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
- 2001-11-28 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 | $2.39 | $9.35 | 3,597,900 | — | — |
| 2023-12-28 | $2.41 | $9.43 | 2,444,400 | — | — |
| 2023-12-27 | $2.43 | $9.50 | 7,987,700 | — | — |
| 2023-12-26 | $2.45 | $9.58 | 5,079,400 | — | — |
| 2023-12-22 | $2.41 | $9.43 | 4,843,400 | — | — |
| 2023-12-21 | $2.38 | $9.31 | 8,877,200 | — | — |
| 2023-12-20 | $2.35 | $9.19 | 8,901,400 | — | — |
| 2023-12-19 | $2.34 | $9.15 | 7,333,400 | — | — |
| 2023-12-18 | $2.34 | $9.15 | 6,124,300 | — | — |
| 2023-12-15 | $2.35 | $9.19 | 9,354,800 | — | — |
| 2023-12-14 | $2.40 | $9.39 | 8,928,800 | — | — |
| 2023-12-13 | $2.33 | $9.11 | 5,867,200 | — | — |
| 2023-12-12 | $2.27 | $8.88 | 3,456,200 | — | — |
| 2023-12-11 | $2.29 | $8.96 | 3,750,400 | — | — |
| 2023-12-08 | $2.31 | $9.04 | 8,133,000 | — | — |
| 2023-12-07 | $2.28 | $8.92 | 6,647,700 | — | — |
| 2023-12-06 | $2.26 | $8.84 | 7,240,300 | — | — |
| 2023-12-05 | $2.24 | $8.76 | 7,152,000 | — | — |
| 2023-12-04 | $2.25 | $8.80 | 11,291,700 | — | — |
| 2023-12-01 | $2.25 | $8.80 | 6,905,900 | — | — |
| 2023-11-30 | $2.19 | $8.57 | 6,971,000 | — | — |
| 2023-11-29 | $2.20 | $8.60 | 10,624,600 | — | — |
| 2023-11-28 | $2.14 | $8.37 | 11,962,900 | — | — |
| 2023-11-27 | $2.09 | $8.17 | 9,960,900 | — | — |
| 2023-11-24 | $2.13 | $8.33 | 3,461,400 | — | — |
| 2023-11-22 | $2.09 | $8.17 | 5,809,000 | — | — |
| 2023-11-21 | $2.12 | $8.29 | 6,597,600 | — | — |
| 2023-11-20 | $2.14 | $8.37 | 5,898,000 | — | — |
| 2023-11-17 | $2.14 | $8.37 | 8,795,900 | — | — |
| 2023-11-16 | $2.09 | $8.17 | 7,367,900 | — | — |
| 2023-11-15 | $2.11 | $8.25 | 4,823,000 | — | — |
| 2023-11-14 | $2.10 | $8.21 | 13,910,400 | — | — |
| 2023-11-13 | $2.03 | $7.94 | 4,711,500 | — | — |
| 2023-11-10 | $2.03 | $7.94 | 8,259,700 | — | — |
| 2023-11-09 | $2.03 | $7.94 | 7,594,600 | — | — |
| 2023-11-08 | $2.02 | $7.90 | 6,574,700 | — | — |
| 2023-11-07 | $2.03 | $7.94 | 5,924,500 | — | — |
| 2023-11-06 | $2.05 | $8.02 | 4,461,800 | — | — |
| 2023-11-03 | $2.06 | $8.06 | 6,123,100 | — | — |
| 2023-11-02 | $2.01 | $7.86 | 9,448,400 | — | — |
| 2023-11-01 | $1.93 | $7.55 | 11,698,700 | — | — |
| 2023-10-31 | $1.91 | $7.47 | 7,886,100 | — | — |
| 2023-10-30 | $1.94 | $7.59 | 12,038,200 | — | — |
| 2023-10-27 | $1.89 | $7.39 | 12,749,600 | — | — |
| 2023-10-26 | $1.96 | $7.67 | 15,201,000 | — | — |
| 2023-10-25 | $2.00 | $7.82 | 9,896,100 | — | — |
| 2023-10-24 | $1.94 | $7.59 | 12,591,300 | — | — |
| 2023-10-23 | $1.97 | $7.71 | 14,242,300 | — | — |
