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
- 1996-07-31 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 | $2.11 | $2.11 | 4,268,000 | — | — |
| 2023-12-28 | $2.15 | $2.15 | 8,045,600 | — | — |
| 2023-12-27 | $2.18 | $2.18 | 9,663,100 | — | — |
| 2023-12-26 | $2.31 | $2.31 | 6,017,800 | — | — |
| 2023-12-22 | $2.29 | $2.29 | 4,686,100 | — | — |
| 2023-12-21 | $2.24 | $2.24 | 4,055,000 | — | — |
| 2023-12-20 | $2.16 | $2.16 | 6,332,900 | — | — |
| 2023-12-19 | $2.30 | $2.30 | 8,833,900 | — | — |
| 2023-12-18 | $2.17 | $2.17 | 4,894,100 | — | — |
| 2023-12-15 | $2.25 | $2.25 | 12,542,000 | — | — |
| 2023-12-14 | $2.21 | $2.21 | 9,862,400 | — | — |
| 2023-12-13 | $2.09 | $2.09 | 5,414,900 | — | — |
| 2023-12-12 | $1.97 | $1.97 | 3,733,700 | — | — |
| 2023-12-11 | $1.93 | $1.93 | 4,923,500 | — | — |
| 2023-12-08 | $2.07 | $2.07 | 3,457,200 | — | — |
| 2023-12-07 | $2.09 | $2.09 | 5,343,600 | — | — |
| 2023-12-06 | $1.99 | $1.99 | 6,168,400 | — | — |
| 2023-12-05 | $1.96 | $1.96 | 3,736,100 | — | — |
| 2023-12-04 | $1.86 | $1.86 | 13,194,400 | — | — |
| 2023-12-01 | $1.99 | $1.99 | 4,091,700 | — | — |
| 2023-11-30 | $1.93 | $1.93 | 6,590,200 | — | — |
| 2023-11-29 | $1.95 | $1.95 | 2,916,900 | — | — |
| 2023-11-28 | $1.91 | $1.91 | 2,217,700 | — | — |
| 2023-11-27 | $1.91 | $1.91 | 2,277,200 | — | — |
| 2023-11-24 | $1.97 | $1.97 | 1,566,800 | — | — |
| 2023-11-22 | $1.95 | $1.95 | 2,224,300 | — | — |
| 2023-11-21 | $1.92 | $1.92 | 2,948,200 | — | — |
| 2023-11-20 | $2.01 | $2.01 | 2,775,500 | — | — |
| 2023-11-17 | $1.97 | $1.97 | 5,254,300 | — | — |
| 2023-11-16 | $1.87 | $1.87 | 5,972,100 | — | — |
| 2023-11-15 | $1.94 | $1.94 | 5,458,700 | — | — |
| 2023-11-14 | $1.91 | $1.91 | 7,386,600 | — | — |
| 2023-11-13 | $1.80 | $1.80 | 6,989,800 | — | — |
| 2023-11-10 | $1.74 | $1.74 | 8,568,000 | — | — |
| 2023-11-09 | $1.75 | $1.75 | 4,809,200 | — | — |
| 2023-11-08 | $1.85 | $1.85 | 2,991,800 | — | — |
| 2023-11-07 | $1.91 | $1.91 | 3,561,200 | — | — |
| 2023-11-06 | $1.85 | $1.85 | 10,847,300 | — | — |
| 2023-11-03 | $1.98 | $1.98 | 5,338,500 | — | — |
| 2023-11-02 | $1.78 | $1.78 | 5,516,600 | — | — |
| 2023-11-01 | $1.93 | $1.93 | 3,964,700 | — | — |
| 2023-10-31 | $1.90 | $1.90 | 3,101,700 | — | — |
| 2023-10-30 | $1.91 | $1.91 | 2,888,900 | — | — |
| 2023-10-27 | $1.79 | $1.79 | 4,462,700 | — | — |
| 2023-10-26 | $1.82 | $1.82 | 5,703,600 | — | — |
| 2023-10-25 | $1.82 | $1.82 | 7,752,600 | — | — |
| 2023-10-24 | $1.83 | $1.83 | 2,752,000 | — | — |
| 2023-10-23 | $1.77 | $1.77 | 3,487,400 | — | — |
