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
- 2006-04-26 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 | $1.97 | $1.97 | 3,484,600 | — | — |
| 2023-12-28 | $1.99 | $1.99 | 2,951,500 | — | — |
| 2023-12-27 | $2.04 | $2.04 | 3,537,900 | — | — |
| 2023-12-26 | $2.03 | $2.03 | 1,578,200 | — | — |
| 2023-12-22 | $2.03 | $2.03 | 4,138,700 | — | — |
| 2023-12-21 | $2.00 | $2.00 | 3,375,400 | — | — |
| 2023-12-20 | $1.96 | $1.96 | 4,073,700 | — | — |
| 2023-12-19 | $2.07 | $2.07 | 5,501,200 | — | — |
| 2023-12-18 | $2.06 | $2.06 | 3,277,500 | — | — |
| 2023-12-15 | $2.06 | $2.06 | 19,469,400 | — | — |
| 2023-12-14 | $2.10 | $2.10 | 9,936,400 | — | — |
| 2023-12-13 | $2.08 | $2.08 | 6,133,400 | — | — |
| 2023-12-12 | $1.91 | $1.91 | 5,339,000 | — | — |
| 2023-12-11 | $2.03 | $2.03 | 6,122,200 | — | — |
| 2023-12-08 | $1.98 | $1.98 | 4,934,300 | — | — |
| 2023-12-07 | $1.97 | $1.97 | 3,110,700 | — | — |
| 2023-12-06 | $1.95 | $1.95 | 4,511,300 | — | — |
| 2023-12-05 | $1.97 | $1.97 | 5,127,600 | — | — |
| 2023-12-04 | $2.10 | $2.10 | 5,402,700 | — | — |
| 2023-12-01 | $2.26 | $2.26 | 5,062,800 | — | — |
| 2023-11-30 | $2.18 | $2.18 | 3,909,900 | — | — |
| 2023-11-29 | $2.16 | $2.16 | 5,354,300 | — | — |
| 2023-11-28 | $2.26 | $2.26 | 5,718,800 | — | — |
| 2023-11-27 | $2.23 | $2.23 | 4,577,900 | — | — |
| 2023-11-24 | $2.20 | $2.20 | 2,709,300 | — | — |
| 2023-11-22 | $2.14 | $2.14 | 1,881,200 | — | — |
| 2023-11-21 | $2.21 | $2.21 | 3,993,000 | — | — |
| 2023-11-20 | $2.11 | $2.11 | 1,414,900 | — | — |
| 2023-11-17 | $2.13 | $2.13 | 2,853,700 | — | — |
| 2023-11-16 | $2.17 | $2.17 | 4,382,100 | — | — |
| 2023-11-15 | $2.09 | $2.09 | 2,701,600 | — | — |
| 2023-11-14 | $2.10 | $2.10 | 3,996,300 | — | — |
| 2023-11-13 | $1.94 | $1.94 | 2,037,600 | — | — |
| 2023-11-10 | $1.93 | $1.93 | 2,617,600 | — | — |
| 2023-11-09 | $1.94 | $1.94 | 6,477,700 | — | — |
| 2023-11-08 | $1.94 | $1.94 | 3,027,800 | — | — |
| 2023-11-07 | $2.05 | $2.05 | 5,223,100 | — | — |
| 2023-11-06 | $2.16 | $2.16 | 2,850,400 | — | — |
| 2023-11-03 | $2.26 | $2.26 | 5,056,400 | — | — |
| 2023-11-02 | $2.06 | $2.06 | 2,810,300 | — | — |
| 2023-11-01 | $2.10 | $2.10 | 2,994,000 | — | — |
| 2023-10-31 | $2.14 | $2.14 | 3,206,300 | — | — |
| 2023-10-30 | $2.24 | $2.24 | 2,143,900 | — | — |
| 2023-10-27 | $2.26 | $2.26 | 2,474,500 | — | — |
| 2023-10-26 | $2.23 | $2.23 | 2,564,100 | — | — |
| 2023-10-25 | $2.28 | $2.28 | 1,828,900 | — | — |
| 2023-10-24 | $2.35 | $2.35 | 1,873,100 | — | — |
| 2023-10-23 | $2.37 | $2.37 | 1,803,400 | — | — |
