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
- 2003-07-15 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 | $2.53 | $2.86 | 4,612,200 | — | — |
| 2023-12-28 | $2.55 | $2.88 | 7,997,500 | — | — |
| 2023-12-27 | $2.64 | $2.99 | 4,959,100 | — | — |
| 2023-12-26 | $2.63 | $2.97 | 2,677,300 | — | — |
| 2023-12-22 | $2.64 | $2.99 | 8,824,200 | — | — |
| 2023-12-21 | $2.65 | $3.00 | 8,261,500 | — | — |
| 2023-12-20 | $2.61 | $2.95 | 8,883,900 | — | — |
| 2023-12-19 | $2.68 | $3.03 | 11,666,800 | — | — |
| 2023-12-18 | $2.55 | $2.88 | 5,397,000 | — | — |
| 2023-12-15 | $2.44 | $2.76 | 8,196,600 | — | — |
| 2023-12-14 | $2.44 | $2.76 | 9,405,400 | — | — |
| 2023-12-13 | $2.38 | $2.69 | 6,418,800 | — | — |
| 2023-12-12 | $2.12 | $2.40 | 5,364,700 | — | — |
| 2023-12-11 | $2.21 | $2.50 | 6,643,100 | — | — |
| 2023-12-08 | $2.26 | $2.56 | 5,777,400 | — | — |
| 2023-12-07 | $2.34 | $2.65 | 3,977,000 | — | — |
| 2023-12-06 | $2.38 | $2.69 | 3,754,000 | — | — |
| 2023-12-05 | $2.38 | $2.69 | 5,424,100 | — | — |
| 2023-12-04 | $2.52 | $2.85 | 5,553,800 | — | — |
| 2023-12-01 | $2.64 | $2.99 | 5,003,300 | — | — |
| 2023-11-30 | $2.54 | $2.87 | 4,326,300 | — | — |
| 2023-11-29 | $2.58 | $2.92 | 7,859,000 | — | — |
| 2023-11-28 | $2.56 | $2.89 | 11,920,200 | — | — |
| 2023-11-27 | $2.46 | $2.78 | 7,088,300 | — | — |
| 2023-11-24 | $2.44 | $2.76 | 3,428,900 | — | — |
| 2023-11-22 | $2.42 | $2.74 | 4,114,600 | — | — |
| 2023-11-21 | $2.42 | $2.74 | 7,754,500 | — | — |
| 2023-11-20 | $2.33 | $2.63 | 3,615,800 | — | — |
| 2023-11-17 | $2.33 | $2.63 | 4,423,500 | — | — |
| 2023-11-16 | $2.36 | $2.67 | 6,110,900 | — | — |
| 2023-11-15 | $2.29 | $2.59 | 5,974,000 | — | — |
| 2023-11-14 | $2.29 | $2.59 | 4,954,600 | — | — |
| 2023-11-13 | $2.18 | $2.47 | 4,357,200 | — | — |
| 2023-11-10 | $2.28 | $2.58 | 5,293,200 | — | — |
| 2023-11-09 | $2.30 | $2.60 | 3,837,900 | — | — |
| 2023-11-08 | $2.32 | $2.62 | 4,324,300 | — | — |
| 2023-11-07 | $2.42 | $2.74 | 5,245,000 | — | — |
| 2023-11-06 | $2.51 | $2.84 | 3,349,700 | — | — |
| 2023-11-03 | $2.60 | $2.94 | 8,657,100 | — | — |
| 2023-11-02 | $2.54 | $2.87 | 2,758,500 | — | — |
| 2023-11-01 | $2.53 | $2.86 | 3,955,600 | — | — |
| 2023-10-31 | $2.54 | $2.87 | 5,997,700 | — | — |
| 2023-10-30 | $2.58 | $2.92 | 4,254,900 | — | — |
| 2023-10-27 | $2.58 | $2.92 | 5,539,700 | — | — |
| 2023-10-26 | $2.48 | $2.80 | 5,540,100 | — | — |
| 2023-10-25 | $2.42 | $2.74 | 6,342,600 | — | — |
| 2023-10-24 | $2.44 | $2.76 | 5,368,800 | — | — |
| 2023-10-23 | $2.38 | $2.69 | 5,518,500 | — | — |