| 2023-10-20 | $1.98 | $7.74 | 14,091,800 | — | — |
| 2023-10-19 | $2.00 | $7.82 | 12,318,600 | — | — |
| 2023-10-18 | $2.04 | $7.98 | 9,882,000 | — | — |
| 2023-10-17 | $2.12 | $8.29 | 11,269,200 | — | — |
| 2023-10-16 | $2.11 | $8.25 | 14,103,800 | — | — |
| 2023-10-13 | $2.05 | $8.02 | 5,839,000 | — | — |
| 2023-10-12 | $2.09 | $8.17 | 10,390,800 | — | — |
| 2023-10-11 | $2.11 | $8.25 | 11,744,000 | — | — |
| 2023-10-10 | $2.10 | $8.21 | 7,074,000 | — | — |
| 2023-10-09 | $2.04 | $7.98 | 5,890,500 | — | — |
| 2023-10-06 | $2.07 | $8.10 | 9,182,300 | — | — |
| 2023-10-05 | $2.03 | $7.94 | 9,645,900 | — | — |
| 2023-10-04 | $2.03 | $7.94 | 11,267,000 | — | — |
| 2023-10-03 | $2.03 | $7.94 | 14,564,200 | — | — |
| 2023-10-02 | $2.06 | $8.06 | 12,748,300 | — | — |
| 2023-09-29 | $2.13 | $8.33 | 8,501,000 | — | — |
| 2023-09-28 | $2.14 | $8.37 | 9,482,500 | — | — |
| 2023-09-27 | $2.13 | $8.33 | 12,319,600 | — | — |
| 2023-09-26 | $2.14 | $8.37 | 10,284,200 | — | — |
| 2023-09-25 | $2.15 | $8.41 | 7,782,300 | — | — |
| 2023-09-22 | $2.17 | $8.49 | 11,945,500 | — | — |
| 2023-09-21 | $2.13 | $8.33 | 8,421,700 | — | — |
| 2023-09-20 | $2.14 | $8.37 | 8,724,800 | — | — |
| 2023-09-19 | $2.08 | $8.14 | 6,741,400 | — | — |
| 2023-09-18 | $2.05 | $8.02 | 8,572,900 | — | — |
| 2023-09-15 | $2.11 | $8.25 | 10,661,500 | — | — |
| 2023-09-14 | $2.11 | $8.25 | 3,771,900 | — | — |
| 2023-09-13 | $2.09 | $8.17 | 10,942,500 | — | — |
| 2023-09-12 | $2.09 | $8.17 | 6,760,600 | — | — |
| 2023-09-11 | $2.03 | $7.94 | 8,118,600 | — | — |
| 2023-09-08 | $2.02 | $7.90 | 9,693,700 | — | — |
| 2023-09-07 | $2.00 | $7.82 | 11,512,800 | — | — |
| 2023-09-06 | $2.03 | $7.94 | 14,467,900 | — | — |
| 2023-09-05 | $2.05 | $8.02 | 13,250,500 | — | — |
| 2023-09-01 | $2.09 | $8.17 | 9,140,400 | — | — |
| 2023-08-31 | $2.10 | $8.21 | 10,290,500 | — | — |
| 2023-08-30 | $2.14 | $8.37 | 8,984,500 | — | — |
| 2023-08-29 | $2.14 | $8.37 | 5,717,100 | — | — |
| 2023-08-28 | $2.12 | $8.29 | 5,156,500 | — | — |
| 2023-08-25 | $2.08 | $8.14 | 9,702,300 | — | — |
| 2023-08-24 | $2.08 | $8.14 | 7,195,700 | — | — |
| 2023-08-23 | $2.12 | $8.29 | 7,708,600 | — | — |
| 2023-08-22 | $2.09 | $8.17 | 23,190,500 | — | — |
| 2023-08-21 | $2.11 | $8.25 | 11,324,300 | — | — |
| 2023-08-18 | $2.11 | $8.25 | 11,607,300 | — | — |
| 2023-08-17 | $2.11 | $8.25 | 9,933,100 | — | — |
| 2023-08-16 | $2.10 | $8.21 | 7,474,400 | — | — |
| 2023-08-15 | $2.11 | $8.25 | 9,403,600 | — | — |
| 2023-08-14 | $2.14 | $8.37 | 6,862,200 | — | — |
| 2023-08-11 | $2.15 | $8.41 | 6,371,500 | — | — |
| 2023-08-10 | $2.14 | $8.37 | 9,765,000 | — | — |