| 2023-10-20 | $2.45 | $2.45 | 4,034,000 | — | — |
| 2023-10-19 | $2.47 | $2.47 | 2,443,500 | — | — |
| 2023-10-18 | $2.48 | $2.48 | 4,085,800 | — | — |
| 2023-10-17 | $2.53 | $2.53 | 3,012,400 | — | — |
| 2023-10-16 | $2.47 | $2.47 | 1,712,300 | — | — |
| 2023-10-13 | $2.45 | $2.45 | 5,172,500 | — | — |
| 2023-10-12 | $2.28 | $2.28 | 1,943,300 | — | — |
| 2023-10-11 | $2.42 | $2.42 | 2,157,700 | — | — |
| 2023-10-10 | $2.43 | $2.43 | 1,296,200 | — | — |
| 2023-10-09 | $2.46 | $2.46 | 990,500 | — | — |
| 2023-10-06 | $2.42 | $2.42 | 1,931,300 | — | — |
| 2023-10-05 | $2.34 | $2.34 | 827,700 | — | — |
| 2023-10-04 | $2.32 | $2.32 | 1,607,600 | — | — |
| 2023-10-03 | $2.36 | $2.36 | 1,918,900 | — | — |
| 2023-10-02 | $2.29 | $2.29 | 2,713,200 | — | — |
| 2023-09-29 | $2.43 | $2.43 | 2,439,300 | — | — |
| 2023-09-28 | $2.41 | $2.41 | 1,931,700 | — | — |
| 2023-09-27 | $2.35 | $2.35 | 2,612,200 | — | — |
| 2023-09-26 | $2.35 | $2.35 | 1,509,300 | — | — |
| 2023-09-25 | $2.49 | $2.49 | 2,277,400 | — | — |
| 2023-09-22 | $2.49 | $2.49 | 2,283,300 | — | — |
| 2023-09-21 | $2.50 | $2.50 | 2,683,600 | — | — |
| 2023-09-20 | $2.59 | $2.59 | 1,915,200 | — | — |
| 2023-09-19 | $2.60 | $2.60 | 1,637,200 | — | — |
| 2023-09-18 | $2.68 | $2.68 | 1,243,600 | — | — |
| 2023-09-15 | $2.70 | $2.70 | 3,456,900 | — | — |
| 2023-09-14 | $2.65 | $2.65 | 2,188,000 | — | — |
| 2023-09-13 | $2.58 | $2.58 | 1,151,900 | — | — |
| 2023-09-12 | $2.53 | $2.53 | 1,810,200 | — | — |
| 2023-09-11 | $2.59 | $2.59 | 1,362,900 | — | — |
| 2023-09-08 | $2.58 | $2.58 | 1,106,800 | — | — |
| 2023-09-07 | $2.58 | $2.58 | 1,203,800 | — | — |
| 2023-09-06 | $2.61 | $2.61 | 1,494,700 | — | — |
| 2023-09-05 | $2.67 | $2.67 | 2,307,700 | — | — |
| 2023-09-01 | $2.77 | $2.77 | 1,961,400 | — | — |
| 2023-08-31 | $2.85 | $2.85 | 1,841,900 | — | — |
| 2023-08-30 | $2.97 | $2.97 | 2,027,500 | — | — |
| 2023-08-29 | $2.98 | $2.98 | 2,810,800 | — | — |
| 2023-08-28 | $2.95 | $2.95 | 1,661,000 | — | — |
| 2023-08-25 | $2.89 | $2.89 | 1,445,000 | — | — |
| 2023-08-24 | $2.94 | $2.94 | 1,650,900 | — | — |
| 2023-08-23 | $2.98 | $2.98 | 3,042,600 | — | — |
| 2023-08-22 | $2.85 | $2.85 | 1,299,600 | — | — |
| 2023-08-21 | $2.83 | $2.83 | 1,325,900 | — | — |
| 2023-08-18 | $2.80 | $2.80 | 1,343,300 | — | — |
| 2023-08-17 | $2.77 | $2.77 | 1,595,400 | — | — |
| 2023-08-16 | $2.77 | $2.77 | 1,796,400 | — | — |
| 2023-08-15 | $2.86 | $2.86 | 2,167,200 | — | — |
| 2023-08-14 | $2.93 | $2.93 | 1,355,900 | — | — |
| 2023-08-11 | $2.99 | $2.99 | 1,186,600 | — | — |
| 2023-08-10 | $2.99 | $2.99 | 1,773,900 | — | — |
