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
- 1999-03-10 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 | $4.04 | $11.27 | 3,652,320 | — | — |
| 2023-12-28 | $4.08 | $11.38 | 4,868,400 | — | — |
| 2023-12-27 | $4.07 | $11.33 | 3,683,040 | — | — |
| 2023-12-26 | $4.09 | $11.40 | 2,402,760 | — | — |
| 2023-12-22 | $4.06 | $11.31 | 3,502,680 | — | — |
| 2023-12-21 | $4.01 | $11.17 | 4,209,120 | — | — |
| 2023-12-20 | $3.88 | $10.80 | 7,770,600 | — | — |
| 2023-12-19 | $3.93 | $10.96 | 7,642,080 | — | — |
| 2023-12-18 | $4.03 | $11.22 | 9,589,200 | — | — |
| 2023-12-15 | $3.94 | $10.99 | 11,890,560 | — | — |
| 2023-12-14 | $3.99 | $11.13 | 5,509,440 | — | — |
| 2023-12-13 | $3.92 | $10.92 | 5,665,440 | — | — |
| 2023-12-12 | $3.80 | $10.59 | 4,655,160 | — | — |
| 2023-12-11 | $3.81 | $10.61 | 3,033,480 | — | — |
| 2023-12-08 | $3.80 | $10.59 | 3,915,360 | — | — |
| 2023-12-07 | $3.79 | $10.57 | 5,729,760 | — | — |
| 2023-12-06 | $3.79 | $10.57 | 9,690,480 | — | — |
| 2023-12-05 | $3.77 | $10.50 | 5,926,680 | — | — |
| 2023-12-04 | $3.73 | $10.38 | 15,435,240 | — | — |
| 2023-12-01 | $3.79 | $10.57 | 9,591,120 | — | — |
| 2023-11-30 | $3.72 | $10.36 | 14,156,400 | — | — |
| 2023-11-29 | $3.79 | $10.57 | 7,456,440 | — | — |
| 2023-11-28 | $3.83 | $10.68 | 8,514,240 | — | — |
| 2023-11-27 | $3.77 | $10.50 | 5,554,920 | — | — |
| 2023-11-24 | $3.84 | $10.71 | 3,683,400 | — | — |
| 2023-11-22 | $3.96 | $11.03 | 3,898,800 | — | — |
| 2023-11-21 | $3.99 | $11.13 | 6,469,440 | — | — |
| 2023-11-20 | $3.95 | $11.01 | 7,508,880 | — | — |
| 2023-11-17 | $4.18 | $11.44 | 9,141,840 | — | — |
| 2023-11-16 | $4.16 | $11.37 | 5,791,080 | — | — |
| 2023-11-15 | $4.13 | $11.28 | 3,024,360 | — | — |
| 2023-11-14 | $4.14 | $11.32 | 7,596,000 | — | — |
| 2023-11-13 | $3.99 | $10.91 | 9,389,760 | — | — |
| 2023-11-10 | $4.02 | $10.98 | 11,403,000 | — | — |
| 2023-11-09 | $3.83 | $10.48 | 7,266,960 | — | — |
| 2023-11-08 | $3.85 | $10.53 | 6,699,600 | — | — |
| 2023-11-07 | $3.91 | $10.69 | 9,503,160 | — | — |
| 2023-11-06 | $3.92 | $10.71 | 6,178,920 | — | — |
| 2023-11-03 | $3.89 | $10.64 | 8,229,840 | — | — |
| 2023-11-02 | $3.83 | $10.46 | 4,035,240 | — | — |
| 2023-11-01 | $3.71 | $10.14 | 7,708,800 | — | — |
| 2023-10-31 | $3.62 | $9.89 | 5,778,120 | — | — |
| 2023-10-30 | $3.62 | $9.89 | 6,781,920 | — | — |
| 2023-10-27 | $3.63 | $9.93 | 6,456,600 | — | — |
| 2023-10-26 | $3.65 | $9.98 | 6,127,440 | — | — |
| 2023-10-25 | $3.58 | $9.77 | 6,403,080 | — | — |
| 2023-10-24 | $3.59 | $9.82 | 5,265,720 | — | — |
| 2023-10-23 | $3.62 | $9.89 | 7,313,400 | — | — |
| 2023-10-20 | $3.55 | $9.71 | 5,534,640 | — | — |
