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
- 1997-07-02 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 | $3.78 | $3.78 | 857,100 | — | — |
| 2023-12-28 | $3.90 | $3.90 | 1,445,200 | — | — |
| 2023-12-27 | $3.77 | $3.77 | 1,411,600 | — | — |
| 2023-12-26 | $3.69 | $3.69 | 1,658,200 | — | — |
| 2023-12-22 | $3.51 | $3.51 | 818,500 | — | — |
| 2023-12-21 | $3.52 | $3.52 | 1,874,200 | — | — |
| 2023-12-20 | $3.45 | $3.45 | 1,553,900 | — | — |
| 2023-12-19 | $3.60 | $3.60 | 1,329,600 | — | — |
| 2023-12-18 | $3.55 | $3.55 | 1,904,500 | — | — |
| 2023-12-15 | $3.61 | $3.61 | 4,040,400 | — | — |
| 2023-12-14 | $3.75 | $3.75 | 1,670,000 | — | — |
| 2023-12-13 | $3.75 | $3.75 | 2,110,400 | — | — |
| 2023-12-12 | $3.62 | $3.62 | 1,018,100 | — | — |
| 2023-12-11 | $3.65 | $3.65 | 1,145,400 | — | — |
| 2023-12-08 | $3.59 | $3.59 | 1,064,400 | — | — |
| 2023-12-07 | $3.42 | $3.42 | 1,231,700 | — | — |
| 2023-12-06 | $3.36 | $3.36 | 1,304,100 | — | — |
| 2023-12-05 | $3.22 | $3.22 | 1,080,200 | — | — |
| 2023-12-04 | $3.24 | $3.24 | 1,978,500 | — | — |
| 2023-12-01 | $3.25 | $3.25 | 1,607,000 | — | — |
| 2023-11-30 | $3.09 | $3.09 | 4,269,300 | — | — |
| 2023-11-29 | $3.09 | $3.09 | 1,448,500 | — | — |
| 2023-11-28 | $2.94 | $2.94 | 1,498,300 | — | — |
| 2023-11-27 | $2.95 | $2.95 | 1,273,600 | — | — |
| 2023-11-24 | $2.92 | $2.92 | 317,400 | — | — |
| 2023-11-22 | $2.92 | $2.92 | 1,089,900 | — | — |
| 2023-11-21 | $2.92 | $2.92 | 1,332,900 | — | — |
| 2023-11-20 | $3.17 | $3.17 | 1,646,700 | — | — |
| 2023-11-17 | $3.18 | $3.18 | 1,244,200 | — | — |
| 2023-11-16 | $2.98 | $2.98 | 1,530,000 | — | — |
| 2023-11-15 | $3.17 | $3.17 | 1,518,600 | — | — |
| 2023-11-14 | $3.07 | $3.07 | 1,654,500 | — | — |
| 2023-11-13 | $2.88 | $2.88 | 1,060,300 | — | — |
| 2023-11-10 | $2.89 | $2.89 | 876,300 | — | — |
| 2023-11-09 | $2.80 | $2.80 | 720,400 | — | — |
| 2023-11-08 | $2.94 | $2.94 | 1,015,000 | — | — |
| 2023-11-07 | $3.05 | $3.05 | 1,110,100 | — | — |
| 2023-11-06 | $3.00 | $3.00 | 1,629,100 | — | — |
| 2023-11-03 | $3.28 | $3.28 | 3,776,500 | — | — |
| 2023-11-02 | $3.12 | $3.12 | 7,915,700 | — | — |
| 2023-11-01 | $2.29 | $2.29 | 1,659,200 | — | — |
| 2023-10-31 | $2.38 | $2.38 | 861,000 | — | — |
| 2023-10-30 | $2.35 | $2.35 | 1,822,000 | — | — |
| 2023-10-27 | $2.32 | $2.32 | 1,118,000 | — | — |
| 2023-10-26 | $2.28 | $2.28 | 1,132,200 | — | — |
| 2023-10-25 | $2.29 | $2.29 | 1,229,000 | — | — |
| 2023-10-24 | $2.37 | $2.37 | 1,016,400 | — | — |
| 2023-10-23 | $2.31 | $2.31 | 1,233,400 | — | — |