| 2023-08-09 | $3.01 | $3.01 | 1,728,800 | — | — |
| 2023-08-08 | $3.02 | $3.02 | 2,728,200 | — | — |
| 2023-08-07 | $3.13 | $3.13 | 1,407,200 | — | — |
| 2023-08-04 | $3.21 | $3.21 | 1,552,800 | — | — |
| 2023-08-03 | $3.16 | $3.16 | 1,808,600 | — | — |
| 2023-08-02 | $3.22 | $3.22 | 2,003,800 | — | — |
| 2023-08-01 | $3.34 | $3.34 | 1,516,900 | — | — |
| 2023-07-31 | $3.51 | $3.51 | 1,678,300 | — | — |
| 2023-07-28 | $3.34 | $3.34 | 1,251,700 | — | — |
| 2023-07-27 | $3.30 | $3.30 | 3,152,100 | — | — |
| 2023-07-26 | $3.62 | $3.62 | 2,130,800 | — | — |
| 2023-07-25 | $3.54 | $3.54 | 1,486,900 | — | — |
| 2023-07-24 | $3.49 | $3.49 | 1,768,600 | — | — |
| 2023-07-21 | $3.56 | $3.56 | 1,777,000 | — | — |
| 2023-07-20 | $3.63 | $3.63 | 2,558,400 | — | — |
| 2023-07-19 | $3.78 | $3.78 | 3,568,700 | — | — |
| 2023-07-18 | $3.84 | $3.84 | 4,671,000 | — | — |
| 2023-07-17 | $3.58 | $3.58 | 3,955,800 | — | — |
| 2023-07-14 | $3.43 | $3.43 | 3,966,600 | — | — |
| 2023-07-13 | $3.28 | $3.28 | 2,984,100 | — | — |
| 2023-07-12 | $3.22 | $3.22 | 4,690,700 | — | — |
| 2023-07-11 | $2.90 | $2.90 | 1,542,800 | — | — |
| 2023-07-10 | $2.90 | $2.90 | 1,841,000 | — | — |
| 2023-07-07 | $2.78 | $2.78 | 2,230,000 | — | — |
| 2023-07-06 | $2.76 | $2.76 | 2,119,400 | — | — |
| 2023-07-05 | $2.87 | $2.87 | 1,802,600 | — | — |
| 2023-07-03 | $2.95 | $2.95 | 1,233,900 | — | — |
| 2023-06-30 | $2.89 | $2.89 | 1,781,400 | — | — |
| 2023-06-29 | $2.85 | $2.85 | 2,086,100 | — | — |
| 2023-06-28 | $2.78 | $2.78 | 2,213,500 | — | — |
| 2023-06-27 | $2.83 | $2.83 | 1,778,000 | — | — |
| 2023-06-26 | $2.86 | $2.86 | 1,334,400 | — | — |
| 2023-06-23 | $2.81 | $2.81 | 1,566,200 | — | — |
| 2023-06-22 | $2.79 | $2.79 | 1,516,500 | — | — |
| 2023-06-21 | $2.80 | $2.80 | 1,855,600 | — | — |
| 2023-06-20 | $2.81 | $2.81 | 3,375,600 | — | — |
| 2023-06-16 | $2.96 | $2.96 | 3,772,300 | — | — |
| 2023-06-15 | $2.96 | $2.96 | 1,968,100 | — | — |
| 2023-06-14 | $3.00 | $3.00 | 2,120,000 | — | — |
| 2023-06-13 | $3.05 | $3.05 | 1,764,000 | — | — |
| 2023-06-12 | $3.11 | $3.11 | 1,762,200 | — | — |
| 2023-06-09 | $3.14 | $3.14 | 1,469,000 | — | — |
| 2023-06-08 | $3.21 | $3.21 | 1,655,000 | — | — |
| 2023-06-07 | $3.17 | $3.17 | 2,401,800 | — | — |
| 2023-06-06 | $3.18 | $3.18 | 1,526,300 | — | — |
| 2023-06-05 | $3.21 | $3.21 | 1,305,500 | — | — |
| 2023-06-02 | $3.22 | $3.22 | 1,892,800 | — | — |
| 2023-06-01 | $3.29 | $3.29 | 2,382,300 | — | — |
| 2023-05-31 | $3.14 | $3.14 | 2,222,000 | — | — |
| 2023-05-30 | $3.06 | $3.06 | 2,052,100 | — | — |
