3.48 | $18.74 | 2,788,500 | — | — |
| 2023-12-18 | $3.23 | $17.39 | 2,430,700 | — | — |
| 2023-12-15 | $2.97 | $15.99 | 11,133,300 | — | — |
| 2023-12-14 | $3.06 | $16.48 | 2,671,700 | — | — |
| 2023-12-13 | $2.63 | $14.16 | 2,752,100 | — | — |
| 2023-12-12 | $2.39 | $12.87 | 972,100 | — | — |
| 2023-12-11 | $2.44 | $13.14 | 788,100 | — | — |
| 2023-12-08 | $2.48 | $13.35 | 2,090,700 | — | — |
| 2023-12-07 | $2.55 | $13.73 | 1,205,900 | — | — |
| 2023-12-06 | $2.55 | $13.73 | 1,076,600 | — | — |
| 2023-12-05 | $2.61 | $14.05 | 1,117,300 | — | — |
| 2023-12-04 | $2.57 | $13.84 | 949,800 | — | — |
| 2023-12-01 | $2.65 | $14.27 | 1,662,200 | — | — |
| 2023-11-30 | $2.34 | $12.60 | 1,295,800 | — | — |
| 2023-11-29 | $2.24 | $12.06 | 1,491,100 | — | — |
| 2023-11-28 | $2.11 | $11.36 | 680,300 | — | — |
| 2023-11-27 | $2.02 | $10.88 | 811,300 | — | — |
| 2023-11-24 | $2.06 | $11.09 | 346,600 | — | — |
| 2023-11-22 | $2.05 | $11.04 | 525,100 | — | — |
| 2023-11-21 | $2.01 | $10.82 | 713,100 | — | — |
| 2023-11-20 | $2.08 | $11.20 | 553,500 | — | — |
| 2023-11-17 | $2.12 | $11.41 | 1,207,800 | — | — |
| 2023-11-16 | $2.10 | $11.31 | 670,700 | — | — |
| 2023-11-15 | $2.18 | $11.74 | 978,600 | — | — |
| 2023-11-14 | $2.20 | $11.85 | 1,392,100 | — | — |
| 2023-11-13 | $1.97 | $10.61 | 731,800 | — | — |
| 2023-11-10 | $2.07 | $11.15 | 894,100 | — | — |
| 2023-11-09 | $2.02 | $10.88 | 713,900 | — | — |
| 2023-11-08 | $2.05 | $11.04 | 962,100 | — | — |
| 2023-11-07 | $2.13 | $11.47 | 929,200 | — | — |
| 2023-11-06 | $2.23 | $12.01 | 1,037,200 | — | — |
| 2023-11-03 | $2.45 | $13.19 | 2,547,000 | — | — |
| 2023-11-02 | $2.22 | $11.95 | 1,536,900 | — | — |
| 2023-11-01 | $2.12 | $11.41 | 1,012,300 | — | — |
| 2023-10-31 | $2.07 | $11.15 | 1,103,900 | — | — |
| 2023-10-30 | $2.06 | $11.09 | 1,020,900 | — | — |
| 2023-10-27 | $1.98 | $10.66 | 892,600 | — | — |
| 2023-10-26 | $2.05 | $11.04 | 944,900 | — | — |
| 2023-10-25 | $1.94 | $10.45 | 853,400 | — | — |
| 2023-10-24 | $1.97 | $10.61 | 1,814,300 | — | — |
| 2023-10-23 | $1.72 | $9.26 | 712,100 | — | — |
| 2023-10-20 | $1.78 | $9.58 | 863,300 | — | — |
| 2023-10-19 | $1.87 | $10.01 | 846,000 | — | — |
| 2023-10-18 | $1.88 | $10.07 | 811,400 | — | — |
| 2023-10-17 | $1.86 | $9.96 | 1,563,400 | — | — |
| 2023-10-16 | $1.91 | $10.23 | 863,400 | — | — |
| 2023-10-13 | $1.88 | $10.07 | 1,029,400 | — | — |
| 2023-10-12 | $1.99 | $10.66 | 1,252,100 | — | — |
| 2023-10-11 | $2.00 | $10.71 | 752,300 | — | — |