| 2023-10-20 | $1.82 | $1.82 | 4,298,600 | — | — |
| 2023-10-19 | $1.77 | $1.77 | 2,959,200 | — | — |
| 2023-10-18 | $1.77 | $1.77 | 3,520,600 | — | — |
| 2023-10-17 | $1.85 | $1.85 | 3,433,700 | — | — |
| 2023-10-16 | $1.90 | $1.90 | 6,690,500 | — | — |
| 2023-10-13 | $1.78 | $1.78 | 8,401,100 | — | — |
| 2023-10-12 | $1.75 | $1.75 | 6,229,700 | — | — |
| 2023-10-11 | $1.85 | $1.85 | 4,865,800 | — | — |
| 2023-10-10 | $1.89 | $1.89 | 6,694,200 | — | — |
| 2023-10-09 | $1.81 | $1.81 | 4,544,100 | — | — |
| 2023-10-06 | $1.81 | $1.81 | 4,409,200 | — | — |
| 2023-10-05 | $1.85 | $1.85 | 6,166,600 | — | — |
| 2023-10-04 | $1.81 | $1.81 | 11,257,100 | — | — |
| 2023-10-03 | $1.87 | $1.87 | 10,271,100 | — | — |
| 2023-10-02 | $1.99 | $1.99 | 8,139,600 | — | — |
| 2023-09-29 | $2.12 | $2.12 | 4,811,100 | — | — |
| 2023-09-28 | $2.11 | $2.11 | 3,527,500 | — | — |
| 2023-09-27 | $2.17 | $2.17 | 3,500,300 | — | — |
| 2023-09-26 | $2.16 | $2.16 | 4,871,100 | — | — |
| 2023-09-25 | $2.17 | $2.17 | 3,219,200 | — | — |
| 2023-09-22 | $2.15 | $2.15 | 4,117,400 | — | — |
| 2023-09-21 | $2.17 | $2.17 | 4,274,900 | — | — |
| 2023-09-20 | $2.14 | $2.14 | 4,155,000 | — | — |
| 2023-09-19 | $2.19 | $2.19 | 2,645,700 | — | — |
| 2023-09-18 | $2.19 | $2.19 | 4,473,800 | — | — |
| 2023-09-15 | $2.21 | $2.21 | 19,075,000 | — | — |
| 2023-09-14 | $2.30 | $2.30 | 4,772,100 | — | — |
| 2023-09-13 | $2.25 | $2.25 | 11,215,500 | — | — |
| 2023-09-12 | $2.30 | $2.30 | 18,501,800 | — | — |
| 2023-09-11 | $2.34 | $2.34 | 4,689,100 | — | — |
| 2023-09-08 | $2.45 | $2.45 | 4,098,500 | — | — |
| 2023-09-07 | $2.45 | $2.45 | 4,384,900 | — | — |
| 2023-09-06 | $2.45 | $2.45 | 2,746,400 | — | — |
| 2023-09-05 | $2.44 | $2.44 | 4,536,000 | — | — |
| 2023-09-01 | $2.48 | $2.48 | 7,502,300 | — | — |
| 2023-08-31 | $2.43 | $2.43 | 6,218,600 | — | — |
| 2023-08-30 | $2.38 | $2.38 | 7,516,800 | — | — |
| 2023-08-29 | $2.30 | $2.30 | 8,991,700 | — | — |
| 2023-08-28 | $2.44 | $2.44 | 3,062,300 | — | — |
| 2023-08-25 | $2.47 | $2.47 | 6,464,800 | — | — |
| 2023-08-24 | $2.31 | $2.31 | 4,578,400 | — | — |
| 2023-08-23 | $2.29 | $2.29 | 5,718,600 | — | — |
| 2023-08-22 | $2.28 | $2.28 | 12,752,800 | — | — |
| 2023-08-21 | $2.63 | $2.63 | 9,912,200 | — | — |
| 2023-08-18 | $2.61 | $2.61 | 7,802,400 | — | — |
| 2023-08-17 | $2.55 | $2.55 | 5,900,300 | — | — |
| 2023-08-16 | $2.70 | $2.70 | 6,882,000 | — | — |
| 2023-08-15 | $2.98 | $2.98 | 2,732,100 | — | — |
| 2023-08-14 | $2.91 | $2.91 | 3,493,100 | — | — |
| 2023-08-11 | $3.02 | $3.02 | 3,231,600 | — | — |
| 2023-08-10 | $3.01 | $3.01 | 3,909,300 | — | — |