| 2023-05-26 | $3.12 | $3.12 | 1,485,400 | — | — |
| 2023-05-25 | $3.10 | $3.10 | 2,047,300 | — | — |
| 2023-05-24 | $3.16 | $3.16 | 1,824,500 | — | — |
| 2023-05-23 | $3.28 | $3.28 | 1,360,900 | — | — |
| 2023-05-22 | $3.24 | $3.24 | 1,146,900 | — | — |
| 2023-05-19 | $3.24 | $3.24 | 1,645,500 | — | — |
| 2023-05-18 | $3.25 | $3.25 | 1,700,400 | — | — |
| 2023-05-17 | $3.34 | $3.34 | 2,132,500 | — | — |
| 2023-05-16 | $3.29 | $3.29 | 2,232,700 | — | — |
| 2023-05-15 | $3.38 | $3.38 | 2,497,000 | — | — |
| 2023-05-12 | $3.40 | $3.40 | 1,979,300 | — | — |
| 2023-05-11 | $3.45 | $3.45 | 2,911,800 | — | — |
| 2023-05-10 | $3.61 | $3.61 | 4,911,200 | — | — |
| 2023-05-09 | $4.20 | $4.20 | 1,689,000 | — | — |
| 2023-05-08 | $4.16 | $4.16 | 1,737,900 | — | — |
| 2023-05-05 | $4.21 | $4.21 | 2,389,600 | — | — |
| 2023-05-04 | $4.20 | $4.20 | 4,089,500 | — | — |
| 2023-05-03 | $4.11 | $4.11 | 2,356,800 | — | — |
| 2023-05-02 | $4.09 | $4.09 | 2,585,500 | — | — |
| 2023-05-01 | $3.96 | $3.96 | 2,725,800 | — | — |
| 2023-04-28 | $3.90 | $3.90 | 3,135,900 | — | — |
| 2023-04-27 | $3.91 | $3.91 | 3,027,600 | — | — |
| 2023-04-26 | $4.00 | $4.00 | 2,210,300 | — | — |
| 2023-04-25 | $4.04 | $4.04 | 1,859,900 | — | — |
| 2023-04-24 | $4.02 | $4.02 | 1,898,500 | — | — |
| 2023-04-21 | $4.01 | $4.01 | 2,341,200 | — | — |
| 2023-04-20 | $4.10 | $4.10 | 1,650,100 | — | — |
| 2023-04-19 | $4.09 | $4.09 | 2,634,500 | — | — |
| 2023-04-18 | $4.22 | $4.22 | 3,308,500 | — | — |
| 2023-04-17 | $4.15 | $4.15 | 3,551,000 | — | — |
| 2023-04-14 | $4.31 | $4.31 | 3,810,300 | — | — |
| 2023-04-13 | $4.47 | $4.47 | 4,277,300 | — | — |
| 2023-04-12 | $4.28 | $4.28 | 4,452,800 | — | — |
| 2023-04-11 | $4.24 | $4.24 | 2,730,000 | — | — |
| 2023-04-10 | $4.19 | $4.19 | 3,193,500 | — | — |
| 2023-04-06 | $4.18 | $4.18 | 4,197,300 | — | — |
| 2023-04-05 | $4.00 | $4.00 | 3,288,900 | — | — |
| 2023-04-04 | $4.08 | $4.08 | 4,774,600 | — | — |
| 2023-04-03 | $3.96 | $3.96 | 3,594,000 | — | — |
| 2023-03-31 | $3.88 | $3.88 | 4,114,500 | — | — |
| 2023-03-30 | $3.83 | $3.83 | 3,049,800 | — | — |
| 2023-03-29 | $3.64 | $3.64 | 2,402,300 | — | — |
| 2023-03-28 | $3.66 | $3.66 | 2,578,300 | — | — |
| 2023-03-27 | $3.52 | $3.52 | 2,194,600 | — | — |
| 2023-03-24 | $3.46 | $3.46 | 1,673,100 | — | — |
| 2023-03-23 | $3.47 | $3.47 | 2,522,500 | — | — |
| 2023-03-22 | $3.37 | $3.37 | 2,946,700 | — | — |
| 2023-03-21 | $3.29 | $3.29 | 3,252,800 | — | — |
| 2023-03-20 | $3.48 | $3.48 | 2,534,600 | — | — |
| 2023-03-17 | $3.41 | $3.41 | 7,020,100 | — | — |
| 2023-03-16 | $3.20 | $3.20 | 4,025,400 | — | — |