| 2023-10-10 | $1.98 | $10.60 | 1,149,400 | — | — |
| 2023-10-09 | $1.86 | $9.96 | 813,500 | — | — |
| 2023-10-06 | $1.83 | $9.80 | 849,800 | — | — |
| 2023-10-05 | $1.88 | $10.07 | 788,800 | — | — |
| 2023-10-04 | $1.88 | $10.07 | 834,800 | — | — |
| 2023-10-03 | $1.81 | $9.69 | 976,700 | — | — |
| 2023-10-02 | $1.89 | $10.12 | 984,200 | — | — |
| 2023-09-29 | $1.94 | $10.39 | 1,035,900 | — | — |
| 2023-09-28 | $1.93 | $10.34 | 1,895,600 | — | — |
| 2023-09-27 | $2.03 | $10.87 | 1,119,500 | — | — |
| 2023-09-26 | $2.23 | $11.94 | 811,400 | — | — |
| 2023-09-25 | $2.34 | $12.53 | 1,055,800 | — | — |
| 2023-09-22 | $2.25 | $12.05 | 1,041,900 | — | — |
| 2023-09-21 | $2.19 | $11.73 | 1,272,200 | — | — |
| 2023-09-20 | $2.38 | $12.75 | 1,062,600 | — | — |
| 2023-09-19 | $2.31 | $12.37 | 1,447,500 | — | — |
| 2023-09-18 | $2.33 | $12.48 | 1,673,000 | — | — |
| 2023-09-15 | $2.31 | $12.37 | 7,873,800 | — | — |
| 2023-09-14 | $2.52 | $13.50 | 1,425,800 | — | — |
| 2023-09-13 | $2.33 | $12.48 | 1,444,600 | — | — |
| 2023-09-12 | $2.36 | $12.64 | 1,429,300 | — | — |
| 2023-09-11 | $2.26 | $12.10 | 1,597,100 | — | — |
| 2023-09-08 | $2.30 | $12.32 | 1,136,200 | — | — |
| 2023-09-07 | $2.35 | $12.59 | 3,489,200 | — | — |
| 2023-09-06 | $2.41 | $12.91 | 1,969,500 | — | — |
| 2023-09-05 | $2.58 | $13.82 | 2,329,600 | — | — |
| 2023-09-01 | $2.63 | $14.08 | 1,410,000 | — | — |
| 2023-08-31 | $2.72 | $14.57 | 7,121,500 | — | — |
| 2023-08-30 | $2.98 | $15.96 | 1,576,500 | — | — |
| 2023-08-29 | $2.77 | $14.83 | 1,195,900 | — | — |
| 2023-08-28 | $2.75 | $14.73 | 1,846,000 | — | — |
| 2023-08-25 | $2.91 | $15.58 | 647,700 | — | — |
| 2023-08-24 | $2.97 | $15.91 | 1,153,500 | — | — |
| 2023-08-23 | $2.96 | $15.85 | 966,000 | — | — |
| 2023-08-22 | $2.89 | $15.48 | 1,065,800 | — | — |
| 2023-08-21 | $2.88 | $15.42 | 946,400 | — | — |
| 2023-08-18 | $2.95 | $15.80 | 1,324,200 | — | — |
| 2023-08-17 | $2.74 | $14.67 | 1,328,700 | — | — |
| 2023-08-16 | $2.73 | $14.62 | 1,103,000 | — | — |
| 2023-08-15 | $2.78 | $14.89 | 952,400 | — | — |
| 2023-08-14 | $2.98 | $15.96 | 609,400 | — | — |
| 2023-08-11 | $2.85 | $15.26 | 1,637,200 | — | — |
| 2023-08-10 | $3.07 | $16.44 | 1,720,300 | — | — |
| 2023-08-09 | $3.09 | $16.55 | 2,495,700 | — | — |
| 2023-08-08 | $3.26 | $17.46 | 4,702,200 | — | — |
| 2023-08-07 | $2.97 | $15.91 | 5,241,500 | — | — |
| 2023-08-04 | $2.70 | $14.46 | 1,287,300 | — | — |
| 2023-08-03 | $2.50 | $13.39 | 2,379,300 | — | — |