| 2023-08-09 | $3.02 | $3.02 | 4,397,400 | — | — |
| 2023-08-08 | $2.96 | $2.96 | 4,066,000 | — | — |
| 2023-08-07 | $2.92 | $2.92 | 4,980,000 | — | — |
| 2023-08-04 | $2.96 | $2.96 | 8,502,900 | — | — |
| 2023-08-03 | $3.16 | $3.16 | 2,558,400 | — | — |
| 2023-08-02 | $3.20 | $3.20 | 2,355,800 | — | — |
| 2023-08-01 | $3.21 | $3.21 | 2,106,700 | — | — |
| 2023-07-31 | $3.24 | $3.24 | 2,024,800 | — | — |
| 2023-07-28 | $3.18 | $3.18 | 3,962,900 | — | — |
| 2023-07-27 | $3.01 | $3.01 | 2,869,800 | — | — |
| 2023-07-26 | $3.06 | $3.06 | 2,867,600 | — | — |
| 2023-07-25 | $3.00 | $3.00 | 1,774,800 | — | — |
| 2023-07-24 | $3.03 | $3.03 | 2,851,600 | — | — |
| 2023-07-21 | $3.07 | $3.07 | 2,705,800 | — | — |
| 2023-07-20 | $3.11 | $3.11 | 3,464,400 | — | — |
| 2023-07-19 | $3.24 | $3.24 | 2,046,400 | — | — |
| 2023-07-18 | $3.21 | $3.21 | 2,509,000 | — | — |
| 2023-07-17 | $3.28 | $3.28 | 3,101,400 | — | — |
| 2023-07-14 | $3.22 | $3.22 | 2,283,900 | — | — |
| 2023-07-13 | $3.21 | $3.21 | 2,740,000 | — | — |
| 2023-07-12 | $3.17 | $3.17 | 2,071,800 | — | — |
| 2023-07-11 | $3.14 | $3.14 | 2,690,800 | — | — |
| 2023-07-10 | $3.20 | $3.20 | 3,842,900 | — | — |
| 2023-07-07 | $3.14 | $3.14 | 3,409,900 | — | — |
| 2023-07-06 | $3.14 | $3.14 | 5,602,500 | — | — |
| 2023-07-05 | $3.17 | $3.17 | 2,581,500 | — | — |
| 2023-07-03 | $3.18 | $3.18 | 1,944,400 | — | — |
| 2023-06-30 | $3.21 | $3.21 | 3,949,100 | — | — |
| 2023-06-29 | $3.08 | $3.08 | 5,348,300 | — | — |
| 2023-06-28 | $3.11 | $3.11 | 2,683,600 | — | — |
| 2023-06-27 | $3.05 | $3.05 | 3,585,900 | — | — |
| 2023-06-26 | $3.07 | $3.07 | 4,813,700 | — | — |
| 2023-06-23 | $3.16 | $3.16 | 19,736,200 | — | — |
| 2023-06-22 | $3.12 | $3.12 | 3,542,200 | — | — |
| 2023-06-21 | $3.22 | $3.22 | 5,377,100 | — | — |
| 2023-06-20 | $3.15 | $3.15 | 8,881,600 | — | — |
| 2023-06-16 | $3.00 | $3.00 | 20,823,600 | — | — |
| 2023-06-15 | $3.03 | $3.03 | 11,455,900 | — | — |
| 2023-06-14 | $3.09 | $3.09 | 10,774,200 | — | — |
| 2023-06-13 | $3.26 | $3.26 | 11,805,100 | — | — |
| 2023-06-12 | $3.39 | $3.39 | 10,084,500 | — | — |
| 2023-06-09 | $3.60 | $3.60 | 6,905,100 | — | — |
| 2023-06-08 | $3.69 | $3.69 | 5,230,700 | — | — |
| 2023-06-07 | $3.56 | $3.56 | 3,982,800 | — | — |
| 2023-06-06 | $3.60 | $3.60 | 5,755,700 | — | — |
| 2023-06-05 | $3.62 | $3.62 | 7,673,400 | — | — |
| 2023-06-02 | $3.60 | $3.60 | 16,831,900 | — | — |
| 2023-06-01 | $3.38 | $3.38 | 4,133,100 | — | — |
| 2023-05-31 | $3.27 | $3.27 | 6,495,700 | — | — |
| 2023-05-30 | $3.32 | $3.32 | 5,372,500 | — | — |
