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
- 1980-03-17 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 | $4.81 | $5.30 | 5,096,900 | — | — |
| 2023-12-28 | $4.93 | $5.43 | 4,627,200 | — | — |
| 2023-12-27 | $5.06 | $5.58 | 5,049,800 | — | — |
| 2023-12-26 | $5.00 | $5.51 | 3,317,800 | — | — |
| 2023-12-22 | $4.98 | $5.49 | 5,410,100 | — | — |
| 2023-12-21 | $4.98 | $5.49 | 4,817,900 | — | — |
| 2023-12-20 | $4.90 | $5.40 | 7,571,200 | — | — |
| 2023-12-19 | $5.04 | $5.55 | 7,030,000 | — | — |
| 2023-12-18 | $4.87 | $5.37 | 5,009,300 | — | — |
| 2023-12-15 | $4.95 | $5.45 | 13,920,700 | — | — |
| 2023-12-14 | $5.06 | $5.58 | 9,325,000 | — | — |
| 2023-12-13 | $4.91 | $5.41 | 7,951,400 | — | — |
| 2023-12-12 | $4.52 | $4.98 | 4,375,600 | — | — |
| 2023-12-11 | $4.71 | $5.19 | 6,507,600 | — | — |
| 2023-12-08 | $4.69 | $5.17 | 5,151,600 | — | — |
| 2023-12-07 | $4.79 | $5.28 | 3,859,400 | — | — |
| 2023-12-06 | $4.77 | $5.26 | 4,759,600 | — | — |
| 2023-12-05 | $4.76 | $5.25 | 6,196,800 | — | — |
| 2023-12-04 | $4.90 | $5.40 | 7,044,400 | — | — |
| 2023-12-01 | $5.13 | $5.65 | 8,821,800 | — | — |
| 2023-11-30 | $4.98 | $5.49 | 5,515,300 | — | — |
| 2023-11-29 | $4.91 | $5.41 | 4,755,700 | — | — |
| 2023-11-28 | $4.93 | $5.43 | 5,731,300 | — | — |
| 2023-11-27 | $4.85 | $5.34 | 5,700,800 | — | — |
| 2023-11-24 | $4.81 | $5.30 | 3,970,500 | — | — |
| 2023-11-22 | $4.66 | $5.14 | 3,334,200 | — | — |
| 2023-11-21 | $4.68 | $5.15 | 6,813,600 | — | — |
| 2023-11-20 | $4.61 | $5.07 | 4,134,100 | — | — |
| 2023-11-17 | $4.64 | $5.11 | 9,875,700 | — | — |
| 2023-11-16 | $4.47 | $4.92 | 7,276,300 | — | — |
| 2023-11-15 | $4.24 | $4.67 | 4,252,700 | — | — |
| 2023-11-14 | $4.24 | $4.67 | 8,272,800 | — | — |
| 2023-11-13 | $3.79 | $4.17 | 3,284,400 | — | — |
| 2023-11-10 | $3.79 | $4.17 | 6,091,800 | — | — |
| 2023-11-09 | $3.90 | $4.29 | 5,579,900 | — | — |
| 2023-11-08 | $3.98 | $4.38 | 4,927,500 | — | — |
| 2023-11-07 | $4.09 | $4.50 | 7,172,400 | — | — |
| 2023-11-06 | $4.20 | $4.62 | 6,320,400 | — | — |
| 2023-11-03 | $4.34 | $4.78 | 7,717,500 | — | — |
| 2023-11-02 | $4.10 | $4.51 | 5,474,900 | — | — |
| 2023-11-01 | $4.05 | $4.46 | 5,129,800 | — | — |
| 2023-10-31 | $4.07 | $4.48 | 9,817,600 | — | — |
| 2023-10-30 | $4.20 | $4.62 | 4,787,000 | — | — |
| 2023-10-27 | $4.14 | $4.56 | 6,458,900 | — | — |
| 2023-10-26 | $4.09 | $4.50 | 4,321,200 | — | — |
| 2023-10-25 | $4.13 | $4.55 | 5,485,000 | — | — |
| 2023-10-24 | $4.18 | $4.60 | 13,382,600 | — | — |
| 2023-10-23 | $4.25 | $4.68 | 6,662,000 | — | — |
