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
- 2007-01-08 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 | $3.86 | $3.86 | 4,770,200 | — | — |
| 2023-12-28 | $3.89 | $3.89 | 3,853,300 | — | — |
| 2023-12-27 | $4.00 | $4.00 | 4,162,500 | — | — |
| 2023-12-26 | $3.98 | $3.98 | 1,946,400 | — | — |
| 2023-12-22 | $3.96 | $3.96 | 5,210,000 | — | — |
| 2023-12-21 | $3.97 | $3.97 | 4,683,900 | — | — |
| 2023-12-20 | $3.86 | $3.86 | 4,404,700 | — | — |
| 2023-12-19 | $3.99 | $3.99 | 5,069,900 | — | — |
| 2023-12-18 | $3.86 | $3.86 | 3,777,900 | — | — |
| 2023-12-15 | $3.94 | $3.94 | 4,894,500 | — | — |
| 2023-12-14 | $3.94 | $3.94 | 6,254,500 | — | — |
| 2023-12-13 | $3.85 | $3.85 | 5,597,800 | — | — |
| 2023-12-12 | $3.54 | $3.54 | 3,489,400 | — | — |
| 2023-12-11 | $3.67 | $3.67 | 4,144,500 | — | — |
| 2023-12-08 | $3.64 | $3.64 | 4,246,000 | — | — |
| 2023-12-07 | $3.74 | $3.74 | 3,909,000 | — | — |
| 2023-12-06 | $3.74 | $3.74 | 4,146,800 | — | — |
| 2023-12-05 | $3.79 | $3.79 | 5,816,600 | — | — |
| 2023-12-04 | $3.92 | $3.92 | 7,626,000 | — | — |
| 2023-12-01 | $4.04 | $4.04 | 7,367,100 | — | — |
| 2023-11-30 | $3.90 | $3.90 | 5,093,100 | — | — |
| 2023-11-29 | $3.95 | $3.95 | 5,505,300 | — | — |
| 2023-11-28 | $3.94 | $3.94 | 6,137,500 | — | — |
| 2023-11-27 | $3.77 | $3.77 | 6,722,700 | — | — |
| 2023-11-24 | $3.69 | $3.69 | 2,587,700 | — | — |
| 2023-11-22 | $3.65 | $3.65 | 3,968,000 | — | — |
| 2023-11-21 | $3.65 | $3.65 | 6,108,200 | — | — |
| 2023-11-20 | $3.54 | $3.54 | 4,074,500 | — | — |
| 2023-11-17 | $3.56 | $3.56 | 4,928,500 | — | — |
| 2023-11-16 | $3.52 | $3.52 | 8,943,100 | — | — |
| 2023-11-15 | $3.38 | $3.38 | 5,029,500 | — | — |
| 2023-11-14 | $3.37 | $3.37 | 6,315,500 | — | — |
| 2023-11-13 | $3.04 | $3.04 | 3,352,200 | — | — |
| 2023-11-10 | $2.99 | $2.99 | 4,179,800 | — | — |
| 2023-11-09 | $2.99 | $2.99 | 6,454,600 | — | — |
| 2023-11-08 | $2.94 | $2.94 | 8,717,500 | — | — |
| 2023-11-07 | $2.89 | $2.89 | 4,511,700 | — | — |
| 2023-11-06 | $2.91 | $2.91 | 2,984,900 | — | — |
| 2023-11-03 | $3.02 | $3.02 | 4,835,200 | — | — |
| 2023-11-02 | $2.84 | $2.84 | 3,474,200 | — | — |
| 2023-11-01 | $2.80 | $2.80 | 3,945,000 | — | — |
| 2023-10-31 | $2.81 | $2.81 | 3,517,100 | — | — |
| 2023-10-30 | $2.88 | $2.88 | 3,571,000 | — | — |
| 2023-10-27 | $2.89 | $2.89 | 3,617,700 | — | — |
| 2023-10-26 | $2.83 | $2.83 | 4,497,500 | — | — |
| 2023-10-25 | $2.88 | $2.88 | 2,782,800 | — | — |
| 2023-10-24 | $2.94 | $2.94 | 2,692,200 | — | — |
| 2023-10-23 | $2.98 | $2.98 | 3,702,300 | — | — |