| 2023-08-09 | $2.15 | $8.41 | 9,430,900 | — | — |
| 2023-08-08 | $2.16 | $8.45 | 25,549,200 | — | — |
| 2023-08-07 | $2.18 | $8.53 | 4,183,000 | — | — |
| 2023-08-04 | $2.15 | $8.41 | 10,041,900 | — | — |
| 2023-08-03 | $2.20 | $8.42 | 9,237,300 | — | — |
| 2023-08-02 | $2.17 | $8.30 | 8,442,200 | — | — |
| 2023-08-01 | $2.23 | $8.53 | 7,107,500 | — | — |
| 2023-07-31 | $2.29 | $8.76 | 7,621,500 | — | — |
| 2023-07-28 | $2.29 | $8.76 | 8,584,700 | — | — |
| 2023-07-27 | $2.27 | $8.68 | 6,636,200 | — | — |
| 2023-07-26 | $2.32 | $8.88 | 8,936,400 | — | — |
| 2023-07-25 | $2.35 | $8.99 | 6,751,400 | — | — |
| 2023-07-24 | $2.33 | $8.91 | 5,490,000 | — | — |
| 2023-07-21 | $2.32 | $8.88 | 6,938,600 | — | — |
| 2023-07-20 | $2.38 | $9.11 | 11,748,700 | — | — |
| 2023-07-19 | $2.39 | $9.14 | 9,963,000 | — | — |
| 2023-07-18 | $2.34 | $8.95 | 12,635,800 | — | — |
| 2023-07-17 | $2.33 | $8.91 | 7,857,800 | — | — |
| 2023-07-14 | $2.28 | $8.72 | 15,107,000 | — | — |
| 2023-07-13 | $2.33 | $8.91 | 7,439,300 | — | — |
| 2023-07-12 | $2.28 | $8.72 | 8,462,900 | — | — |
| 2023-07-11 | $2.21 | $8.46 | 5,900,200 | — | — |
| 2023-07-10 | $2.18 | $8.34 | 18,205,600 | — | — |
| 2023-07-07 | $2.18 | $8.34 | 9,905,300 | — | — |
| 2023-07-06 | $2.19 | $8.38 | 10,808,000 | — | — |
| 2023-07-05 | $2.19 | $8.38 | 8,131,600 | — | — |
| 2023-07-03 | $2.23 | $8.53 | 2,872,200 | — | — |
| 2023-06-30 | $2.20 | $8.42 | 10,023,300 | — | — |
| 2023-06-29 | $2.13 | $8.15 | 4,042,600 | — | — |
| 2023-06-28 | $2.12 | $8.11 | 8,106,000 | — | — |
| 2023-06-27 | $2.14 | $8.19 | 14,468,700 | — | — |
| 2023-06-26 | $2.09 | $8.00 | 17,918,800 | — | — |
| 2023-06-23 | $2.10 | $8.03 | 5,723,200 | — | — |
| 2023-06-22 | $2.16 | $8.26 | 7,668,000 | — | — |
| 2023-06-21 | $2.18 | $8.34 | 11,419,700 | — | — |
| 2023-06-20 | $2.23 | $8.53 | 9,389,500 | — | — |
| 2023-06-16 | $2.27 | $8.68 | 8,564,600 | — | — |
| 2023-06-15 | $2.29 | $8.76 | 9,227,900 | — | — |
| 2023-06-14 | $2.26 | $8.65 | 6,573,500 | — | — |
| 2023-06-13 | $2.26 | $8.65 | 13,501,200 | — | — |
| 2023-06-12 | $2.23 | $8.53 | 7,600,900 | — | — |
| 2023-06-09 | $2.25 | $8.61 | 4,405,200 | — | — |
| 2023-06-08 | $2.25 | $8.61 | 5,797,900 | — | — |
| 2023-06-07 | $2.25 | $8.61 | 9,331,500 | — | — |
| 2023-06-06 | $2.24 | $8.57 | 8,242,400 | — | — |
| 2023-06-05 | $2.20 | $8.42 | 5,980,900 | — | — |
| 2023-06-02 | $2.26 | $8.65 | 7,630,900 | — | — |
| 2023-06-01 | $2.21 | $8.46 | 10,648,600 | — | — |
| 2023-05-31 | $2.17 | $8.30 | 8,698,300 | — | — |
| 2023-05-30 | $2.22 | $8.49 | 6,808,800 | — | — |