| 2023-03-15 | $3.22 | $3.22 | 3,445,900 | — | — |
| 2023-03-14 | $3.22 | $3.22 | 2,747,900 | — | — |
| 2023-03-13 | $3.10 | $3.10 | 4,471,900 | — | — |
| 2023-03-10 | $2.83 | $2.83 | 2,341,400 | — | — |
| 2023-03-09 | $2.79 | $2.79 | 1,665,700 | — | — |
| 2023-03-08 | $2.83 | $2.83 | 1,719,500 | — | — |
| 2023-03-07 | $2.87 | $2.87 | 2,490,400 | — | — |
| 2023-03-06 | $3.01 | $3.01 | 1,873,800 | — | — |
| 2023-03-03 | $3.08 | $3.08 | 1,836,000 | — | — |
| 2023-03-02 | $2.93 | $2.93 | 1,436,300 | — | — |
| 2023-03-01 | $2.98 | $2.98 | 2,021,100 | — | — |
| 2023-02-28 | $2.94 | $2.94 | 2,160,900 | — | — |
| 2023-02-27 | $2.90 | $2.90 | 2,013,900 | — | — |
| 2023-02-24 | $2.91 | $2.91 | 2,048,900 | — | — |
| 2023-02-23 | $3.00 | $3.00 | 1,550,200 | — | — |
| 2023-02-22 | $3.03 | $3.03 | 1,298,100 | — | — |
| 2023-02-21 | $3.06 | $3.06 | 1,536,500 | — | — |
| 2023-02-17 | $3.13 | $3.13 | 1,587,500 | — | — |
| 2023-02-16 | $3.13 | $3.13 | 1,703,900 | — | — |
| 2023-02-15 | $3.11 | $3.11 | 1,714,200 | — | — |
| 2023-02-14 | $3.17 | $3.17 | 2,172,800 | — | — |
| 2023-02-13 | $3.12 | $3.12 | 1,492,700 | — | — |
| 2023-02-10 | $3.16 | $3.16 | 1,840,400 | — | — |
| 2023-02-09 | $3.17 | $3.17 | 2,123,100 | — | — |
| 2023-02-08 | $3.26 | $3.26 | 1,415,600 | — | — |
| 2023-02-07 | $3.27 | $3.27 | 2,371,300 | — | — |
| 2023-02-06 | $3.24 | $3.24 | 2,061,100 | — | — |
| 2023-02-03 | $3.27 | $3.27 | 3,708,900 | — | — |
| 2023-02-02 | $3.46 | $3.46 | 2,291,000 | — | — |
| 2023-02-01 | $3.56 | $3.56 | 2,524,900 | — | — |
| 2023-01-31 | $3.47 | $3.47 | 1,526,600 | — | — |
| 2023-01-30 | $3.44 | $3.44 | 1,715,900 | — | — |
| 2023-01-27 | $3.53 | $3.53 | 2,163,600 | — | — |
| 2023-01-26 | $3.72 | $3.72 | 2,102,700 | — | — |
| 2023-01-25 | $3.79 | $3.79 | 2,388,900 | — | — |
| 2023-01-24 | $3.63 | $3.63 | 1,817,000 | — | — |
| 2023-01-23 | $3.50 | $3.50 | 1,764,600 | — | — |
| 2023-01-20 | $3.57 | $3.57 | 1,382,700 | — | — |
| 2023-01-19 | $3.56 | $3.56 | 1,646,600 | — | — |
| 2023-01-18 | $3.48 | $3.48 | 2,640,200 | — | — |
| 2023-01-17 | $3.55 | $3.55 | 1,730,400 | — | — |
| 2023-01-13 | $3.66 | $3.66 | 2,317,800 | — | — |
| 2023-01-12 | $3.57 | $3.57 | 2,495,100 | — | — |
| 2023-01-11 | $3.53 | $3.53 | 2,147,300 | — | — |
| 2023-01-10 | $3.53 | $3.53 | 3,155,500 | — | — |
| 2023-01-09 | $3.39 | $3.39 | 1,928,100 | — | — |
| 2023-01-06 | $3.47 | $3.47 | 2,691,900 | — | — |
| 2023-01-05 | $3.37 | $3.37 | 1,834,000 | — | — |
| 2023-01-04 | $3.48 | $3.48 | 2,382,200 | — | — |
| 2023-01-03 | $3.28 | $3.28 | 2,963,800 | — | — |