| 2023-10-20 | $2.41 | $2.73 | 5,998,800 | — | — |
| 2023-10-19 | $2.39 | $2.70 | 5,197,500 | — | — |
| 2023-10-18 | $2.34 | $2.65 | 3,655,800 | — | — |
| 2023-10-17 | $2.35 | $2.66 | 2,544,300 | — | — |
| 2023-10-16 | $2.29 | $2.59 | 3,626,000 | — | — |
| 2023-10-13 | $2.31 | $2.61 | 3,786,200 | — | — |
| 2023-10-12 | $2.16 | $2.44 | 2,764,500 | — | — |
| 2023-10-11 | $2.22 | $2.51 | 2,748,700 | — | — |
| 2023-10-10 | $2.19 | $2.48 | 2,188,200 | — | — |
| 2023-10-09 | $2.17 | $2.45 | 1,771,700 | — | — |
| 2023-10-06 | $2.13 | $2.41 | 3,300,900 | — | — |
| 2023-10-05 | $2.08 | $2.35 | 3,336,300 | — | — |
| 2023-10-04 | $2.07 | $2.34 | 3,962,600 | — | — |
| 2023-10-03 | $2.15 | $2.43 | 8,525,900 | — | — |
| 2023-10-02 | $2.02 | $2.28 | 3,773,200 | — | — |
| 2023-09-29 | $2.15 | $2.43 | 3,789,100 | — | — |
| 2023-09-28 | $2.12 | $2.40 | 5,476,500 | — | — |
| 2023-09-27 | $2.07 | $2.34 | 4,737,900 | — | — |
| 2023-09-26 | $2.08 | $2.35 | 3,106,200 | — | — |
| 2023-09-25 | $2.17 | $2.45 | 3,518,600 | — | — |
| 2023-09-22 | $2.26 | $2.56 | 2,531,100 | — | — |
| 2023-09-21 | $2.30 | $2.60 | 1,979,900 | — | — |
| 2023-09-20 | $2.43 | $2.75 | 2,498,100 | — | — |
| 2023-09-19 | $2.47 | $2.79 | 3,733,500 | — | — |
| 2023-09-18 | $2.54 | $2.87 | 2,878,300 | — | — |
| 2023-09-15 | $2.56 | $2.89 | 7,013,100 | — | — |
| 2023-09-14 | $2.39 | $2.70 | 5,458,000 | — | — |
| 2023-09-13 | $2.27 | $2.57 | 2,865,000 | — | — |
| 2023-09-12 | $2.30 | $2.60 | 2,674,600 | — | — |
| 2023-09-11 | $2.23 | $2.52 | 2,302,900 | — | — |
| 2023-09-08 | $2.19 | $2.48 | 4,015,700 | — | — |
| 2023-09-07 | $2.24 | $2.53 | 1,359,700 | — | — |
| 2023-09-06 | $2.30 | $2.60 | 2,276,800 | — | — |
| 2023-09-05 | $2.33 | $2.63 | 2,392,900 | — | — |
| 2023-09-01 | $2.43 | $2.75 | 1,776,500 | — | — |
| 2023-08-31 | $2.46 | $2.78 | 4,418,800 | — | — |
| 2023-08-30 | $2.47 | $2.79 | 3,248,700 | — | — |
| 2023-08-29 | $2.46 | $2.78 | 2,176,800 | — | — |
| 2023-08-28 | $2.39 | $2.70 | 3,143,200 | — | — |
| 2023-08-25 | $2.25 | $2.54 | 2,028,000 | — | — |
| 2023-08-24 | $2.30 | $2.60 | 2,344,200 | — | — |
| 2023-08-23 | $2.32 | $2.62 | 3,596,600 | — | — |
| 2023-08-22 | $2.18 | $2.47 | 2,365,200 | — | — |
| 2023-08-21 | $2.16 | $2.44 | 3,166,500 | — | — |
| 2023-08-18 | $2.12 | $2.40 | 2,915,100 | — | — |
| 2023-08-17 | $2.17 | $2.45 | 3,231,300 | — | — |
| 2023-08-16 | $2.17 | $2.45 | 3,512,900 | — | — |
| 2023-08-15 | $2.24 | $2.53 | 2,638,100 | — | — |
| 2023-08-14 | $2.31 | $2.61 | 2,968,300 | — | — |
| 2023-08-11 | $2.31 | $2.61 | 3,974,500 | — | — |
| 2023-08-10 | $2.37 | $2.68 | 3,565,300 | — | — |