| 2023-08-02 | $2.34 | $12.53 | 1,756,800 | — | — |
| 2023-08-01 | $2.12 | $11.35 | 981,700 | — | — |
| 2023-07-31 | $2.09 | $11.19 | 932,300 | — | — |
| 2023-07-28 | $2.08 | $11.14 | 1,333,500 | — | — |
| 2023-07-27 | $2.17 | $11.62 | 1,391,800 | — | — |
| 2023-07-26 | $2.40 | $12.85 | 1,069,100 | — | — |
| 2023-07-25 | $2.36 | $12.64 | 1,246,700 | — | — |
| 2023-07-24 | $2.48 | $13.28 | 1,281,200 | — | — |
| 2023-07-21 | $2.49 | $13.34 | 2,622,300 | — | — |
| 2023-07-20 | $2.65 | $14.14 | 1,377,700 | — | — |
| 2023-07-19 | $2.74 | $14.62 | 1,196,100 | — | — |
| 2023-07-18 | $2.69 | $14.35 | 1,997,600 | — | — |
| 2023-07-17 | $2.68 | $14.30 | 1,378,300 | — | — |
| 2023-07-14 | $2.57 | $13.71 | 1,215,000 | — | — |
| 2023-07-13 | $2.50 | $13.34 | 1,252,000 | — | — |
| 2023-07-12 | $2.51 | $13.39 | 1,695,900 | — | — |
| 2023-07-11 | $2.52 | $13.44 | 1,775,800 | — | — |
| 2023-07-10 | $2.50 | $13.34 | 2,420,800 | — | — |
| 2023-07-07 | $2.44 | $13.02 | 3,011,100 | — | — |
| 2023-07-06 | $2.30 | $12.27 | 1,712,000 | — | — |
| 2023-07-05 | $2.33 | $12.43 | 3,843,000 | — | — |
| 2023-07-03 | $2.32 | $12.38 | 2,690,000 | — | — |
| 2023-06-30 | $2.25 | $12.00 | 4,144,000 | — | — |
| 2023-06-29 | $2.00 | $10.67 | 2,316,200 | — | — |
| 2023-06-28 | $1.98 | $10.56 | 2,663,600 | — | — |
| 2023-06-27 | $1.75 | $9.34 | 2,564,200 | — | — |
| 2023-06-26 | $1.90 | $10.14 | 2,792,000 | — | — |
| 2023-06-23 | $1.98 | $10.56 | 6,256,700 | — | — |
| 2023-06-22 | $1.94 | $10.35 | 1,314,800 | — | — |
| 2023-06-21 | $1.95 | $10.40 | 5,203,500 | — | — |
| 2023-06-20 | $2.22 | $11.84 | 3,075,600 | — | — |
| 2023-06-16 | $2.57 | $13.71 | 5,556,000 | — | — |
| 2023-06-15 | $2.87 | $15.31 | 5,035,200 | — | — |
| 2023-06-14 | $3.05 | $16.27 | 7,609,300 | — | — |
| 2023-06-13 | $3.10 | $16.54 | 6,847,900 | — | — |
| 2023-06-12 | $2.98 | $15.90 | 8,051,900 | — | — |
| 2023-06-09 | $2.66 | $14.19 | 6,951,300 | — | — |
| 2023-06-08 | $2.62 | $13.98 | 7,205,200 | — | — |
| 2023-06-07 | $2.32 | $12.38 | 14,049,600 | — | — |
| 2023-06-06 | $1.98 | $10.56 | 6,954,000 | — | — |
| 2023-06-05 | $1.74 | $9.28 | 8,801,300 | — | — |
| 2023-06-02 | $1.69 | $9.02 | 10,024,500 | — | — |
| 2023-06-01 | $1.46 | $7.79 | 6,459,800 | — | — |
| 2023-05-31 | $1.36 | $7.26 | 5,796,200 | — | — |
| 2023-05-30 | $1.26 | $6.72 | 3,052,200 | — | — |
| 2023-05-26 | $1.14 | $6.08 | 2,142,600 | — | — |
| 2023-05-25 | $1.15 | $6.14 | 2,262,000 | — | — |
| 2023-05-24 | $1.13 | $6.03 | 3,207,400 | — | — |