| 2023-10-20 | $3.04 | $3.04 | 4,579,900 | — | — |
| 2023-10-19 | $3.05 | $3.05 | 3,745,800 | — | — |
| 2023-10-18 | $3.06 | $3.06 | 5,368,900 | — | — |
| 2023-10-17 | $3.03 | $3.03 | 4,101,000 | — | — |
| 2023-10-16 | $2.95 | $2.95 | 3,490,900 | — | — |
| 2023-10-13 | $2.94 | $2.94 | 5,655,200 | — | — |
| 2023-10-12 | $2.78 | $2.78 | 3,684,700 | — | — |
| 2023-10-11 | $2.89 | $2.89 | 4,006,300 | — | — |
| 2023-10-10 | $2.83 | $2.83 | 2,300,100 | — | — |
| 2023-10-09 | $2.84 | $2.84 | 1,765,800 | — | — |
| 2023-10-06 | $2.81 | $2.81 | 2,876,100 | — | — |
| 2023-10-05 | $2.74 | $2.74 | 2,833,900 | — | — |
| 2023-10-04 | $2.64 | $2.64 | 2,723,900 | — | — |
| 2023-10-03 | $2.67 | $2.67 | 2,386,700 | — | — |
| 2023-10-02 | $2.64 | $2.64 | 2,132,100 | — | — |
| 2023-09-29 | $2.72 | $2.72 | 2,666,000 | — | — |
| 2023-09-28 | $2.73 | $2.73 | 2,744,000 | — | — |
| 2023-09-27 | $2.67 | $2.67 | 2,530,500 | — | — |
| 2023-09-26 | $2.69 | $2.69 | 2,597,300 | — | — |
| 2023-09-25 | $2.81 | $2.81 | 2,327,800 | — | — |
| 2023-09-22 | $2.85 | $2.85 | 1,664,200 | — | — |
| 2023-09-21 | $2.88 | $2.88 | 2,320,800 | — | — |
| 2023-09-20 | $2.93 | $2.93 | 2,284,100 | — | — |
| 2023-09-19 | $2.94 | $2.94 | 1,743,100 | — | — |
| 2023-09-18 | $3.00 | $3.00 | 1,635,200 | — | — |
| 2023-09-15 | $3.02 | $3.02 | 3,101,300 | — | — |
| 2023-09-14 | $2.93 | $2.93 | 2,596,200 | — | — |
| 2023-09-13 | $2.88 | $2.88 | 2,523,500 | — | — |
| 2023-09-12 | $2.80 | $2.80 | 1,479,500 | — | — |
| 2023-09-11 | $2.80 | $2.80 | 1,513,900 | — | — |
| 2023-09-08 | $2.78 | $2.78 | 1,655,900 | — | — |
| 2023-09-07 | $2.78 | $2.78 | 1,225,300 | — | — |
| 2023-09-06 | $2.83 | $2.83 | 2,249,100 | — | — |
| 2023-09-05 | $2.88 | $2.88 | 1,973,500 | — | — |
| 2023-09-01 | $2.99 | $2.99 | 2,387,900 | — | — |
| 2023-08-31 | $3.10 | $3.10 | 1,711,900 | — | — |
| 2023-08-30 | $3.14 | $3.14 | 2,771,300 | — | — |
| 2023-08-29 | $3.15 | $3.15 | 3,337,400 | — | — |
| 2023-08-28 | $3.06 | $3.06 | 3,043,800 | — | — |
| 2023-08-25 | $2.98 | $2.98 | 1,991,300 | — | — |
| 2023-08-24 | $3.03 | $3.03 | 2,639,500 | — | — |
| 2023-08-23 | $3.02 | $3.02 | 2,504,300 | — | — |
| 2023-08-22 | $2.91 | $2.91 | 2,199,000 | — | — |
| 2023-08-21 | $2.92 | $2.92 | 2,306,500 | — | — |
| 2023-08-18 | $2.86 | $2.86 | 2,399,600 | — | — |
| 2023-08-17 | $2.85 | $2.85 | 2,764,000 | — | — |
| 2023-08-16 | $2.84 | $2.84 | 2,858,800 | — | — |
| 2023-08-15 | $2.93 | $2.93 | 3,376,500 | — | — |
| 2023-08-14 | $2.99 | $2.99 | 3,424,700 | — | — |
| 2023-08-11 | $3.00 | $3.00 | 2,650,700 | — | — |
| 2023-08-10 | $2.91 | $2.91 | 6,573,500 | — | — |