| 2023-08-09 | $2.39 | $2.70 | 2,171,900 | — | — |
| 2023-08-08 | $2.41 | $2.73 | 3,345,200 | — | — |
| 2023-08-07 | $2.43 | $2.75 | 1,577,800 | — | — |
| 2023-08-04 | $2.48 | $2.80 | 2,254,700 | — | — |
| 2023-08-03 | $2.47 | $2.79 | 2,634,600 | — | — |
| 2023-08-02 | $2.51 | $2.84 | 3,096,100 | — | — |
| 2023-08-01 | $2.60 | $2.94 | 2,152,000 | — | — |
| 2023-07-31 | $2.72 | $3.08 | 2,773,100 | — | — |
| 2023-07-28 | $2.61 | $2.95 | 1,874,000 | — | — |
| 2023-07-27 | $2.59 | $2.93 | 3,177,100 | — | — |
| 2023-07-26 | $2.78 | $3.14 | 2,579,400 | — | — |
| 2023-07-25 | $2.84 | $3.21 | 2,817,500 | — | — |
| 2023-07-24 | $2.80 | $3.17 | 2,468,000 | — | — |
| 2023-07-21 | $2.82 | $3.19 | 1,898,000 | — | — |
| 2023-07-20 | $2.83 | $3.20 | 3,063,300 | — | — |
| 2023-07-19 | $2.91 | $3.29 | 1,580,100 | — | — |
| 2023-07-18 | $2.93 | $3.31 | 2,561,300 | — | — |
| 2023-07-17 | $2.89 | $3.27 | 2,392,800 | — | — |
| 2023-07-14 | $2.89 | $3.27 | 2,423,900 | — | — |
| 2023-07-13 | $2.90 | $3.28 | 2,307,500 | — | — |
| 2023-07-12 | $2.91 | $3.29 | 4,856,400 | — | — |
| 2023-07-11 | $2.69 | $3.04 | 2,867,100 | — | — |
| 2023-07-10 | $2.70 | $3.05 | 2,680,100 | — | — |
| 2023-07-07 | $2.62 | $2.96 | 2,359,800 | — | — |
| 2023-07-06 | $2.57 | $2.91 | 3,003,900 | — | — |
| 2023-07-05 | $2.64 | $2.99 | 2,345,300 | — | — |
| 2023-07-03 | $2.71 | $3.06 | 905,600 | — | — |
| 2023-06-30 | $2.63 | $2.97 | 2,740,200 | — | — |
| 2023-06-29 | $2.59 | $2.93 | 3,283,300 | — | — |
| 2023-06-28 | $2.50 | $2.83 | 2,781,700 | — | — |
| 2023-06-27 | $2.53 | $2.86 | 2,845,100 | — | — |
| 2023-06-26 | $2.60 | $2.94 | 1,651,600 | — | — |
| 2023-06-23 | $2.58 | $2.92 | 1,810,800 | — | — |
| 2023-06-22 | $2.57 | $2.91 | 3,181,600 | — | — |
| 2023-06-21 | $2.63 | $2.97 | 3,626,200 | — | — |
| 2023-06-20 | $2.67 | $3.02 | 4,421,000 | — | — |
| 2023-06-16 | $2.91 | $3.29 | 12,186,800 | — | — |
| 2023-06-15 | $2.87 | $3.25 | 2,707,200 | — | — |
| 2023-06-14 | $2.85 | $3.22 | 2,556,000 | — | — |
| 2023-06-13 | $2.84 | $3.21 | 5,613,100 | — | — |
| 2023-06-12 | $2.90 | $3.28 | 3,488,700 | — | — |
| 2023-06-09 | $2.93 | $3.31 | 2,974,700 | — | — |
| 2023-06-08 | $2.99 | $3.38 | 1,948,700 | — | — |
| 2023-06-07 | $2.90 | $3.28 | 3,984,400 | — | — |
| 2023-06-06 | $3.01 | $3.40 | 2,705,300 | — | — |
| 2023-06-05 | $2.93 | $3.31 | 2,173,900 | — | — |
| 2023-06-02 | $2.84 | $3.21 | 3,185,600 | — | — |
| 2023-06-01 | $2.88 | $3.26 | 3,204,900 | — | — |
| 2023-05-31 | $2.70 | $3.05 | 2,821,100 | — | — |
| 2023-05-30 | $2.65 | $3.00 | 3,643,600 | — | — |