| 2023-05-26 | $2.23 | $8.53 | 9,189,400 | — | — |
| 2023-05-25 | $2.24 | $8.57 | 11,826,000 | — | — |
| 2023-05-24 | $2.28 | $8.72 | 7,965,600 | — | — |
| 2023-05-23 | $2.32 | $8.88 | 14,632,600 | — | — |
| 2023-05-22 | $2.32 | $8.88 | 6,782,200 | — | — |
| 2023-05-19 | $2.32 | $8.88 | 9,477,700 | — | — |
| 2023-05-18 | $2.29 | $8.76 | 5,869,100 | — | — |
| 2023-05-17 | $2.31 | $8.84 | 9,183,100 | — | — |
| 2023-05-16 | $2.24 | $8.57 | 11,312,000 | — | — |
| 2023-05-15 | $2.29 | $8.76 | 8,945,900 | — | — |
| 2023-05-12 | $2.25 | $8.61 | 9,617,000 | — | — |
| 2023-05-11 | $2.25 | $8.61 | 10,948,400 | — | — |
| 2023-05-10 | $2.30 | $8.80 | 14,880,300 | — | — |
| 2023-05-09 | $2.30 | $8.80 | 9,471,300 | — | — |
| 2023-05-08 | $2.31 | $8.84 | 5,588,900 | — | — |
| 2023-05-05 | $2.31 | $8.84 | 15,562,600 | — | — |
| 2023-05-04 | $2.26 | $8.65 | 30,375,000 | — | — |
| 2023-05-03 | $2.27 | $8.68 | 20,342,000 | — | — |
| 2023-05-02 | $2.36 | $9.03 | 20,215,400 | — | — |
| 2023-05-01 | $2.38 | $9.11 | 6,729,100 | — | — |
| 2023-04-28 | $2.42 | $9.26 | 12,960,800 | — | — |
| 2023-04-27 | $2.44 | $9.34 | 10,058,900 | — | — |
| 2023-04-26 | $2.40 | $9.18 | 10,420,800 | — | — |
| 2023-04-25 | $2.34 | $8.95 | 14,145,300 | — | — |
| 2023-04-24 | $2.44 | $9.34 | 8,540,000 | — | — |
| 2023-04-21 | $2.40 | $9.18 | 9,893,700 | — | — |
| 2023-04-20 | $2.46 | $9.41 | 20,491,100 | — | — |
| 2023-04-19 | $2.42 | $9.26 | 5,962,300 | — | — |
| 2023-04-18 | $2.40 | $9.18 | 5,931,500 | — | — |
| 2023-04-17 | $2.38 | $9.11 | 7,433,500 | — | — |
| 2023-04-14 | $2.41 | $9.22 | 9,802,800 | — | — |
| 2023-04-13 | $2.37 | $9.07 | 15,979,200 | — | — |
| 2023-04-12 | $2.44 | $9.04 | 10,278,100 | — | — |
| 2023-04-11 | $2.43 | $9.00 | 7,313,100 | — | — |
| 2023-04-10 | $2.39 | $8.85 | 5,604,900 | — | — |
| 2023-04-06 | $2.39 | $8.85 | 12,178,200 | — | — |
| 2023-04-05 | $2.37 | $8.78 | 14,826,300 | — | — |
| 2023-04-04 | $2.36 | $8.74 | 11,835,300 | — | — |
| 2023-04-03 | $2.37 | $8.78 | 6,634,800 | — | — |
| 2023-03-31 | $2.32 | $8.59 | 5,849,100 | — | — |
| 2023-03-30 | $2.36 | $8.74 | 12,398,800 | — | — |
| 2023-03-29 | $2.31 | $8.56 | 11,318,200 | — | — |
| 2023-03-28 | $2.22 | $8.22 | 12,538,900 | — | — |
| 2023-03-27 | $2.26 | $8.37 | 13,435,800 | — | — |
| 2023-03-24 | $2.22 | $8.22 | 19,249,900 | — | — |
| 2023-03-23 | $2.23 | $8.26 | 16,665,900 | — | — |
| 2023-03-22 | $2.28 | $8.44 | 21,183,900 | — | — |
| 2023-03-21 | $2.32 | $8.59 | 16,664,300 | — | — |
| 2023-03-20 | $2.22 | $8.22 | 24,748,100 | — | — |
| 2023-03-17 | $2.18 | $8.07 | 26,066,500 | — | — |