| 2023-08-09 | $3.28 | $3.28 | 1,950,800 | — | — |
| 2023-08-08 | $3.30 | $3.30 | 2,504,100 | — | — |
| 2023-08-07 | $3.29 | $3.29 | 1,764,900 | — | — |
| 2023-08-04 | $3.34 | $3.34 | 2,478,400 | — | — |
| 2023-08-03 | $3.27 | $3.27 | 2,684,600 | — | — |
| 2023-08-02 | $3.31 | $3.31 | 3,212,200 | — | — |
| 2023-08-01 | $3.40 | $3.40 | 1,929,800 | — | — |
| 2023-07-31 | $3.55 | $3.55 | 2,184,300 | — | — |
| 2023-07-28 | $3.46 | $3.46 | 1,345,800 | — | — |
| 2023-07-27 | $3.44 | $3.44 | 3,295,900 | — | — |
| 2023-07-26 | $3.66 | $3.66 | 1,864,500 | — | — |
| 2023-07-25 | $3.65 | $3.65 | 1,697,400 | — | — |
| 2023-07-24 | $3.57 | $3.57 | 2,278,300 | — | — |
| 2023-07-21 | $3.65 | $3.65 | 2,130,300 | — | — |
| 2023-07-20 | $3.71 | $3.71 | 2,473,100 | — | — |
| 2023-07-19 | $3.84 | $3.84 | 3,642,000 | — | — |
| 2023-07-18 | $3.85 | $3.85 | 4,888,300 | — | — |
| 2023-07-17 | $3.69 | $3.69 | 3,765,500 | — | — |
| 2023-07-14 | $3.61 | $3.61 | 3,982,600 | — | — |
| 2023-07-13 | $3.52 | $3.52 | 3,767,600 | — | — |
| 2023-07-12 | $3.47 | $3.47 | 5,145,000 | — | — |
| 2023-07-11 | $3.14 | $3.14 | 3,181,400 | — | — |
| 2023-07-10 | $3.18 | $3.18 | 3,179,600 | — | — |
| 2023-07-07 | $3.14 | $3.14 | 2,937,700 | — | — |
| 2023-07-06 | $3.09 | $3.09 | 2,307,600 | — | — |
| 2023-07-05 | $3.20 | $3.20 | 1,976,700 | — | — |
| 2023-07-03 | $3.29 | $3.29 | 1,451,800 | — | — |
| 2023-06-30 | $3.24 | $3.24 | 2,084,000 | — | — |
| 2023-06-29 | $3.20 | $3.20 | 1,890,100 | — | — |
| 2023-06-28 | $3.12 | $3.12 | 1,957,100 | — | — |
| 2023-06-27 | $3.12 | $3.12 | 1,620,600 | — | — |
| 2023-06-26 | $3.16 | $3.16 | 1,744,300 | — | — |
| 2023-06-23 | $3.06 | $3.06 | 1,985,600 | — | — |
| 2023-06-22 | $3.07 | $3.07 | 1,819,000 | — | — |
| 2023-06-21 | $3.11 | $3.11 | 2,561,700 | — | — |
| 2023-06-20 | $3.13 | $3.13 | 2,834,400 | — | — |
| 2023-06-16 | $3.32 | $3.32 | 4,655,200 | — | — |
| 2023-06-15 | $3.28 | $3.28 | 2,085,700 | — | — |
| 2023-06-14 | $3.32 | $3.32 | 2,827,900 | — | — |
| 2023-06-13 | $3.38 | $3.38 | 2,381,800 | — | — |
| 2023-06-12 | $3.46 | $3.46 | 4,174,200 | — | — |
| 2023-06-09 | $3.49 | $3.49 | 4,377,400 | — | — |
| 2023-06-08 | $3.55 | $3.55 | 2,012,400 | — | — |
| 2023-06-07 | $3.48 | $3.48 | 3,092,700 | — | — |
| 2023-06-06 | $3.55 | $3.55 | 1,808,100 | — | — |
| 2023-06-05 | $3.52 | $3.52 | 1,484,300 | — | — |
| 2023-06-02 | $3.48 | $3.48 | 2,383,600 | — | — |
| 2023-06-01 | $3.51 | $3.51 | 3,625,400 | — | — |
| 2023-05-31 | $3.31 | $3.31 | 2,473,000 | — | — |
| 2023-05-30 | $3.25 | $3.25 | 2,150,900 | — | — |