| 2023-10-20 | $4.26 | $4.69 | 7,536,200 | — | — |
| 2023-10-19 | $4.26 | $4.69 | 4,441,400 | — | — |
| 2023-10-18 | $4.32 | $4.75 | 7,710,500 | — | — |
| 2023-10-17 | $4.36 | $4.80 | 5,846,600 | — | — |
| 2023-10-16 | $4.15 | $4.57 | 6,401,100 | — | — |
| 2023-10-13 | $4.14 | $4.56 | 11,475,100 | — | — |
| 2023-10-12 | $3.66 | $4.03 | 6,031,700 | — | — |
| 2023-10-11 | $3.93 | $4.33 | 7,034,200 | — | — |
| 2023-10-10 | $3.81 | $4.19 | 3,817,300 | — | — |
| 2023-10-09 | $3.80 | $4.18 | 4,056,100 | — | — |
| 2023-10-06 | $3.78 | $4.16 | 5,496,400 | — | — |
| 2023-10-05 | $3.61 | $3.97 | 4,648,600 | — | — |
| 2023-10-04 | $3.65 | $4.02 | 4,294,700 | — | — |
| 2023-10-03 | $3.70 | $4.07 | 6,249,000 | — | — |
| 2023-10-02 | $3.62 | $3.98 | 11,384,100 | — | — |
| 2023-09-29 | $3.91 | $4.30 | 5,942,900 | — | — |
| 2023-09-28 | $3.90 | $4.29 | 5,065,800 | — | — |
| 2023-09-27 | $3.86 | $4.25 | 4,618,900 | — | — |
| 2023-09-26 | $3.87 | $4.26 | 3,772,800 | — | — |
| 2023-09-25 | $4.01 | $4.41 | 3,830,800 | — | — |
| 2023-09-22 | $3.98 | $4.38 | 4,370,400 | — | — |
| 2023-09-21 | $3.99 | $4.39 | 4,789,100 | — | — |
| 2023-09-20 | $4.08 | $4.49 | 5,495,600 | — | — |
| 2023-09-19 | $4.01 | $4.41 | 5,297,500 | — | — |
| 2023-09-18 | $4.19 | $4.61 | 5,074,000 | — | — |
| 2023-09-15 | $4.22 | $4.64 | 22,710,600 | — | — |
| 2023-09-14 | $4.08 | $4.49 | 6,340,800 | — | — |
| 2023-09-13 | $3.96 | $4.36 | 4,440,100 | — | — |
| 2023-09-12 | $4.01 | $4.41 | 5,028,700 | — | — |
| 2023-09-11 | $4.06 | $4.47 | 4,249,800 | — | — |
| 2023-09-08 | $4.00 | $4.40 | 3,459,200 | — | — |
| 2023-09-07 | $4.05 | $4.46 | 4,501,600 | — | — |
| 2023-09-06 | $4.15 | $4.57 | 5,116,600 | — | — |
| 2023-09-05 | $4.17 | $4.59 | 6,179,300 | — | — |
| 2023-09-01 | $4.35 | $4.79 | 4,159,200 | — | — |
| 2023-08-31 | $4.39 | $4.83 | 5,065,000 | — | — |
| 2023-08-30 | $4.48 | $4.93 | 7,961,600 | — | — |
| 2023-08-29 | $4.60 | $5.06 | 5,381,900 | — | — |
| 2023-08-28 | $4.45 | $4.90 | 4,469,300 | — | — |
| 2023-08-25 | $4.31 | $4.74 | 4,052,800 | — | — |
| 2023-08-24 | $4.34 | $4.78 | 5,821,400 | — | — |
| 2023-08-23 | $4.41 | $4.85 | 10,678,600 | — | — |
| 2023-08-22 | $4.08 | $4.48 | 8,592,100 | — | — |
| 2023-08-21 | $4.11 | $4.52 | 15,778,300 | — | — |
| 2023-08-18 | $4.58 | $5.03 | 5,629,700 | — | — |
| 2023-08-17 | $4.49 | $4.93 | 9,443,400 | — | — |
| 2023-08-16 | $4.47 | $4.91 | 4,345,100 | — | — |
| 2023-08-15 | $4.55 | $5.00 | 5,004,500 | — | — |
| 2023-08-14 | $4.72 | $5.19 | 4,670,800 | — | — |
| 2023-08-11 | $4.80 | $5.27 | 5,883,800 | — | — |
| 2023-08-10 | $4.59 | $5.04 | 8,010,100 | — | — |