| 2023-10-19 | $3.58 | $9.77 | 5,100,240 | — | — |
| 2023-10-18 | $3.57 | $9.75 | 9,072,240 | — | — |
| 2023-10-17 | $3.70 | $10.12 | 4,634,640 | — | — |
| 2023-10-16 | $3.74 | $10.23 | 4,389,600 | — | — |
| 2023-10-13 | $3.68 | $10.05 | 16,840,320 | — | — |
| 2023-10-12 | $3.62 | $9.89 | 4,473,240 | — | — |
| 2023-10-11 | $3.70 | $10.12 | 4,053,240 | — | — |
| 2023-10-10 | $3.71 | $10.14 | 4,693,800 | — | — |
| 2023-10-09 | $3.65 | $9.98 | 4,774,080 | — | — |
| 2023-10-06 | $3.66 | $10.00 | 8,112,720 | — | — |
| 2023-10-05 | $3.64 | $9.96 | 5,672,640 | — | — |
| 2023-10-04 | $3.71 | $10.14 | 7,932,960 | — | — |
| 2023-10-03 | $3.74 | $10.23 | 7,897,320 | — | — |
| 2023-10-02 | $3.88 | $10.59 | 4,814,760 | — | — |
| 2023-09-29 | $3.98 | $10.87 | 9,093,840 | — | — |
| 2023-09-28 | $4.01 | $10.96 | 9,045,240 | — | — |
| 2023-09-27 | $4.01 | $10.96 | 6,664,200 | — | — |
| 2023-09-26 | $4.05 | $11.07 | 8,702,880 | — | — |
| 2023-09-25 | $4.06 | $11.10 | 7,484,280 | — | — |
| 2023-09-22 | $4.08 | $11.14 | 5,290,080 | — | — |
| 2023-09-21 | $4.09 | $11.19 | 6,144,720 | — | — |
| 2023-09-20 | $4.25 | $11.62 | 4,188,600 | — | — |
| 2023-09-19 | $4.19 | $11.46 | 8,757,960 | — | — |
| 2023-09-18 | $4.28 | $11.71 | 5,407,800 | — | — |
| 2023-09-15 | $4.37 | $11.94 | 5,895,360 | — | — |
| 2023-09-14 | $4.39 | $12.01 | 10,663,560 | — | — |
| 2023-09-13 | $4.28 | $11.71 | 10,085,400 | — | — |
| 2023-09-12 | $4.31 | $11.78 | 4,619,400 | — | — |
| 2023-09-11 | $4.29 | $11.73 | 6,995,400 | — | — |
| 2023-09-08 | $4.20 | $11.48 | 9,213,600 | — | — |
| 2023-09-07 | $4.15 | $11.35 | 5,393,880 | — | — |
| 2023-09-06 | $4.23 | $11.55 | 11,867,880 | — | — |
| 2023-09-05 | $4.28 | $11.71 | 7,269,120 | — | — |
| 2023-09-01 | $4.38 | $11.96 | 5,119,440 | — | — |
| 2023-08-31 | $4.34 | $11.87 | 6,100,680 | — | — |
| 2023-08-30 | $4.40 | $12.03 | 7,943,040 | — | — |
| 2023-08-29 | $4.38 | $11.98 | 6,506,160 | — | — |
| 2023-08-28 | $4.29 | $11.73 | 11,165,640 | — | — |
| 2023-08-25 | $4.20 | $11.48 | 5,788,320 | — | — |
| 2023-08-24 | $4.20 | $11.48 | 11,384,400 | — | — |
| 2023-08-23 | $4.29 | $11.73 | 6,688,920 | — | — |
| 2023-08-22 | $4.22 | $11.53 | 5,465,760 | — | — |
| 2023-08-21 | $4.12 | $11.25 | 4,815,000 | — | — |
| 2023-08-18 | $4.24 | $11.40 | 6,819,720 | — | — |
| 2023-08-17 | $4.25 | $11.42 | 5,684,760 | — | — |
| 2023-08-16 | $4.27 | $11.46 | 13,866,480 | — | — |
| 2023-08-15 | $4.28 | $11.49 | 10,714,080 | — | — |
| 2023-08-14 | $4.32 | $11.60 | 12,639,840 | — | — |
| 2023-08-11 | $4.32 | $11.60 | 10,131,120 | — | — |
| 2023-08-10 | $4.38 | $11.78 | 10,588,440 | — | — |