| 2023-05-26 | $3.25 | $3.25 | 2,378,900 | — | — |
| 2023-05-25 | $3.24 | $3.24 | 2,324,800 | — | — |
| 2023-05-24 | $3.26 | $3.26 | 2,895,100 | — | — |
| 2023-05-23 | $3.42 | $3.42 | 1,557,900 | — | — |
| 2023-05-22 | $3.43 | $3.43 | 1,663,900 | — | — |
| 2023-05-19 | $3.42 | $3.42 | 2,690,800 | — | — |
| 2023-05-18 | $3.39 | $3.39 | 3,130,600 | — | — |
| 2023-05-17 | $3.52 | $3.52 | 2,631,800 | — | — |
| 2023-05-16 | $3.59 | $3.59 | 5,685,800 | — | — |
| 2023-05-15 | $3.50 | $3.50 | 2,351,700 | — | — |
| 2023-05-12 | $3.48 | $3.48 | 3,133,000 | — | — |
| 2023-05-11 | $3.46 | $3.46 | 4,366,900 | — | — |
| 2023-05-10 | $3.56 | $3.56 | 5,421,300 | — | — |
| 2023-05-09 | $3.78 | $3.78 | 3,574,200 | — | — |
| 2023-05-08 | $3.89 | $3.89 | 1,742,200 | — | — |
| 2023-05-05 | $3.93 | $3.93 | 2,942,400 | — | — |
| 2023-05-04 | $3.92 | $3.92 | 4,475,100 | — | — |
| 2023-05-03 | $3.83 | $3.83 | 2,698,500 | — | — |
| 2023-05-02 | $3.83 | $3.83 | 4,566,500 | — | — |
| 2023-05-01 | $3.74 | $3.74 | 2,239,600 | — | — |
| 2023-04-28 | $3.73 | $3.73 | 2,778,500 | — | — |
| 2023-04-27 | $3.73 | $3.73 | 2,284,900 | — | — |
| 2023-04-26 | $3.70 | $3.70 | 2,342,300 | — | — |
| 2023-04-25 | $3.72 | $3.72 | 3,017,000 | — | — |
| 2023-04-24 | $3.72 | $3.72 | 3,085,300 | — | — |
| 2023-04-21 | $3.69 | $3.69 | 2,584,200 | — | — |
| 2023-04-20 | $3.79 | $3.79 | 2,317,700 | — | — |
| 2023-04-19 | $3.80 | $3.80 | 3,147,400 | — | — |
| 2023-04-18 | $3.87 | $3.87 | 2,754,300 | — | — |
| 2023-04-17 | $3.84 | $3.84 | 3,169,800 | — | — |
| 2023-04-14 | $3.98 | $3.98 | 3,207,500 | — | — |
| 2023-04-13 | $4.11 | $4.11 | 5,122,800 | — | — |
| 2023-04-12 | $4.04 | $4.04 | 4,190,700 | — | — |
| 2023-04-11 | $4.02 | $4.02 | 3,724,100 | — | — |
| 2023-04-10 | $3.94 | $3.94 | 3,569,000 | — | — |
| 2023-04-06 | $3.99 | $3.99 | 3,190,800 | — | — |
| 2023-04-05 | $3.98 | $3.98 | 4,389,600 | — | — |
| 2023-04-04 | $4.05 | $4.05 | 5,052,500 | — | — |
| 2023-04-03 | $3.90 | $3.90 | 4,573,800 | — | — |
| 2023-03-31 | $3.82 | $3.82 | 3,535,500 | — | — |
| 2023-03-30 | $3.81 | $3.81 | 3,893,400 | — | — |
| 2023-03-29 | $3.69 | $3.69 | 3,303,500 | — | — |
| 2023-03-28 | $3.74 | $3.74 | 4,508,600 | — | — |
| 2023-03-27 | $3.57 | $3.57 | 2,630,400 | — | — |
| 2023-03-24 | $3.54 | $3.54 | 3,924,800 | — | — |
| 2023-03-23 | $3.52 | $3.52 | 5,080,400 | — | — |
| 2023-03-22 | $3.37 | $3.37 | 4,798,900 | — | — |
| 2023-03-21 | $3.31 | $3.31 | 5,753,500 | — | — |
| 2023-03-20 | $3.55 | $3.55 | 4,005,000 | — | — |
| 2023-03-17 | $3.45 | $3.45 | 9,629,400 | — | — |
| 2023-03-16 | $3.22 | $3.22 | 4,470,800 | — | — |