| 2023-08-09 | $4.68 | $5.14 | 12,580,100 | — | — |
| 2023-08-08 | $5.14 | $5.65 | 5,052,600 | — | — |
| 2023-08-07 | $5.16 | $5.67 | 3,997,300 | — | — |
| 2023-08-04 | $5.25 | $5.77 | 5,156,500 | — | — |
| 2023-08-03 | $5.21 | $5.73 | 4,722,000 | — | — |
| 2023-08-02 | $5.29 | $5.81 | 4,269,400 | — | — |
| 2023-08-01 | $5.51 | $6.06 | 4,913,300 | — | — |
| 2023-07-31 | $5.76 | $6.33 | 4,499,300 | — | — |
| 2023-07-28 | $5.58 | $6.13 | 3,921,600 | — | — |
| 2023-07-27 | $5.53 | $6.08 | 6,232,800 | — | — |
| 2023-07-26 | $5.96 | $6.55 | 4,799,600 | — | — |
| 2023-07-25 | $5.88 | $6.46 | 4,472,400 | — | — |
| 2023-07-24 | $5.77 | $6.34 | 4,155,600 | — | — |
| 2023-07-21 | $5.84 | $6.42 | 3,213,800 | — | — |
| 2023-07-20 | $5.89 | $6.47 | 5,098,300 | — | — |
| 2023-07-19 | $6.13 | $6.74 | 4,278,300 | — | — |
| 2023-07-18 | $6.13 | $6.74 | 6,940,500 | — | — |
| 2023-07-17 | $5.92 | $6.51 | 5,543,100 | — | — |
| 2023-07-14 | $5.92 | $6.51 | 7,596,600 | — | — |
| 2023-07-13 | $5.94 | $6.53 | 6,582,600 | — | — |
| 2023-07-12 | $5.83 | $6.41 | 11,574,000 | — | — |
| 2023-07-11 | $5.35 | $5.88 | 5,913,000 | — | — |
| 2023-07-10 | $5.37 | $5.90 | 5,586,600 | — | — |
| 2023-07-07 | $5.11 | $5.62 | 5,308,100 | — | — |
| 2023-07-06 | $5.06 | $5.56 | 6,106,400 | — | — |
| 2023-07-05 | $5.14 | $5.65 | 5,906,200 | — | — |
| 2023-07-03 | $5.30 | $5.82 | 2,774,400 | — | — |
| 2023-06-30 | $5.15 | $5.66 | 4,561,700 | — | — |
| 2023-06-29 | $5.11 | $5.62 | 4,945,700 | — | — |
| 2023-06-28 | $5.03 | $5.53 | 5,383,800 | — | — |
| 2023-06-27 | $5.01 | $5.51 | 6,320,100 | — | — |
| 2023-06-26 | $5.15 | $5.66 | 6,315,500 | — | — |
| 2023-06-23 | $4.98 | $5.47 | 13,380,300 | — | — |
| 2023-06-22 | $5.06 | $5.56 | 5,418,000 | — | — |
| 2023-06-21 | $5.05 | $5.55 | 6,695,000 | — | — |
| 2023-06-20 | $5.10 | $5.60 | 7,848,100 | — | — |
| 2023-06-16 | $5.29 | $5.81 | 17,706,000 | — | — |
| 2023-06-15 | $5.23 | $5.75 | 6,840,200 | — | — |
| 2023-06-14 | $5.25 | $5.77 | 7,236,100 | — | — |
| 2023-06-13 | $5.31 | $5.83 | 6,396,900 | — | — |
| 2023-06-12 | $5.29 | $5.81 | 5,682,400 | — | — |
| 2023-06-09 | $5.34 | $5.86 | 4,306,000 | — | — |
| 2023-06-08 | $5.47 | $6.00 | 5,223,000 | — | — |
| 2023-06-07 | $5.41 | $5.94 | 6,241,300 | — | — |
| 2023-06-06 | $5.42 | $5.95 | 4,806,600 | — | — |
| 2023-06-05 | $5.37 | $5.89 | 3,602,600 | — | — |
| 2023-06-02 | $5.48 | $6.02 | 5,914,900 | — | — |
| 2023-06-01 | $5.51 | $6.05 | 5,812,000 | — | — |
| 2023-05-31 | $5.33 | $5.85 | 7,233,400 | — | — |
| 2023-05-30 | $5.29 | $5.81 | 6,049,600 | — | — |
