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
- 2004-07-28 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 | $3.64 | $3.64 | 1,697,100 | — | — |
| 2023-12-28 | $3.70 | $3.70 | 1,932,300 | — | — |
| 2023-12-27 | $3.66 | $3.66 | 1,722,300 | — | — |
| 2023-12-26 | $3.63 | $3.63 | 1,983,800 | — | — |
| 2023-12-22 | $3.60 | $3.60 | 3,044,100 | — | — |
| 2023-12-21 | $3.42 | $3.42 | 3,408,200 | — | — |
| 2023-12-20 | $3.34 | $3.34 | 9,236,300 | — | — |
| 2023-12-19 | $3.91 | $3.91 | 2,070,400 | — | — |
| 2023-12-18 | $3.73 | $3.73 | 2,393,000 | — | — |
| 2023-12-15 | $3.94 | $3.94 | 3,296,000 | — | — |
| 2023-12-14 | $3.98 | $3.98 | 3,479,300 | — | — |
| 2023-12-13 | $3.88 | $3.88 | 3,436,100 | — | — |
| 2023-12-12 | $3.51 | $3.51 | 2,311,200 | — | — |
| 2023-12-11 | $3.54 | $3.54 | 2,149,500 | — | — |
| 2023-12-08 | $3.58 | $3.58 | 2,215,200 | — | — |
| 2023-12-07 | $3.67 | $3.67 | 2,255,800 | — | — |
| 2023-12-06 | $3.59 | $3.59 | 3,709,600 | — | — |
| 2023-12-05 | $3.71 | $3.71 | 2,574,500 | — | — |
| 2023-12-04 | $3.75 | $3.75 | 2,630,200 | — | — |
| 2023-12-01 | $3.77 | $3.77 | 3,319,300 | — | — |
| 2023-11-30 | $3.62 | $3.62 | 1,669,600 | — | — |
| 2023-11-29 | $3.54 | $3.54 | 1,591,000 | — | — |
| 2023-11-28 | $3.50 | $3.50 | 1,919,400 | — | — |
| 2023-11-27 | $3.52 | $3.52 | 2,124,400 | — | — |
| 2023-11-24 | $3.62 | $3.62 | 714,500 | — | — |
| 2023-11-22 | $3.65 | $3.65 | 1,631,300 | — | — |
| 2023-11-21 | $3.71 | $3.71 | 3,878,300 | — | — |
| 2023-11-20 | $3.76 | $3.76 | 1,717,400 | — | — |
| 2023-11-17 | $3.80 | $3.80 | 2,984,000 | — | — |
| 2023-11-16 | $3.60 | $3.60 | 2,534,600 | — | — |
| 2023-11-15 | $3.75 | $3.75 | 2,712,800 | — | — |
| 2023-11-14 | $3.72 | $3.72 | 4,930,800 | — | — |
| 2023-11-13 | $3.54 | $3.54 | 5,467,200 | — | — |
| 2023-11-10 | $3.43 | $3.43 | 2,288,000 | — | — |
| 2023-11-09 | $3.47 | $3.47 | 4,142,400 | — | — |
| 2023-11-08 | $3.65 | $3.65 | 4,058,600 | — | — |
| 2023-11-07 | $3.80 | $3.80 | 2,735,100 | — | — |
| 2023-11-06 | $3.68 | $3.68 | 3,936,000 | — | — |
| 2023-11-03 | $3.96 | $3.96 | 2,587,100 | — | — |
| 2023-11-02 | $3.98 | $3.98 | 3,423,300 | — | — |
| 2023-11-01 | $4.03 | $4.03 | 3,116,600 | — | — |
| 2023-10-31 | $4.29 | $4.29 | 2,354,000 | — | — |
| 2023-10-30 | $4.16 | $4.16 | 1,453,500 | — | — |
| 2023-10-27 | $3.91 | $3.91 | 2,578,200 | — | — |
| 2023-10-26 | $4.04 | $4.04 | 1,755,400 | — | — |
| 2023-10-25 | $4.05 | $4.05 | 1,957,300 | — | — |
| 2023-10-24 | $4.15 | $4.15 | 1,642,600 | — | — |
| 2023-10-23 | $4.09 | $4.09 | 1,807,500 | — | — |
| 2023-10-20 | $4.21 | $4.21 | 1,580,700 | — | — |
| 2023-10-19 | $4.11 | $4.11 | 1,251,600 | — | — |
| 2023-10-18 | $4.20 | $4.20 | 1,753,400 | — | — |
| 2023-10-17 | $4.23 | $4.23 | 2,315,700 | — | — |
| 2023-10-16 | $4.10 | $4.10 | 1,366,400 | — | — |
| 2023-10-13 | $3.99 | $3.99 | 2,074,100 | — | — |
| 2023-10-12 | $3.99 | $3.99 | 2,079,100 | — | — |