| 2023-08-09 | $4.35 | $11.69 | 12,479,640 | — | — |
| 2023-08-08 | $4.54 | $12.20 | 18,144,960 | — | — |
| 2023-08-07 | $4.67 | $12.54 | 19,055,760 | — | — |
| 2023-08-04 | $4.78 | $12.83 | 20,747,400 | — | — |
| 2023-08-03 | $4.78 | $12.85 | 15,198,840 | — | — |
| 2023-08-02 | $4.94 | $13.28 | 5,327,280 | — | — |
| 2023-08-01 | $5.03 | $13.52 | 5,363,880 | — | — |
| 2023-07-31 | $5.13 | $13.77 | 6,529,080 | — | — |
| 2023-07-28 | $4.97 | $13.34 | 5,192,160 | — | — |
| 2023-07-27 | $4.98 | $13.37 | 6,253,680 | — | — |
| 2023-07-26 | $5.09 | $13.68 | 7,649,520 | — | — |
| 2023-07-25 | $5.06 | $13.59 | 13,189,200 | — | — |
| 2023-07-24 | $4.92 | $13.21 | 8,604,720 | — | — |
| 2023-07-21 | $4.72 | $12.67 | 5,141,040 | — | — |
| 2023-07-20 | $4.76 | $12.78 | 4,297,560 | — | — |
| 2023-07-19 | $4.73 | $12.72 | 5,149,560 | — | — |
| 2023-07-18 | $4.74 | $12.74 | 4,672,200 | — | — |
| 2023-07-17 | $4.72 | $12.67 | 4,466,040 | — | — |
| 2023-07-14 | $4.69 | $12.60 | 4,280,400 | — | — |
| 2023-07-13 | $4.74 | $12.74 | 6,528,960 | — | — |
| 2023-07-12 | $4.63 | $12.43 | 10,036,080 | — | — |
| 2023-07-11 | $4.51 | $12.11 | 6,136,200 | — | — |
| 2023-07-10 | $4.47 | $12.00 | 5,600,880 | — | — |
| 2023-07-07 | $4.47 | $12.00 | 10,737,720 | — | — |
| 2023-07-06 | $4.29 | $11.53 | 14,152,560 | — | — |
| 2023-07-05 | $4.40 | $11.82 | 7,969,320 | — | — |
| 2023-07-03 | $4.46 | $11.98 | 4,849,920 | — | — |
| 2023-06-30 | $4.35 | $11.69 | 5,014,080 | — | — |
| 2023-06-29 | $4.34 | $11.66 | 4,677,960 | — | — |
| 2023-06-28 | $4.29 | $11.53 | 7,894,200 | — | — |
| 2023-06-27 | $4.41 | $11.84 | 4,508,280 | — | — |
| 2023-06-26 | $4.41 | $11.84 | 4,043,040 | — | — |
| 2023-06-23 | $4.36 | $11.71 | 3,685,320 | — | — |
| 2023-06-22 | $4.38 | $11.75 | 6,033,720 | — | — |
| 2023-06-21 | $4.45 | $11.96 | 4,901,160 | — | — |
| 2023-06-20 | $4.45 | $11.96 | 7,238,520 | — | — |
| 2023-06-16 | $4.46 | $11.98 | 8,133,240 | — | — |
| 2023-06-15 | $4.48 | $12.02 | 7,886,760 | — | — |
| 2023-06-14 | $4.46 | $11.98 | 11,833,320 | — | — |
| 2023-06-13 | $4.29 | $11.53 | 7,459,920 | — | — |
| 2023-06-12 | $4.28 | $11.51 | 6,619,560 | — | — |
| 2023-06-09 | $4.30 | $11.55 | 5,494,560 | — | — |
| 2023-06-08 | $4.29 | $11.53 | 2,001,480 | — | — |
| 2023-06-07 | $4.24 | $11.40 | 8,290,680 | — | — |
| 2023-06-06 | $4.23 | $11.37 | 7,143,720 | — | — |
| 2023-06-05 | $4.21 | $11.31 | 3,009,360 | — | — |
| 2023-06-02 | $4.19 | $11.26 | 9,198,000 | — | — |
| 2023-06-01 | $4.03 | $10.81 | 7,413,600 | — | — |
| 2023-05-31 | $3.93 | $10.57 | 6,455,160 | — | — |
| 2023-05-30 | $4.00 | $10.75 | 8,315,040 | — | — |
| 2023-05-26 | $4.16 | $11.17 | 7,720,560 | — | — |