| 2023-05-26 | $3.25 | $3.25 | 13,682,100 | — | — |
| 2023-05-25 | $3.13 | $3.13 | 4,706,900 | — | — |
| 2023-05-24 | $3.14 | $3.14 | 5,565,800 | — | — |
| 2023-05-23 | $3.07 | $3.07 | 6,277,800 | — | — |
| 2023-05-22 | $3.15 | $3.15 | 6,210,000 | — | — |
| 2023-05-19 | $3.08 | $3.08 | 5,697,300 | — | — |
| 2023-05-18 | $2.98 | $2.98 | 4,749,500 | — | — |
| 2023-05-17 | $3.02 | $3.02 | 5,190,900 | — | — |
| 2023-05-16 | $2.99 | $2.99 | 4,435,600 | — | — |
| 2023-05-15 | $3.04 | $3.04 | 5,520,900 | — | — |
| 2023-05-12 | $3.10 | $3.10 | 10,014,200 | — | — |
| 2023-05-11 | $2.89 | $2.89 | 7,098,300 | — | — |
| 2023-05-10 | $2.82 | $2.82 | 4,087,800 | — | — |
| 2023-05-09 | $2.81 | $2.81 | 5,112,400 | — | — |
| 2023-05-08 | $2.75 | $2.75 | 3,884,500 | — | — |
| 2023-05-05 | $2.76 | $2.76 | 3,972,900 | — | — |
| 2023-05-04 | $2.70 | $2.70 | 4,621,800 | — | — |
| 2023-05-03 | $2.67 | $2.67 | 5,251,500 | — | — |
| 2023-05-02 | $2.48 | $2.48 | 4,707,500 | — | — |
| 2023-05-01 | $2.56 | $2.56 | 3,894,700 | — | — |
| 2023-04-28 | $2.46 | $2.46 | 3,453,900 | — | — |
| 2023-04-27 | $2.38 | $2.38 | 3,408,200 | — | — |
| 2023-04-26 | $2.43 | $2.43 | 3,785,600 | — | — |
| 2023-04-25 | $2.42 | $2.42 | 4,266,800 | — | — |
| 2023-04-24 | $2.65 | $2.65 | 7,572,100 | — | — |
| 2023-04-21 | $2.67 | $2.67 | 6,522,800 | — | — |
| 2023-04-20 | $2.51 | $2.51 | 13,744,900 | — | — |
| 2023-04-19 | $2.49 | $2.49 | 19,992,900 | — | — |
| 2023-04-18 | $2.08 | $2.08 | 2,421,600 | — | — |
| 2023-04-17 | $2.05 | $2.05 | 5,120,900 | — | — |
| 2023-04-14 | $1.97 | $1.97 | 3,417,100 | — | — |
| 2023-04-13 | $2.04 | $2.04 | 5,943,500 | — | — |
| 2023-04-12 | $1.97 | $1.97 | 4,201,000 | — | — |
| 2023-04-11 | $2.01 | $2.01 | 5,337,100 | — | — |
| 2023-04-10 | $2.02 | $2.02 | 3,260,200 | — | — |
| 2023-04-06 | $2.05 | $2.05 | 5,297,100 | — | — |
| 2023-04-05 | $2.00 | $2.00 | 6,075,900 | — | — |
| 2023-04-04 | $2.07 | $2.07 | 8,703,400 | — | — |
| 2023-04-03 | $2.17 | $2.17 | 4,811,400 | — | — |
| 2023-03-31 | $2.17 | $2.17 | 4,725,600 | — | — |
| 2023-03-30 | $2.14 | $2.14 | 4,124,300 | — | — |
| 2023-03-29 | $2.23 | $2.23 | 5,141,200 | — | — |
| 2023-03-28 | $2.17 | $2.17 | 4,154,700 | — | — |
| 2023-03-27 | $2.34 | $2.34 | 3,836,000 | — | — |
| 2023-03-24 | $2.33 | $2.33 | 3,716,800 | — | — |
| 2023-03-23 | $2.28 | $2.28 | 4,538,900 | — | — |
| 2023-03-22 | $2.30 | $2.30 | 6,207,800 | — | — |
| 2023-03-21 | $2.34 | $2.34 | 6,744,100 | — | — |
| 2023-03-20 | $2.46 | $2.46 | 3,753,900 | — | — |
| 2023-03-17 | $2.53 | $2.53 | 26,320,100 | — | — |
| 2023-03-16 | $2.65 | $2.65 | 3,970,600 | — | — |