| 2023-05-26 | $2.69 | $3.04 | 3,218,800 | — | — |
| 2023-05-25 | $2.65 | $3.00 | 3,439,600 | — | — |
| 2023-05-24 | $2.80 | $3.17 | 3,026,900 | — | — |
| 2023-05-23 | $2.87 | $3.25 | 3,852,600 | — | — |
| 2023-05-22 | $2.75 | $3.11 | 1,461,400 | — | — |
| 2023-05-19 | $2.77 | $3.13 | 3,763,500 | — | — |
| 2023-05-18 | $2.73 | $3.09 | 4,032,500 | — | — |
| 2023-05-17 | $2.76 | $3.12 | 3,422,800 | — | — |
| 2023-05-16 | $2.92 | $3.30 | 7,764,900 | — | — |
| 2023-05-15 | $3.21 | $3.63 | 4,693,500 | — | — |
| 2023-05-12 | $3.24 | $3.66 | 4,260,400 | — | — |
| 2023-05-11 | $3.16 | $3.57 | 6,601,300 | — | — |
| 2023-05-10 | $3.30 | $3.73 | 6,328,500 | — | — |
| 2023-05-09 | $3.28 | $3.71 | 3,698,400 | — | — |
| 2023-05-08 | $3.24 | $3.66 | 2,614,200 | — | — |
| 2023-05-05 | $3.24 | $3.66 | 3,963,400 | — | — |
| 2023-05-04 | $3.21 | $3.63 | 8,301,300 | — | — |
| 2023-05-03 | $3.09 | $3.49 | 4,209,300 | — | — |
| 2023-05-02 | $3.06 | $3.46 | 6,673,600 | — | — |
| 2023-05-01 | $2.93 | $3.31 | 3,895,600 | — | — |
| 2023-04-28 | $2.85 | $3.22 | 3,565,300 | — | — |
| 2023-04-27 | $2.87 | $3.25 | 3,121,500 | — | — |
| 2023-04-26 | $2.87 | $3.25 | 3,644,800 | — | — |
| 2023-04-25 | $2.86 | $3.23 | 2,836,500 | — | — |
| 2023-04-24 | $2.86 | $3.23 | 2,993,400 | — | — |
| 2023-04-21 | $2.86 | $3.23 | 3,156,100 | — | — |
| 2023-04-20 | $2.94 | $3.32 | 3,038,700 | — | — |
| 2023-04-19 | $2.95 | $3.34 | 5,321,500 | — | — |
| 2023-04-18 | $3.02 | $3.41 | 3,673,800 | — | — |
| 2023-04-17 | $3.05 | $3.45 | 4,878,400 | — | — |
| 2023-04-14 | $3.10 | $3.51 | 3,695,000 | — | — |
| 2023-04-13 | $3.17 | $3.58 | 4,097,900 | — | — |
| 2023-04-12 | $3.10 | $3.51 | 4,808,500 | — | — |
| 2023-04-11 | $3.03 | $3.43 | 4,605,600 | — | — |
| 2023-04-10 | $2.91 | $3.29 | 3,071,400 | — | — |
| 2023-04-06 | $2.93 | $3.31 | 2,491,300 | — | — |
| 2023-04-05 | $2.93 | $3.31 | 3,397,500 | — | — |
| 2023-04-04 | $2.91 | $3.29 | 4,813,200 | — | — |
| 2023-04-03 | $2.83 | $3.20 | 4,429,900 | — | — |
| 2023-03-31 | $2.71 | $3.06 | 4,550,100 | — | — |
| 2023-03-30 | $2.77 | $3.13 | 3,288,900 | — | — |
| 2023-03-29 | $2.70 | $3.05 | 4,345,300 | — | — |
| 2023-03-28 | $2.71 | $3.06 | 6,894,100 | — | — |
| 2023-03-27 | $2.62 | $2.96 | 4,151,300 | — | — |
| 2023-03-24 | $2.57 | $2.91 | 3,435,600 | — | — |
| 2023-03-23 | $2.54 | $2.87 | 4,036,300 | — | — |
| 2023-03-22 | $2.50 | $2.83 | 5,633,500 | — | — |
| 2023-03-21 | $2.42 | $2.74 | 4,860,300 | — | — |
| 2023-03-20 | $2.54 | $2.87 | 4,769,000 | — | — |
| 2023-03-17 | $2.49 | $2.82 | 16,202,100 | — | — |
| 2023-03-16 | $2.36 | $2.67 | 4,314,800 | — | — |