| 2023-05-25 | $4.00 | $10.75 | 11,179,080 | — | — |
| 2023-05-24 | $4.08 | $10.97 | 9,147,720 | — | — |
| 2023-05-23 | $4.16 | $11.17 | 12,158,400 | — | — |
| 2023-05-22 | $4.18 | $11.22 | 13,415,400 | — | — |
| 2023-05-19 | $3.98 | $10.70 | 7,503,000 | — | — |
| 2023-05-18 | $4.03 | $10.84 | 6,162,480 | — | — |
| 2023-05-17 | $4.04 | $10.86 | 11,158,440 | — | — |
| 2023-05-16 | $3.89 | $10.46 | 10,056,480 | — | — |
| 2023-05-15 | $4.13 | $10.88 | 6,903,240 | — | — |
| 2023-05-12 | $4.08 | $10.75 | 9,477,000 | — | — |
| 2023-05-11 | $4.03 | $10.62 | 10,957,080 | — | — |
| 2023-05-10 | $4.07 | $10.70 | 8,447,160 | — | — |
| 2023-05-09 | $4.17 | $10.97 | 5,586,720 | — | — |
| 2023-05-08 | $4.13 | $10.86 | 6,224,640 | — | — |
| 2023-05-05 | $4.14 | $10.90 | 15,055,560 | — | — |
| 2023-05-04 | $3.92 | $10.31 | 9,967,800 | — | — |
| 2023-05-03 | $4.08 | $10.75 | 9,758,520 | — | — |
| 2023-05-02 | $4.02 | $10.57 | 8,260,200 | — | — |
| 2023-05-01 | $4.08 | $10.73 | 1,659,360 | — | — |
| 2023-04-28 | $4.16 | $10.94 | 5,474,760 | — | — |
| 2023-04-27 | $4.05 | $10.66 | 6,450,600 | — | — |
| 2023-04-26 | $3.93 | $10.35 | 5,518,440 | — | — |
| 2023-04-25 | $3.95 | $10.40 | 8,430,360 | — | — |
| 2023-04-24 | $4.13 | $10.86 | 4,895,400 | — | — |
| 2023-04-21 | $4.12 | $10.83 | 3,758,040 | — | — |
| 2023-04-20 | $4.23 | $11.14 | 7,005,000 | — | — |
| 2023-04-19 | $4.17 | $10.97 | 5,317,680 | — | — |
| 2023-04-18 | $4.34 | $11.43 | 6,283,440 | — | — |
| 2023-04-17 | $4.38 | $11.51 | 6,717,120 | — | — |
| 2023-04-14 | $4.43 | $11.65 | 13,011,000 | — | — |
| 2023-04-13 | $4.37 | $11.49 | 10,206,120 | — | — |
| 2023-04-12 | $4.31 | $11.34 | 8,540,880 | — | — |
| 2023-04-11 | $4.28 | $11.25 | 9,717,720 | — | — |
| 2023-04-10 | $4.03 | $10.59 | 10,314,120 | — | — |
| 2023-04-06 | $3.92 | $10.31 | 7,187,400 | — | — |
| 2023-04-05 | $3.94 | $10.37 | 9,329,640 | — | — |
| 2023-04-04 | $4.04 | $10.64 | 9,428,160 | — | — |
| 2023-04-03 | $4.15 | $10.92 | 5,890,320 | — | — |
| 2023-03-31 | $4.11 | $10.81 | 9,044,880 | — | — |
| 2023-03-30 | $4.13 | $10.88 | 9,603,840 | — | — |
| 2023-03-29 | $3.98 | $10.46 | 6,928,320 | — | — |
| 2023-03-28 | $3.97 | $10.44 | 5,657,640 | — | — |
| 2023-03-27 | $3.92 | $10.31 | 4,872,120 | — | — |
| 2023-03-24 | $3.89 | $10.24 | 8,037,240 | — | — |
| 2023-03-23 | $3.78 | $9.96 | 12,687,720 | — | — |
| 2023-03-22 | $3.87 | $10.18 | 10,582,320 | — | — |
| 2023-03-21 | $3.84 | $10.11 | 7,589,358 | — | — |
| 2023-03-20 | $3.80 | $10.01 | 7,805,700 | — | — |
| 2023-03-17 | $3.78 | $9.94 | 16,634,772 | — | — |
| 2023-03-16 | $3.90 | $10.26 | 11,686,122 | — | — |