| 2023-03-15 | $2.62 | $2.62 | 6,404,200 | — | — |
| 2023-03-14 | $2.74 | $2.74 | 5,097,900 | — | — |
| 2023-03-13 | $2.68 | $2.68 | 5,752,800 | — | — |
| 2023-03-10 | $2.57 | $2.57 | 11,470,000 | — | — |
| 2023-03-09 | $2.68 | $2.68 | 5,401,000 | — | — |
| 2023-03-08 | $2.82 | $2.82 | 2,785,000 | — | — |
| 2023-03-07 | $2.79 | $2.79 | 2,914,400 | — | — |
| 2023-03-06 | $2.83 | $2.83 | 3,532,400 | — | — |
| 2023-03-03 | $2.88 | $2.88 | 3,176,200 | — | — |
| 2023-03-02 | $2.80 | $2.80 | 2,516,200 | — | — |
| 2023-03-01 | $2.78 | $2.78 | 3,020,400 | — | — |
| 2023-02-28 | $2.78 | $2.78 | 7,781,900 | — | — |
| 2023-02-27 | $2.74 | $2.74 | 2,337,500 | — | — |
| 2023-02-24 | $2.70 | $2.70 | 2,838,100 | — | — |
| 2023-02-23 | $2.78 | $2.78 | 3,574,000 | — | — |
| 2023-02-22 | $2.83 | $2.83 | 3,983,500 | — | — |
| 2023-02-21 | $2.76 | $2.76 | 4,564,900 | — | — |
| 2023-02-17 | $2.81 | $2.81 | 4,404,200 | — | — |
| 2023-02-16 | $2.72 | $2.72 | 4,442,400 | — | — |
| 2023-02-15 | $2.69 | $2.69 | 3,731,000 | — | — |
| 2023-02-14 | $2.66 | $2.66 | 5,533,500 | — | — |
| 2023-02-13 | $2.70 | $2.70 | 8,507,900 | — | — |
| 2023-02-10 | $3.01 | $3.01 | 4,173,300 | — | — |
| 2023-02-09 | $3.01 | $3.01 | 5,458,300 | — | — |
| 2023-02-08 | $3.05 | $3.05 | 4,462,800 | — | — |
| 2023-02-07 | $3.20 | $3.20 | 4,600,200 | — | — |
| 2023-02-06 | $3.23 | $3.23 | 4,236,600 | — | — |
| 2023-02-03 | $3.22 | $3.22 | 4,665,500 | — | — |
| 2023-02-02 | $3.34 | $3.34 | 4,381,800 | — | — |
| 2023-02-01 | $3.38 | $3.38 | 4,136,300 | — | — |
| 2023-01-31 | $3.30 | $3.30 | 4,310,500 | — | — |
| 2023-01-30 | $3.20 | $3.20 | 3,931,000 | — | — |
| 2023-01-27 | $3.34 | $3.34 | 3,635,700 | — | — |
| 2023-01-26 | $3.37 | $3.37 | 3,304,400 | — | — |
| 2023-01-25 | $3.40 | $3.40 | 5,356,200 | — | — |
| 2023-01-24 | $3.40 | $3.40 | 7,193,500 | — | — |
| 2023-01-23 | $3.27 | $3.27 | 5,040,000 | — | — |
| 2023-01-20 | $3.19 | $3.19 | 7,912,100 | — | — |
| 2023-01-19 | $3.07 | $3.07 | 4,580,300 | — | — |
| 2023-01-18 | $3.12 | $3.12 | 5,397,300 | — | — |
| 2023-01-17 | $3.17 | $3.17 | 7,440,000 | — | — |
| 2023-01-13 | $3.16 | $3.16 | 8,060,100 | — | — |
| 2023-01-12 | $3.22 | $3.22 | 9,592,200 | — | — |
| 2023-01-11 | $3.30 | $3.30 | 16,337,100 | — | — |
| 2023-01-10 | $3.30 | $3.30 | 20,720,800 | — | — |
| 2023-01-09 | $2.95 | $2.95 | 25,224,200 | — | — |
| 2023-01-06 | $2.50 | $2.50 | 41,117,300 | — | — |
| 2023-01-05 | $2.48 | $2.48 | 37,685,500 | — | — |
| 2023-01-04 | $3.19 | $3.19 | 121,988,900 | — | — |
| 2023-01-03 | $2.40 | $2.40 | 8,674,900 | — | — |