| 2023-05-23 | $1.16 | $6.19 | 5,436,900 | — | — |
| 2023-05-22 | $1.05 | $5.60 | 3,034,000 | — | — |
| 2023-05-19 | $1.00 | $5.34 | 5,511,000 | — | — |
| 2023-05-18 | $1.00 | $5.34 | 5,115,400 | — | — |
| 2023-05-17 | $0.96 | $5.12 | 4,812,500 | — | — |
| 2023-05-16 | $0.88 | $4.70 | 2,758,100 | — | — |
| 2023-05-15 | $0.88 | $4.70 | 2,500,200 | — | — |
| 2023-05-12 | $0.88 | $4.70 | 2,122,300 | — | — |
| 2023-05-11 | $0.88 | $4.70 | 1,842,000 | — | — |
| 2023-05-10 | $0.88 | $4.70 | 2,825,800 | — | — |
| 2023-05-09 | $0.89 | $4.75 | 5,215,100 | — | — |
| 2023-05-08 | $0.87 | $4.64 | 1,599,800 | — | — |
| 2023-05-05 | $0.88 | $4.70 | 924,000 | — | — |
| 2023-05-04 | $0.86 | $4.59 | 1,193,300 | — | — |
| 2023-05-03 | $0.83 | $4.43 | 1,397,900 | — | — |
| 2023-05-02 | $0.83 | $4.43 | 1,141,200 | — | — |
| 2023-05-01 | $0.87 | $4.64 | 1,256,700 | — | — |
| 2023-04-28 | $0.91 | $4.86 | 854,800 | — | — |
| 2023-04-27 | $0.91 | $4.86 | 2,862,400 | — | — |
| 2023-04-26 | $0.90 | $4.80 | 1,355,800 | — | — |
| 2023-04-25 | $0.90 | $4.80 | 1,322,700 | — | — |
| 2023-04-24 | $0.95 | $5.07 | 1,278,500 | — | — |
| 2023-04-21 | $0.96 | $5.12 | 3,074,100 | — | — |
| 2023-04-20 | $0.99 | $5.23 | 2,347,200 | — | — |
| 2023-04-19 | $1.00 | $5.28 | 4,750,300 | — | — |
| 2023-04-18 | $0.99 | $5.23 | 5,436,900 | — | — |
| 2023-04-17 | $1.07 | $5.65 | 2,524,800 | — | — |
| 2023-04-14 | $1.07 | $5.65 | 3,786,700 | — | — |
| 2023-04-13 | $1.10 | $5.81 | 10,809,200 | — | — |
| 2023-04-12 | $1.16 | $6.13 | 9,128,700 | — | — |
| 2023-04-11 | $1.20 | $6.34 | 22,608,200 | — | — |
| 2023-04-10 | $1.24 | $6.55 | 1,299,600 | — | — |
| 2023-04-06 | $1.26 | $6.65 | 448,600 | — | — |
| 2023-04-05 | $1.22 | $6.44 | 1,115,000 | — | — |
| 2023-04-04 | $1.25 | $6.60 | 845,200 | — | — |
| 2023-04-03 | $1.31 | $6.92 | 1,051,800 | — | — |
| 2023-03-31 | $1.35 | $7.13 | 2,156,000 | — | — |
| 2023-03-30 | $1.36 | $7.18 | 1,098,900 | — | — |
| 2023-03-29 | $1.35 | $7.13 | 1,945,300 | — | — |
| 2023-03-28 | $1.28 | $6.76 | 1,688,200 | — | — |
| 2023-03-27 | $1.31 | $6.92 | 2,425,900 | — | — |
| 2023-03-24 | $1.32 | $6.97 | 2,605,000 | — | — |
| 2023-03-23 | $1.32 | $6.97 | 2,510,400 | — | — |
| 2023-03-22 | $1.33 | $7.02 | 4,412,500 | — | — |
| 2023-03-21 | $1.45 | $7.66 | 3,188,300 | — | — |
| 2023-03-20 | $1.57 | $8.29 | 2,721,300 | — | — |
| 2023-03-17 | $1.60 | $8.45 | 29,027,400 | — | — |
| 2023-03-16 | $1.56 | $8.24 | 2,476,500 | — | — |
| 2023-03-15 | $1.53 | $8.08 | 2,557,300 | — | — |