| 2023-05-26 | $5.29 | $5.81 | 5,352,500 | — | — |
| 2023-05-25 | $5.19 | $5.70 | 5,632,100 | — | — |
| 2023-05-24 | $5.28 | $5.80 | 8,015,500 | — | — |
| 2023-05-23 | $5.51 | $6.05 | 6,051,900 | — | — |
| 2023-05-22 | $5.42 | $5.95 | 6,243,800 | — | — |
| 2023-05-19 | $5.33 | $5.85 | 5,640,200 | — | — |
| 2023-05-18 | $5.28 | $5.79 | 6,317,400 | — | — |
| 2023-05-17 | $5.43 | $5.95 | 5,554,900 | — | — |
| 2023-05-16 | $5.28 | $5.79 | 6,021,900 | — | — |
| 2023-05-15 | $5.33 | $5.84 | 4,733,800 | — | — |
| 2023-05-12 | $5.33 | $5.84 | 7,673,500 | — | — |
| 2023-05-11 | $5.38 | $5.90 | 10,897,600 | — | — |
| 2023-05-10 | $5.81 | $6.37 | 7,616,700 | — | — |
| 2023-05-09 | $6.15 | $6.74 | 4,766,900 | — | — |
| 2023-05-08 | $6.16 | $6.75 | 5,295,400 | — | — |
| 2023-05-05 | $6.12 | $6.71 | 6,836,700 | — | — |
| 2023-05-04 | $6.09 | $6.68 | 8,935,200 | — | — |
| 2023-05-03 | $5.95 | $6.52 | 7,677,200 | — | — |
| 2023-05-02 | $5.99 | $6.57 | 8,382,600 | — | — |
| 2023-05-01 | $5.88 | $6.45 | 6,511,100 | — | — |
| 2023-04-28 | $6.05 | $6.63 | 10,574,500 | — | — |
| 2023-04-27 | $6.13 | $6.72 | 5,132,000 | — | — |
| 2023-04-26 | $6.17 | $6.77 | 5,036,000 | — | — |
| 2023-04-25 | $6.21 | $6.81 | 5,921,200 | — | — |
| 2023-04-24 | $6.17 | $6.77 | 4,303,500 | — | — |
| 2023-04-21 | $6.11 | $6.70 | 6,212,400 | — | — |
| 2023-04-20 | $6.24 | $6.84 | 7,023,400 | — | — |
| 2023-04-19 | $6.28 | $6.89 | 9,298,200 | — | — |
| 2023-04-18 | $6.54 | $7.17 | 5,941,300 | — | — |
| 2023-04-17 | $6.51 | $7.14 | 6,660,500 | — | — |
| 2023-04-14 | $6.61 | $7.25 | 9,285,300 | — | — |
| 2023-04-13 | $6.93 | $7.60 | 13,533,300 | — | — |
| 2023-04-12 | $6.64 | $7.28 | 7,625,500 | — | — |
| 2023-04-11 | $6.58 | $7.21 | 7,535,800 | — | — |
| 2023-04-10 | $6.41 | $7.03 | 8,627,400 | — | — |
| 2023-04-06 | $6.41 | $7.03 | 6,605,900 | — | — |
| 2023-04-05 | $6.44 | $7.06 | 9,842,200 | — | — |
| 2023-04-04 | $6.57 | $7.20 | 10,374,400 | — | — |
| 2023-04-03 | $6.37 | $6.98 | 7,405,000 | — | — |
| 2023-03-31 | $6.33 | $6.94 | 8,186,900 | — | — |
| 2023-03-30 | $6.35 | $6.96 | 7,308,800 | — | — |
| 2023-03-29 | $6.16 | $6.75 | 7,059,500 | — | — |
| 2023-03-28 | $6.18 | $6.78 | 10,604,100 | — | — |
| 2023-03-27 | $5.94 | $6.51 | 6,627,900 | — | — |
| 2023-03-24 | $5.91 | $6.48 | 6,781,400 | — | — |
| 2023-03-23 | $5.86 | $6.43 | 7,569,600 | — | — |
| 2023-03-22 | $5.70 | $6.25 | 9,045,800 | — | — |
| 2023-03-21 | $5.62 | $6.16 | 9,362,400 | — | — |
| 2023-03-20 | $5.82 | $6.38 | 11,458,300 | — | — |
| 2023-03-17 | $5.59 | $6.13 | 21,595,000 | — | — |
| 2023-03-16 | $5.39 | $5.91 | 6,828,400 | — | — |