| 2023-03-15 | $3.41 | $3.41 | 4,413,900 | — | — |
| 2023-03-14 | $3.53 | $3.53 | 4,490,800 | — | — |
| 2023-03-13 | $3.50 | $3.50 | 7,432,000 | — | — |
| 2023-03-10 | $3.18 | $3.18 | 4,399,200 | — | — |
| 2023-03-09 | $3.10 | $3.10 | 2,059,600 | — | — |
| 2023-03-08 | $3.16 | $3.16 | 2,165,200 | — | — |
| 2023-03-07 | $3.18 | $3.18 | 2,464,500 | — | — |
| 2023-03-06 | $3.34 | $3.34 | 2,408,100 | — | — |
| 2023-03-03 | $3.44 | $3.44 | 2,133,800 | — | — |
| 2023-03-02 | $3.35 | $3.35 | 2,927,300 | — | — |
| 2023-03-01 | $3.33 | $3.33 | 2,715,600 | — | — |
| 2023-02-28 | $3.23 | $3.23 | 2,745,300 | — | — |
| 2023-02-27 | $3.21 | $3.21 | 2,385,600 | — | — |
| 2023-02-24 | $3.19 | $3.19 | 2,860,100 | — | — |
| 2023-02-23 | $3.23 | $3.23 | 1,919,000 | — | — |
| 2023-02-22 | $3.27 | $3.27 | 2,170,600 | — | — |
| 2023-02-21 | $3.27 | $3.27 | 3,717,500 | — | — |
| 2023-02-17 | $3.40 | $3.40 | 2,289,300 | — | — |
| 2023-02-16 | $3.42 | $3.42 | 1,921,900 | — | — |
| 2023-02-15 | $3.40 | $3.40 | 2,533,600 | — | — |
| 2023-02-14 | $3.51 | $3.51 | 3,299,300 | — | — |
| 2023-02-13 | $3.44 | $3.44 | 2,842,500 | — | — |
| 2023-02-10 | $3.51 | $3.51 | 2,362,700 | — | — |
| 2023-02-09 | $3.52 | $3.52 | 3,182,000 | — | — |
| 2023-02-08 | $3.59 | $3.59 | 2,785,300 | — | — |
| 2023-02-07 | $3.62 | $3.62 | 3,406,300 | — | — |
| 2023-02-06 | $3.61 | $3.61 | 4,309,100 | — | — |
| 2023-02-03 | $3.71 | $3.71 | 4,018,000 | — | — |
| 2023-02-02 | $3.90 | $3.90 | 4,738,100 | — | — |
| 2023-02-01 | $4.00 | $4.00 | 4,834,300 | — | — |
| 2023-01-31 | $3.85 | $3.85 | 3,119,300 | — | — |
| 2023-01-30 | $3.83 | $3.83 | 4,510,100 | — | — |
| 2023-01-27 | $3.94 | $3.94 | 5,845,400 | — | — |
| 2023-01-26 | $4.19 | $4.19 | 5,785,700 | — | — |
| 2023-01-25 | $4.14 | $4.14 | 10,741,200 | — | — |
| 2023-01-24 | $3.84 | $3.84 | 4,111,500 | — | — |
| 2023-01-23 | $3.80 | $3.80 | 4,244,700 | — | — |
| 2023-01-20 | $3.79 | $3.79 | 3,677,600 | — | — |
| 2023-01-19 | $3.73 | $3.73 | 6,066,500 | — | — |
| 2023-01-18 | $3.49 | $3.49 | 4,000,200 | — | — |
| 2023-01-17 | $3.54 | $3.54 | 3,727,500 | — | — |
| 2023-01-13 | $3.68 | $3.68 | 3,418,400 | — | — |
| 2023-01-12 | $3.66 | $3.66 | 3,996,400 | — | — |
| 2023-01-11 | $3.63 | $3.63 | 3,959,000 | — | — |
| 2023-01-10 | $3.69 | $3.69 | 2,659,000 | — | — |
| 2023-01-09 | $3.62 | $3.62 | 4,139,900 | — | — |
| 2023-01-06 | $3.64 | $3.64 | 3,816,300 | — | — |
| 2023-01-05 | $3.49 | $3.49 | 9,768,500 | — | — |
| 2023-01-04 | $3.92 | $3.92 | 5,583,000 | — | — |
| 2023-01-03 | $3.78 | $3.78 | 4,569,700 | — | — |