| 2023-03-16 | $2.30 | $8.52 | 22,849,700 | — | — |
| 2023-03-15 | $2.22 | $8.22 | 23,232,300 | — | — |
| 2023-03-14 | $2.30 | $8.52 | 17,841,300 | — | — |
| 2023-03-13 | $2.25 | $8.33 | 28,834,300 | — | — |
| 2023-03-10 | $2.35 | $8.70 | 24,462,800 | — | — |
| 2023-03-09 | $2.40 | $8.89 | 16,583,300 | — | — |
| 2023-03-08 | $2.44 | $9.04 | 7,627,200 | — | — |
| 2023-03-07 | $2.41 | $8.93 | 11,039,600 | — | — |
| 2023-03-06 | $2.50 | $9.26 | 6,302,100 | — | — |
| 2023-03-03 | $2.49 | $9.22 | 7,654,400 | — | — |
| 2023-03-02 | $2.45 | $9.07 | 8,145,900 | — | — |
| 2023-03-01 | $2.50 | $9.26 | 9,607,500 | — | — |
| 2023-02-28 | $2.53 | $9.37 | 10,355,600 | — | — |
| 2023-02-27 | $2.49 | $9.22 | 7,101,200 | — | — |
| 2023-02-24 | $2.47 | $9.15 | 8,608,400 | — | — |
| 2023-02-23 | $2.53 | $9.37 | 15,455,500 | — | — |
| 2023-02-22 | $2.44 | $9.04 | 9,607,900 | — | — |
| 2023-02-21 | $2.39 | $8.85 | 16,511,400 | — | — |
| 2023-02-17 | $2.43 | $9.00 | 12,397,900 | — | — |
| 2023-02-16 | $2.54 | $9.41 | 10,466,500 | — | — |
| 2023-02-15 | $2.53 | $9.37 | 9,434,000 | — | — |
| 2023-02-14 | $2.58 | $9.56 | 10,877,200 | — | — |
| 2023-02-13 | $2.57 | $9.52 | 4,354,800 | — | — |
| 2023-02-10 | $2.56 | $9.48 | 8,786,600 | — | — |
| 2023-02-09 | $2.57 | $9.52 | 7,196,400 | — | — |
| 2023-02-08 | $2.59 | $9.59 | 8,617,900 | — | — |
| 2023-02-07 | $2.59 | $9.59 | 8,281,900 | — | — |
| 2023-02-06 | $2.53 | $9.37 | 8,373,100 | — | — |
| 2023-02-03 | $2.54 | $9.41 | 10,071,700 | — | — |
| 2023-02-02 | $2.60 | $9.63 | 4,998,300 | — | — |
| 2023-02-01 | $2.60 | $9.63 | 7,386,000 | — | — |
| 2023-01-31 | $2.59 | $9.59 | 6,265,400 | — | — |
| 2023-01-30 | $2.58 | $9.56 | 6,592,100 | — | — |
| 2023-01-27 | $2.60 | $9.63 | 5,055,600 | — | — |
| 2023-01-26 | $2.60 | $9.63 | 10,167,000 | — | — |
| 2023-01-25 | $2.51 | $9.30 | 9,514,700 | — | — |
| 2023-01-24 | $2.45 | $9.07 | 5,513,900 | — | — |
| 2023-01-23 | $2.45 | $9.07 | 4,159,900 | — | — |
| 2023-01-20 | $2.44 | $9.04 | 4,495,100 | — | — |
| 2023-01-19 | $2.42 | $8.96 | 6,782,300 | — | — |
| 2023-01-18 | $2.41 | $8.93 | 4,971,200 | — | — |
| 2023-01-17 | $2.41 | $8.93 | 5,750,000 | — | — |
| 2023-01-13 | $2.41 | $8.93 | 6,296,500 | — | — |
| 2023-01-12 | $2.38 | $8.81 | 7,994,700 | — | — |
| 2023-01-11 | $2.34 | $8.67 | 3,745,600 | — | — |
| 2023-01-10 | $2.34 | $8.67 | 4,317,500 | — | — |
| 2023-01-09 | $2.33 | $8.63 | 6,270,800 | — | — |
| 2023-01-06 | $2.34 | $8.67 | 5,018,600 | — | — |
| 2023-01-05 | $2.30 | $8.52 | 5,968,100 | — | — |
| 2023-01-04 | $2.29 | $8.48 | 8,116,700 | — | — |
| 2023-01-03 | $2.24 | $8.30 | 6,646,800 | — | — |