| 2023-03-15 | $3.81 | $10.03 | 22,849,722 | — | — |
| 2023-03-14 | $4.09 | $10.68 | 12,102,426 | — | — |
| 2023-03-13 | $4.02 | $10.51 | 9,652,230 | — | — |
| 2023-03-10 | $4.10 | $10.72 | 8,253,252 | — | — |
| 2023-03-09 | $4.22 | $11.03 | 13,429,332 | — | — |
| 2023-03-08 | $4.43 | $11.57 | 6,595,596 | — | — |
| 2023-03-07 | $4.29 | $11.22 | 9,466,380 | — | — |
| 2023-03-06 | $4.37 | $11.40 | 11,117,232 | — | — |
| 2023-03-03 | $4.48 | $11.71 | 7,283,808 | — | — |
| 2023-03-02 | $4.50 | $11.76 | 11,536,308 | — | — |
| 2023-03-01 | $4.52 | $11.80 | 19,117,980 | — | — |
| 2023-02-28 | $4.34 | $11.34 | 11,481,750 | — | — |
| 2023-02-27 | $4.32 | $11.28 | 8,900,010 | — | — |
| 2023-02-24 | $4.30 | $11.24 | 10,792,152 | — | — |
| 2023-02-23 | $4.41 | $11.53 | 8,427,006 | — | — |
| 2023-02-22 | $4.33 | $11.32 | 14,471,604 | — | — |
| 2023-02-21 | $4.30 | $11.24 | 5,119,380 | — | — |
| 2023-02-17 | $4.40 | $11.49 | 8,229,438 | — | — |
| 2023-02-16 | $4.40 | $11.51 | 10,524,150 | — | — |
| 2023-02-15 | $4.34 | $11.34 | 10,966,536 | — | — |
| 2023-02-14 | $4.40 | $11.51 | 12,406,590 | — | — |
| 2023-02-13 | $4.40 | $11.51 | 9,838,458 | — | — |
| 2023-02-10 | $4.33 | $11.30 | 13,323,618 | — | — |
| 2023-02-09 | $4.33 | $11.32 | 24,878,574 | — | — |
| 2023-02-08 | $4.76 | $12.44 | 7,221,690 | — | — |
| 2023-02-07 | $4.78 | $12.48 | 8,372,070 | — | — |
| 2023-02-06 | $4.76 | $12.44 | 11,683,728 | — | — |
| 2023-02-03 | $4.83 | $12.61 | 9,187,038 | — | — |
| 2023-02-02 | $4.86 | $12.69 | 13,222,566 | — | — |
| 2023-02-01 | $5.08 | $13.27 | 9,576,630 | — | — |
| 2023-01-31 | $5.16 | $13.48 | 9,710,316 | — | — |
| 2023-01-30 | $5.03 | $13.15 | 7,548,408 | — | — |
| 2023-01-27 | $5.04 | $13.17 | 8,740,494 | — | — |
| 2023-01-26 | $5.20 | $13.58 | 10,886,652 | — | — |
| 2023-01-25 | $5.07 | $13.25 | 8,140,986 | — | — |
| 2023-01-24 | $5.02 | $13.10 | 8,153,334 | — | — |
| 2023-01-23 | $4.99 | $13.04 | 7,776,468 | — | — |
| 2023-01-20 | $5.10 | $13.31 | 8,244,054 | — | — |
| 2023-01-19 | $5.13 | $13.42 | 8,514,450 | — | — |
| 2023-01-18 | $5.13 | $13.39 | 15,585,696 | — | — |
| 2023-01-17 | $5.03 | $13.15 | 19,025,118 | — | — |
| 2023-01-13 | $5.07 | $13.25 | 9,722,790 | — | — |
| 2023-01-12 | $5.04 | $13.17 | 13,181,490 | — | — |
| 2023-01-11 | $4.98 | $13.00 | 27,005,580 | — | — |
| 2023-01-10 | $4.87 | $12.73 | 42,377,706 | — | — |
| 2023-01-09 | $4.67 | $12.19 | 10,533,600 | — | — |
| 2023-01-06 | $4.62 | $12.07 | 12,042,324 | — | — |
| 2023-01-05 | $4.48 | $11.69 | 12,047,490 | — | — |
| 2023-01-04 | $4.31 | $11.26 | 13,703,760 | — | — |
| 2023-01-03 | $4.32 | $11.28 | 14,881,482 | — | — |