| 2023-03-15 | $2.35 | $2.66 | 7,884,100 | — | — |
| 2023-03-14 | $2.36 | $2.67 | 4,026,900 | — | — |
| 2023-03-13 | $2.35 | $2.66 | 8,104,600 | — | — |
| 2023-03-10 | $2.13 | $2.41 | 6,364,600 | — | — |
| 2023-03-09 | $2.08 | $2.35 | 4,854,400 | — | — |
| 2023-03-08 | $2.11 | $2.39 | 6,217,800 | — | — |
| 2023-03-07 | $2.14 | $2.42 | 6,455,300 | — | — |
| 2023-03-06 | $2.28 | $2.58 | 3,725,600 | — | — |
| 2023-03-03 | $2.36 | $2.67 | 4,357,200 | — | — |
| 2023-03-02 | $2.31 | $2.61 | 4,482,300 | — | — |
| 2023-03-01 | $2.33 | $2.63 | 7,091,100 | — | — |
| 2023-02-28 | $2.27 | $2.57 | 6,016,200 | — | — |
| 2023-02-27 | $2.25 | $2.54 | 3,802,900 | — | — |
| 2023-02-24 | $2.24 | $2.53 | 4,345,400 | — | — |
| 2023-02-23 | $2.24 | $2.53 | 5,098,000 | — | — |
| 2023-02-22 | $2.25 | $2.54 | 6,592,100 | — | — |
| 2023-02-21 | $2.33 | $2.63 | 5,404,200 | — | — |
| 2023-02-17 | $2.46 | $2.78 | 6,647,100 | — | — |
| 2023-02-16 | $2.47 | $2.79 | 4,871,100 | — | — |
| 2023-02-15 | $2.47 | $2.79 | 4,084,600 | — | — |
| 2023-02-14 | $2.56 | $2.89 | 3,993,500 | — | — |
| 2023-02-13 | $2.55 | $2.88 | 3,222,300 | — | — |
| 2023-02-10 | $2.61 | $2.95 | 3,143,300 | — | — |
| 2023-02-09 | $2.60 | $2.94 | 3,681,300 | — | — |
| 2023-02-08 | $2.70 | $3.05 | 4,036,000 | — | — |
| 2023-02-07 | $2.67 | $3.02 | 4,083,000 | — | — |
| 2023-02-06 | $2.62 | $2.96 | 5,324,200 | — | — |
| 2023-02-03 | $2.66 | $3.01 | 3,940,300 | — | — |
| 2023-02-02 | $2.77 | $3.13 | 6,425,200 | — | — |
| 2023-02-01 | $2.87 | $3.25 | 6,676,200 | — | — |
| 2023-01-31 | $2.81 | $3.18 | 3,825,500 | — | — |
| 2023-01-30 | $2.83 | $3.20 | 6,105,000 | — | — |
| 2023-01-27 | $2.82 | $3.19 | 5,100,900 | — | — |
| 2023-01-26 | $2.89 | $3.27 | 6,179,500 | — | — |
| 2023-01-25 | $2.87 | $3.25 | 5,482,200 | — | — |
| 2023-01-24 | $2.82 | $3.19 | 4,912,600 | — | — |
| 2023-01-23 | $2.69 | $3.04 | 6,180,000 | — | — |
| 2023-01-20 | $2.72 | $3.08 | 5,813,600 | — | — |
| 2023-01-19 | $2.65 | $3.00 | 8,759,600 | — | — |
| 2023-01-18 | $2.65 | $3.00 | 8,579,700 | — | — |
| 2023-01-17 | $2.71 | $3.06 | 5,659,500 | — | — |
| 2023-01-13 | $2.77 | $3.13 | 7,395,600 | — | — |
| 2023-01-12 | $2.69 | $3.04 | 6,412,300 | — | — |
| 2023-01-11 | $2.61 | $2.95 | 3,982,300 | — | — |
| 2023-01-10 | $2.70 | $3.05 | 8,848,000 | — | — |
| 2023-01-09 | $2.61 | $2.95 | 8,680,200 | — | — |
| 2023-01-06 | $2.65 | $3.00 | 7,221,100 | — | — |
| 2023-01-05 | $2.71 | $3.06 | 6,929,500 | — | — |
| 2023-01-04 | $2.69 | $3.04 | 9,870,600 | — | — |
| 2023-01-03 | $2.52 | $2.85 | 9,366,000 | — | — |