| 2023-10-20 | $2.24 | $2.24 | 2,575,500 | — | — |
| 2023-10-19 | $2.35 | $2.35 | 1,779,800 | — | — |
| 2023-10-18 | $2.52 | $2.52 | 1,055,300 | — | — |
| 2023-10-17 | $2.61 | $2.61 | 981,100 | — | — |
| 2023-10-16 | $2.55 | $2.55 | 2,051,300 | — | — |
| 2023-10-13 | $2.38 | $2.38 | 1,454,700 | — | — |
| 2023-10-12 | $2.41 | $2.41 | 1,006,800 | — | — |
| 2023-10-11 | $2.47 | $2.47 | 792,900 | — | — |
| 2023-10-10 | $2.48 | $2.48 | 1,056,900 | — | — |
| 2023-10-09 | $2.46 | $2.46 | 1,085,400 | — | — |
| 2023-10-06 | $2.43 | $2.43 | 1,001,100 | — | — |
| 2023-10-05 | $2.44 | $2.44 | 990,200 | — | — |
| 2023-10-04 | $2.45 | $2.45 | 739,000 | — | — |
| 2023-10-03 | $2.47 | $2.47 | 994,800 | — | — |
| 2023-10-02 | $2.60 | $2.60 | 1,091,600 | — | — |
| 2023-09-29 | $2.52 | $2.52 | 1,584,500 | — | — |
| 2023-09-28 | $2.48 | $2.48 | 1,410,900 | — | — |
| 2023-09-27 | $2.45 | $2.45 | 1,175,200 | — | — |
| 2023-09-26 | $2.47 | $2.47 | 2,196,500 | — | — |
| 2023-09-25 | $2.50 | $2.50 | 2,174,300 | — | — |
| 2023-09-22 | $2.45 | $2.45 | 3,317,000 | — | — |
| 2023-09-21 | $2.49 | $2.49 | 2,667,100 | — | — |
| 2023-09-20 | $2.44 | $2.44 | 3,052,400 | — | — |
| 2023-09-19 | $2.50 | $2.50 | 1,911,100 | — | — |
| 2023-09-18 | $2.54 | $2.54 | 4,328,200 | — | — |
| 2023-09-15 | $2.63 | $2.63 | 25,433,200 | — | — |
| 2023-09-14 | $2.62 | $2.62 | 3,179,000 | — | — |
| 2023-09-13 | $2.59 | $2.59 | 2,677,600 | — | — |
| 2023-09-12 | $2.63 | $2.63 | 3,936,500 | — | — |
| 2023-09-11 | $2.56 | $2.56 | 2,622,200 | — | — |
| 2023-09-08 | $2.68 | $2.68 | 3,014,500 | — | — |
| 2023-09-07 | $2.67 | $2.67 | 3,709,900 | — | — |
| 2023-09-06 | $2.86 | $2.86 | 4,102,300 | — | — |
| 2023-09-05 | $3.00 | $3.00 | 6,617,300 | — | — |
| 2023-09-01 | $3.15 | $3.15 | 1,110,900 | — | — |
| 2023-08-31 | $3.25 | $3.25 | 1,522,100 | — | — |
| 2023-08-30 | $3.12 | $3.12 | 1,290,900 | — | — |
| 2023-08-29 | $3.13 | $3.13 | 1,078,700 | — | — |
| 2023-08-28 | $3.05 | $3.05 | 1,440,900 | — | — |
| 2023-08-25 | $2.96 | $2.96 | 924,800 | — | — |
| 2023-08-24 | $3.05 | $3.05 | 910,400 | — | — |
| 2023-08-23 | $3.12 | $3.12 | 979,600 | — | — |
| 2023-08-22 | $3.08 | $3.08 | 1,373,700 | — | — |
| 2023-08-21 | $3.25 | $3.25 | 1,738,700 | — | — |
| 2023-08-18 | $3.50 | $3.50 | 8,392,900 | — | — |
| 2023-08-17 | $3.43 | $3.43 | 1,397,600 | — | — |
| 2023-08-16 | $3.39 | $3.39 | 2,102,200 | — | — |
| 2023-08-15 | $3.62 | $3.62 | 1,604,300 | — | — |
| 2023-08-14 | $3.62 | $3.62 | 1,794,400 | — | — |
| 2023-08-11 | $3.51 | $3.51 | 1,290,900 | — | — |
| 2023-08-10 | $3.53 | $3.53 | 2,486,800 | — | — |