| 2023-10-11 | $4.18 | $4.18 | 1,130,500 | — | — |
| 2023-10-10 | $4.24 | $4.24 | 3,845,400 | — | — |
| 2023-10-09 | $3.94 | $3.94 | 1,096,800 | — | — |
| 2023-10-06 | $4.01 | $4.01 | 1,894,700 | — | — |
| 2023-10-05 | $4.07 | $4.07 | 2,529,300 | — | — |
| 2023-10-04 | $3.90 | $3.90 | 1,650,300 | — | — |
| 2023-10-03 | $3.87 | $3.87 | 2,793,400 | — | — |
| 2023-10-02 | $4.03 | $4.03 | 2,451,300 | — | — |
| 2023-09-29 | $4.13 | $4.13 | 1,669,100 | — | — |
| 2023-09-28 | $4.11 | $4.11 | 1,593,700 | — | — |
| 2023-09-27 | $4.10 | $4.10 | 1,257,600 | — | — |
| 2023-09-26 | $4.03 | $4.03 | 2,740,600 | — | — |
| 2023-09-25 | $4.01 | $4.01 | 1,624,500 | — | — |
| 2023-09-22 | $4.06 | $4.06 | 2,352,200 | — | — |
| 2023-09-21 | $4.11 | $4.11 | 2,882,400 | — | — |
| 2023-09-20 | $4.15 | $4.15 | 1,658,300 | — | — |
| 2023-09-19 | $4.24 | $4.24 | 1,802,600 | — | — |
| 2023-09-18 | $4.34 | $4.34 | 3,359,400 | — | — |
| 2023-09-15 | $4.35 | $4.35 | 7,534,400 | — | — |
| 2023-09-14 | $4.39 | $4.39 | 1,799,300 | — | — |
| 2023-09-13 | $4.30 | $4.30 | 3,184,700 | — | — |
| 2023-09-12 | $4.36 | $4.36 | 1,731,000 | — | — |
| 2023-09-11 | $4.35 | $4.35 | 2,480,100 | — | — |
| 2023-09-08 | $4.29 | $4.29 | 2,191,800 | — | — |
| 2023-09-07 | $4.39 | $4.39 | 2,259,100 | — | — |
| 2023-09-06 | $4.54 | $4.54 | 1,536,400 | — | — |
| 2023-09-05 | $4.58 | $4.58 | 2,447,400 | — | — |
| 2023-09-01 | $4.63 | $4.63 | 1,942,500 | — | — |
| 2023-08-31 | $4.61 | $4.61 | 1,813,500 | — | — |
| 2023-08-30 | $4.74 | $4.74 | 2,346,500 | — | — |
| 2023-08-29 | $4.67 | $4.67 | 1,258,000 | — | — |
| 2023-08-28 | $4.77 | $4.77 | 2,283,800 | — | — |
| 2023-08-25 | $4.72 | $4.72 | 2,151,100 | — | — |
| 2023-08-24 | $4.78 | $4.78 | 2,840,900 | — | — |
| 2023-08-23 | $4.63 | $4.63 | 2,925,000 | — | — |
| 2023-08-22 | $4.54 | $4.54 | 4,031,000 | — | — |
| 2023-08-21 | $4.76 | $4.76 | 3,504,800 | — | — |
| 2023-08-18 | $4.98 | $4.98 | 3,444,300 | — | — |
| 2023-08-17 | $4.95 | $4.95 | 3,011,800 | — | — |
| 2023-08-16 | $5.05 | $5.05 | 3,490,700 | — | — |
| 2023-08-15 | $5.24 | $5.24 | 3,035,900 | — | — |
| 2023-08-14 | $5.27 | $5.27 | 5,308,500 | — | — |
| 2023-08-11 | $5.25 | $5.25 | 4,109,400 | — | — |
| 2023-08-10 | $5.29 | $5.29 | 3,788,900 | — | — |
| 2023-08-09 | $5.34 | $5.34 | 8,418,700 | — | — |
| 2023-08-08 | $5.45 | $5.45 | 16,221,600 | — | — |
| 2023-08-07 | $4.60 | $4.60 | 3,045,900 | — | — |
| 2023-08-04 | $4.72 | $4.72 | 2,253,700 | — | — |
| 2023-08-03 | $4.70 | $4.70 | 2,551,800 | — | — |
| 2023-08-02 | $4.59 | $4.59 | 2,827,200 | — | — |
| 2023-08-01 | $4.49 | $4.49 | 2,077,800 | — | — |
| 2023-07-31 | $4.57 | $4.57 | 2,068,600 | — | — |
| 2023-07-28 | $4.63 | $4.63 | 2,550,700 | — | — |
| 2023-07-27 | $4.42 | $4.42 | 1,484,500 | — | — |
| 2023-07-26 | $4.41 | $4.41 | 1,450,600 | — | — |
| 2023-07-25 | $4.46 | $4.46 | 1,357,400 | — | — |
| 2023-07-24 | $4.43 | $4.43 | 1,762,300 | — | — |
| 2023-07-21 | $4.43 | $4.43 | 1,595,000 | — | — |