| 2023-03-14 | $1.58 | $8.34 | 2,845,400 | — | — |
| 2023-03-13 | $1.47 | $7.76 | 2,456,700 | — | — |
| 2023-03-10 | $1.50 | $7.92 | 4,254,400 | — | — |
| 2023-03-09 | $1.76 | $9.30 | 4,572,000 | — | — |
| 2023-03-08 | $1.89 | $9.98 | 4,095,100 | — | — |
| 2023-03-07 | $1.85 | $9.77 | 6,078,600 | — | — |
| 2023-03-06 | $1.79 | $9.45 | 8,229,800 | — | — |
| 2023-03-03 | $1.65 | $8.71 | 7,557,300 | — | — |
| 2023-03-02 | $1.48 | $7.82 | 30,931,600 | — | — |
| 2023-03-01 | $0.93 | $4.91 | 3,139,300 | — | — |
| 2023-02-28 | $0.98 | $5.18 | 4,278,700 | — | — |
| 2023-02-27 | $1.04 | $5.49 | 6,606,200 | — | — |
| 2023-02-24 | $0.91 | $4.81 | 8,129,600 | — | — |
| 2023-02-23 | $0.83 | $4.38 | 3,348,200 | — | — |
| 2023-02-22 | $0.82 | $4.33 | 5,494,600 | — | — |
| 2023-02-21 | $0.79 | $4.17 | 5,521,100 | — | — |
| 2023-02-17 | $0.86 | $4.54 | 6,052,400 | — | — |
| 2023-02-16 | $0.80 | $4.23 | 5,840,100 | — | — |
| 2023-02-15 | $0.70 | $3.70 | 4,167,400 | — | — |
| 2023-02-14 | $0.65 | $3.43 | 2,432,200 | — | — |
| 2023-02-13 | $0.69 | $3.64 | 1,222,700 | — | — |
| 2023-02-10 | $0.67 | $3.54 | 3,112,100 | — | — |
| 2023-02-09 | $0.67 | $3.54 | 2,683,000 | — | — |
| 2023-02-08 | $0.70 | $3.70 | 2,920,400 | — | — |
| 2023-02-07 | $0.71 | $3.75 | 2,465,300 | — | — |
| 2023-02-06 | $0.72 | $3.80 | 4,360,100 | — | — |
| 2023-02-03 | $0.75 | $3.96 | 3,239,300 | — | — |
| 2023-02-02 | $0.73 | $3.86 | 3,691,400 | — | — |
| 2023-02-01 | $0.73 | $3.86 | 3,040,400 | — | — |
| 2023-01-31 | $0.79 | $4.17 | 1,596,800 | — | — |
| 2023-01-30 | $0.79 | $4.17 | 3,115,500 | — | — |
| 2023-01-27 | $0.76 | $4.01 | 2,377,400 | — | — |
| 2023-01-26 | $0.74 | $3.91 | 2,074,800 | — | — |
| 2023-01-25 | $0.72 | $3.80 | 2,561,900 | — | — |
| 2023-01-24 | $0.73 | $3.86 | 2,247,100 | — | — |
| 2023-01-23 | $0.78 | $4.12 | 3,419,900 | — | — |
| 2023-01-20 | $0.76 | $4.01 | 2,993,800 | — | — |
| 2023-01-19 | $0.73 | $3.80 | 2,859,700 | — | — |
| 2023-01-18 | $0.75 | $3.91 | 3,735,300 | — | — |
| 2023-01-17 | $0.72 | $3.75 | 4,213,400 | — | — |
| 2023-01-13 | $0.74 | $3.85 | 4,145,200 | — | — |
| 2023-01-12 | $0.82 | $4.27 | 2,040,600 | — | — |
| 2023-01-11 | $0.84 | $4.38 | 2,509,000 | — | — |
| 2023-01-10 | $0.84 | $4.38 | 3,549,300 | — | — |
| 2023-01-09 | $0.80 | $4.17 | 4,012,800 | — | — |
| 2023-01-06 | $0.76 | $3.96 | 3,594,600 | — | — |
| 2023-01-05 | $0.68 | $3.54 | 4,301,200 | — | — |
| 2023-01-04 | $0.71 | $3.70 | 2,981,900 | — | — |
| 2023-01-03 | $0.66 | $3.44 | 2,041,100 | — | — |