| 2023-08-09 | $3.30 | $3.30 | 6,876,400 | — | — |
| 2023-08-08 | $4.21 | $4.21 | 1,735,200 | — | — |
| 2023-08-07 | $4.65 | $4.65 | 1,051,200 | — | — |
| 2023-08-04 | $4.56 | $4.56 | 1,041,400 | — | — |
| 2023-08-03 | $4.61 | $4.61 | 790,300 | — | — |
| 2023-08-02 | $4.64 | $4.64 | 1,238,200 | — | — |
| 2023-08-01 | $4.81 | $4.81 | 2,443,300 | — | — |
| 2023-07-31 | $4.74 | $4.74 | 1,367,500 | — | — |
| 2023-07-28 | $4.51 | $4.51 | 941,100 | — | — |
| 2023-07-27 | $4.24 | $4.24 | 614,000 | — | — |
| 2023-07-26 | $4.35 | $4.35 | 683,000 | — | — |
| 2023-07-25 | $4.26 | $4.26 | 694,100 | — | — |
| 2023-07-24 | $4.35 | $4.35 | 471,400 | — | — |
| 2023-07-21 | $4.34 | $4.34 | 595,300 | — | — |
| 2023-07-20 | $4.41 | $4.41 | 1,335,100 | — | — |
| 2023-07-19 | $4.67 | $4.67 | 1,103,200 | — | — |
| 2023-07-18 | $4.66 | $4.66 | 677,100 | — | — |
| 2023-07-17 | $4.47 | $4.47 | 2,069,600 | — | — |
| 2023-07-14 | $4.51 | $4.51 | 710,400 | — | — |
| 2023-07-13 | $4.61 | $4.61 | 973,700 | — | — |
| 2023-07-12 | $4.50 | $4.50 | 1,014,700 | — | — |
| 2023-07-11 | $4.37 | $4.37 | 1,347,200 | — | — |
| 2023-07-10 | $4.30 | $4.30 | 921,800 | — | — |
| 2023-07-07 | $4.17 | $4.17 | 1,020,200 | — | — |
| 2023-07-06 | $4.18 | $4.18 | 900,800 | — | — |
| 2023-07-05 | $4.27 | $4.27 | 1,183,900 | — | — |
| 2023-07-03 | $4.40 | $4.40 | 559,600 | — | — |
| 2023-06-30 | $4.23 | $4.23 | 1,071,000 | — | — |
| 2023-06-29 | $4.28 | $4.28 | 1,414,900 | — | — |
| 2023-06-28 | $4.07 | $4.07 | 2,609,400 | — | — |
| 2023-06-27 | $4.01 | $4.01 | 1,023,100 | — | — |
| 2023-06-26 | $3.86 | $3.86 | 1,426,300 | — | — |
| 2023-06-23 | $3.66 | $3.66 | 2,493,900 | — | — |
| 2023-06-22 | $3.56 | $3.56 | 1,147,100 | — | — |
| 2023-06-21 | $3.65 | $3.65 | 2,281,000 | — | — |
| 2023-06-20 | $3.81 | $3.81 | 3,327,600 | — | — |
| 2023-06-16 | $3.91 | $3.91 | 3,571,400 | — | — |
| 2023-06-15 | $4.12 | $4.12 | 1,519,100 | — | — |
| 2023-06-14 | $3.93 | $3.93 | 1,556,900 | — | — |
| 2023-06-13 | $4.07 | $4.07 | 1,046,700 | — | — |
| 2023-06-12 | $3.94 | $3.94 | 1,535,800 | — | — |
| 2023-06-09 | $3.89 | $3.89 | 1,204,200 | — | — |
| 2023-06-08 | $3.86 | $3.86 | 1,081,100 | — | — |
| 2023-06-07 | $3.89 | $3.89 | 1,441,000 | — | — |
| 2023-06-06 | $3.89 | $3.89 | 1,476,000 | — | — |
| 2023-06-05 | $3.88 | $3.88 | 1,375,900 | — | — |
| 2023-06-02 | $4.20 | $4.20 | 1,428,300 | — | — |
| 2023-06-01 | $3.96 | $3.96 | 1,241,900 | — | — |
| 2023-05-31 | $4.08 | $4.08 | 3,516,900 | — | — |
| 2023-05-30 | $4.08 | $4.08 | 1,960,800 | — | — |