| 2023-03-15 | $5.46 | $5.99 | 9,594,200 | — | — |
| 2023-03-14 | $5.62 | $6.16 | 9,584,200 | — | — |
| 2023-03-13 | $5.41 | $5.93 | 17,735,900 | — | — |
| 2023-03-10 | $5.17 | $5.67 | 7,725,200 | — | — |
| 2023-03-09 | $5.13 | $5.62 | 6,121,800 | — | — |
| 2023-03-08 | $5.13 | $5.62 | 5,481,200 | — | — |
| 2023-03-07 | $5.15 | $5.64 | 7,293,600 | — | — |
| 2023-03-06 | $5.40 | $5.91 | 5,144,300 | — | — |
| 2023-03-03 | $5.54 | $6.07 | 8,428,800 | — | — |
| 2023-03-02 | $5.36 | $5.87 | 6,464,600 | — | — |
| 2023-03-01 | $5.35 | $5.86 | 14,510,400 | — | — |
| 2023-02-28 | $5.15 | $5.64 | 8,828,900 | — | — |
| 2023-02-27 | $5.07 | $5.55 | 7,515,200 | — | — |
| 2023-02-24 | $4.98 | $5.45 | 10,728,300 | — | — |
| 2023-02-23 | $5.02 | $5.50 | 9,493,600 | — | — |
| 2023-02-22 | $5.14 | $5.63 | 10,347,800 | — | — |
| 2023-02-21 | $5.07 | $5.55 | 7,108,900 | — | — |
| 2023-02-17 | $5.17 | $5.66 | 10,103,900 | — | — |
| 2023-02-16 | $5.08 | $5.56 | 11,644,700 | — | — |
| 2023-02-15 | $5.12 | $5.61 | 15,240,600 | — | — |
| 2023-02-14 | $5.65 | $6.19 | 7,169,800 | — | — |
| 2023-02-13 | $5.59 | $6.12 | 8,000,800 | — | — |
| 2023-02-10 | $5.72 | $6.26 | 5,013,700 | — | — |
| 2023-02-09 | $5.68 | $6.22 | 7,554,000 | — | — |
| 2023-02-08 | $5.81 | $6.36 | 7,062,600 | — | — |
| 2023-02-07 | $5.97 | $6.54 | 7,110,700 | — | — |
| 2023-02-06 | $5.85 | $6.41 | 7,287,700 | — | — |
| 2023-02-03 | $5.94 | $6.51 | 10,008,800 | — | — |
| 2023-02-02 | $6.22 | $6.81 | 7,845,800 | — | — |
| 2023-02-01 | $6.28 | $6.88 | 7,601,600 | — | — |
| 2023-01-31 | $6.17 | $6.76 | 5,593,600 | — | — |
| 2023-01-30 | $6.14 | $6.72 | 5,646,000 | — | — |
| 2023-01-27 | $6.24 | $6.83 | 8,267,400 | — | — |
| 2023-01-26 | $6.37 | $6.98 | 6,854,800 | — | — |
| 2023-01-25 | $6.46 | $7.07 | 8,124,100 | — | — |
| 2023-01-24 | $6.36 | $6.97 | 9,889,900 | — | — |
| 2023-01-23 | $6.34 | $6.94 | 10,001,500 | — | — |
| 2023-01-20 | $6.26 | $6.86 | 8,108,700 | — | — |
| 2023-01-19 | $6.18 | $6.77 | 10,505,400 | — | — |
| 2023-01-18 | $5.96 | $6.53 | 9,022,400 | — | — |
| 2023-01-17 | $6.04 | $6.61 | 9,072,700 | — | — |
| 2023-01-13 | $6.23 | $6.82 | 8,990,200 | — | — |
| 2023-01-12 | $5.98 | $6.55 | 8,603,200 | — | — |
| 2023-01-11 | $5.82 | $6.37 | 15,269,200 | — | — |
| 2023-01-10 | $6.13 | $6.71 | 7,151,100 | — | — |
| 2023-01-09 | $6.00 | $6.57 | 13,219,600 | — | — |
| 2023-01-06 | $5.92 | $6.48 | 8,266,600 | — | — |
| 2023-01-05 | $5.67 | $6.21 | 7,387,900 | — | — |
| 2023-01-04 | $5.79 | $6.34 | 9,100,200 | — | — |
| 2023-01-03 | $5.66 | $6.20 | 10,789,800 | — | — |