| 2023-05-26 | $4.12 | $4.12 | 4,605,000 | — | — |
| 2023-05-25 | $3.66 | $3.66 | 844,800 | — | — |
| 2023-05-24 | $3.65 | $3.65 | 1,084,000 | — | — |
| 2023-05-23 | $3.76 | $3.76 | 1,477,200 | — | — |
| 2023-05-22 | $3.83 | $3.83 | 1,456,200 | — | — |
| 2023-05-19 | $3.58 | $3.58 | 1,488,100 | — | — |
| 2023-05-18 | $3.58 | $3.58 | 1,737,600 | — | — |
| 2023-05-17 | $3.33 | $3.33 | 1,798,300 | — | — |
| 2023-05-16 | $3.12 | $3.12 | 1,618,600 | — | — |
| 2023-05-15 | $3.28 | $3.28 | 2,423,800 | — | — |
| 2023-05-12 | $3.11 | $3.11 | 3,603,600 | — | — |
| 2023-05-11 | $3.22 | $3.22 | 2,604,300 | — | — |
| 2023-05-10 | $3.23 | $3.23 | 2,270,500 | — | — |
| 2023-05-09 | $3.00 | $3.00 | 1,927,600 | — | — |
| 2023-05-08 | $2.91 | $2.91 | 1,782,500 | — | — |
| 2023-05-05 | $2.76 | $2.76 | 1,644,000 | — | — |
| 2023-05-04 | $2.58 | $2.58 | 1,582,500 | — | — |
| 2023-05-03 | $2.69 | $2.69 | 1,891,200 | — | — |
| 2023-05-02 | $2.76 | $2.76 | 1,495,700 | — | — |
| 2023-05-01 | $2.92 | $2.92 | 1,347,800 | — | — |
| 2023-04-28 | $2.87 | $2.87 | 2,084,300 | — | — |
| 2023-04-27 | $2.95 | $2.95 | 1,276,900 | — | — |
| 2023-04-26 | $3.11 | $3.11 | 1,329,300 | — | — |
| 2023-04-25 | $3.09 | $3.09 | 1,732,200 | — | — |
| 2023-04-24 | $3.13 | $3.13 | 1,720,800 | — | — |
| 2023-04-21 | $3.16 | $3.16 | 2,827,300 | — | — |
| 2023-04-20 | $3.34 | $3.34 | 1,574,600 | — | — |
| 2023-04-19 | $3.50 | $3.50 | 1,312,800 | — | — |
| 2023-04-18 | $3.63 | $3.63 | 886,500 | — | — |
| 2023-04-17 | $3.70 | $3.70 | 1,276,300 | — | — |
| 2023-04-14 | $3.81 | $3.81 | 798,600 | — | — |
| 2023-04-13 | $3.92 | $3.92 | 1,207,800 | — | — |
| 2023-04-12 | $3.76 | $3.76 | 1,292,400 | — | — |
| 2023-04-11 | $3.83 | $3.83 | 1,082,900 | — | — |
| 2023-04-10 | $3.87 | $3.87 | 774,100 | — | — |
| 2023-04-06 | $3.90 | $3.90 | 760,000 | — | — |
| 2023-04-05 | $3.80 | $3.80 | 834,500 | — | — |
| 2023-04-04 | $4.00 | $4.00 | 872,000 | — | — |
| 2023-04-03 | $4.08 | $4.08 | 1,018,300 | — | — |
| 2023-03-31 | $4.17 | $4.17 | 1,246,800 | — | — |
| 2023-03-30 | $3.98 | $3.98 | 714,600 | — | — |
| 2023-03-29 | $3.92 | $3.92 | 1,074,500 | — | — |
| 2023-03-28 | $4.00 | $4.00 | 938,700 | — | — |
| 2023-03-27 | $4.06 | $4.06 | 1,288,300 | — | — |
| 2023-03-24 | $3.91 | $3.91 | 1,512,100 | — | — |
| 2023-03-23 | $3.90 | $3.90 | 1,521,600 | — | — |
| 2023-03-22 | $3.90 | $3.90 | 1,579,400 | — | — |
| 2023-03-21 | $4.19 | $4.19 | 1,553,500 | — | — |
| 2023-03-20 | $4.12 | $4.12 | 1,686,700 | — | — |
| 2023-03-17 | $4.22 | $4.22 | 2,931,800 | — | — |
| 2023-03-16 | $4.76 | $4.76 | 1,223,400 | — | — |
| 2023-03-15 | $4.98 | $4.98 | 1,420,600 | — | — |
| 2023-03-14 | $4.94 | $4.94 | 1,555,100 | — | — |
| 2023-03-13 | $4.79 | $4.79 | 2,476,100 | — | — |
| 2023-03-10 | $5.08 | $5.08 | 3,142,900 | — | — |
| 2023-03-09 | $5.48 | $5.48 | 1,398,600 | — | — |
| 2023-03-08 | $5.46 | $5.46 | 1,022,300 | — | — |
| 2023-03-07 | $5.38 | $5.38 | 1,549,700 | — | — |
| 2023-03-06 | $5.35 | $5.35 | 1,496,800 | — | — |
| 2023-03-03 | $5.61 | $5.61 | 1,009,300 | — | — |
| 2023-03-02 | $5.47 | $5.47 | 1,291,300 | — | — |
| 2023-03-01 | $5.19 | $5.19 | 1,122,900 | — | — |
| 2023-02-28 | $5.32 | $5.32 | 1,522,300 | — | — |
| 2023-02-27 | $5.44 | $5.44 | 1,202,400 | — | — |
| 2023-02-24 | $5.54 | $5.54 | 1,040,800 | — | — |
| 2023-02-23 | $5.59 | $5.59 | 1,946,600 | — | — |
| 2023-02-22 | $5.92 | $5.92 | 1,146,300 | — | — |
| 2023-02-21 | $5.61 | $5.61 | 1,944,400 | — | — |
| 2023-02-17 | $6.05 | $6.05 | 1,718,000 | — | — |
| 2023-02-16 | $6.05 | $6.05 | 2,115,900 | — | — |
| 2023-02-15 | $6.42 | $6.42 | 1,780,800 | — | — |
| 2023-02-14 | $6.13 | $6.13 | 1,876,900 | — | — |
| 2023-02-13 | $5.97 | $5.97 | 1,144,300 | — | — |
| 2023-02-10 | $5.71 | $5.71 | 1,731,300 | — | — |
| 2023-02-09 | $6.13 | $6.13 | 1,795,200 | — | — |
| 2023-02-08 | $6.22 | $6.22 | 1,421,100 | — | — |
| 2023-02-07 | $6.29 | $6.29 | 1,811,400 | — | — |
| 2023-02-06 | $5.97 | $5.97 | 8,827,500 | — | — |
| 2023-02-03 | $6.33 | $6.33 | 6,725,200 | — | — |
| 2023-02-02 | $6.38 | $6.38 | 6,056,100 | — | — |
| 2023-02-01 | $5.01 | $5.01 | 2,152,500 | — | — |
| 2023-01-31 | $4.71 | $4.71 | 1,738,300 | — | — |
| 2023-01-30 | $4.47 | $4.47 | 1,555,300 | — | — |
| 2023-01-27 | $4.92 | $4.92 | 1,124,200 | — | — |
| 2023-01-26 | $4.85 | $4.85 | 980,300 | — | — |
| 2023-01-25 | $4.68 | $4.68 | 911,800 | — | — |
| 2023-01-24 | $4.88 | $4.88 | 1,311,200 | — | — |
| 2023-01-23 | $4.71 | $4.71 | 1,116,100 | — | — |
| 2023-01-20 | $4.39 | $4.39 | 930,700 | — | — |
| 2023-01-19 | $4.45 | $4.45 | 1,323,800 | — | — |
| 2023-01-18 | $4.38 | $4.38 | 830,200 | — | — |
| 2023-01-17 | $4.60 | $4.60 | 799,500 | — | — |
| 2023-01-13 | $4.62 | $4.62 | 905,000 | — | — |
| 2023-01-12 | $4.44 | $4.44 | 583,200 | — | — |
| 2023-01-11 | $4.38 | $4.38 | 655,200 | — | — |
| 2023-01-10 | $4.42 | $4.42 | 1,607,900 | — | — |
| 2023-01-09 | $4.60 | $4.60 | 1,058,400 | — | — |
| 2023-01-06 | $4.44 | $4.44 | 1,015,200 | — | — |
| 2023-01-05 | $4.25 | $4.25 | 1,123,400 | — | — |
| 2023-01-04 | $4.57 | $4.57 | 1,224,300 | — | — |
| 2023-01-03 | $4.34 | $4.34 | 1,119,800 | — | — |