| 2023-07-20 | $4.39 | $4.39 | 1,235,700 | — | — |
| 2023-07-19 | $4.42 | $4.42 | 1,068,700 | — | — |
| 2023-07-18 | $4.37 | $4.37 | 1,296,700 | — | — |
| 2023-07-17 | $4.35 | $4.35 | 1,602,600 | — | — |
| 2023-07-14 | $4.22 | $4.22 | 1,022,600 | — | — |
| 2023-07-13 | $4.22 | $4.22 | 1,634,700 | — | — |
| 2023-07-12 | $4.15 | $4.15 | 1,746,500 | — | — |
| 2023-07-11 | $4.09 | $4.09 | 1,931,000 | — | — |
| 2023-07-10 | $4.12 | $4.12 | 2,836,700 | — | — |
| 2023-07-07 | $3.91 | $3.91 | 1,974,300 | — | — |
| 2023-07-06 | $3.92 | $3.92 | 2,024,900 | — | — |
| 2023-07-05 | $4.00 | $4.00 | 1,455,900 | — | — |
| 2023-07-03 | $3.98 | $3.98 | 1,390,900 | — | — |
| 2023-06-30 | $4.07 | $4.07 | 2,621,600 | — | — |
| 2023-06-29 | $3.96 | $3.96 | 1,824,600 | — | — |
| 2023-06-28 | $3.96 | $3.96 | 1,906,800 | — | — |
| 2023-06-27 | $3.97 | $3.97 | 1,717,200 | — | — |
| 2023-06-26 | $3.96 | $3.96 | 2,797,100 | — | — |
| 2023-06-23 | $3.93 | $3.93 | 11,288,700 | — | — |
| 2023-06-22 | $4.06 | $4.06 | 1,485,800 | — | — |
| 2023-06-21 | $4.15 | $4.15 | 2,429,600 | — | — |
| 2023-06-20 | $4.02 | $4.02 | 1,811,600 | — | — |
| 2023-06-16 | $4.09 | $4.09 | 7,062,400 | — | — |
| 2023-06-15 | $4.19 | $4.19 | 1,993,400 | — | — |
| 2023-06-14 | $4.13 | $4.13 | 2,066,000 | — | — |
| 2023-06-13 | $4.24 | $4.24 | 2,613,300 | — | — |
| 2023-06-12 | $4.14 | $4.14 | 2,362,200 | — | — |
| 2023-06-09 | $4.03 | $4.03 | 2,627,900 | — | — |
| 2023-06-08 | $4.12 | $4.12 | 2,850,700 | — | — |
| 2023-06-07 | $4.21 | $4.21 | 3,101,700 | — | — |
| 2023-06-06 | $4.32 | $4.32 | 2,272,500 | — | — |
| 2023-06-05 | $4.32 | $4.32 | 2,275,300 | — | — |
| 2023-06-02 | $4.46 | $4.46 | 2,824,000 | — | — |
| 2023-06-01 | $4.48 | $4.48 | 1,944,600 | — | — |
| 2023-05-31 | $4.64 | $4.64 | 4,949,900 | — | — |
| 2023-05-30 | $4.43 | $4.43 | 2,681,400 | — | — |
| 2023-05-26 | $4.54 | $4.54 | 2,484,000 | — | — |
| 2023-05-25 | $4.55 | $4.55 | 2,950,100 | — | — |
| 2023-05-24 | $4.71 | $4.71 | 3,601,600 | — | — |
| 2023-05-23 | $4.66 | $4.66 | 2,251,800 | — | — |
| 2023-05-22 | $4.79 | $4.79 | 2,576,100 | — | — |
| 2023-05-19 | $4.62 | $4.62 | 2,833,600 | — | — |
| 2023-05-18 | $4.56 | $4.56 | 3,398,100 | — | — |
| 2023-05-17 | $4.55 | $4.55 | 3,540,300 | — | — |
| 2023-05-16 | $4.39 | $4.39 | 4,463,600 | — | — |
| 2023-05-15 | $4.53 | $4.53 | 6,211,900 | — | — |
| 2023-05-12 | $4.23 | $4.23 | 3,962,500 | — | — |
| 2023-05-11 | $4.24 | $4.24 | 3,675,400 | — | — |
| 2023-05-10 | $4.40 | $4.40 | 6,366,900 | — | — |
| 2023-05-09 | $3.80 | $3.80 | 2,560,800 | — | — |
| 2023-05-08 | $3.88 | $3.88 | 2,561,900 | — | — |
| 2023-05-05 | $3.96 | $3.96 | 3,014,500 | — | — |
| 2023-05-04 | $3.89 | $3.89 | 3,613,100 | — | — |
| 2023-05-03 | $3.93 | $3.93 | 5,208,600 | — | — |
| 2023-05-02 | $3.72 | $3.72 | 3,571,600 | — | — |
| 2023-05-01 | $3.96 | $3.96 | 2,611,100 | — | — |
| 2023-04-28 | $3.85 | $3.85 | 2,419,300 | — | — |
| 2023-04-27 | $3.81 | $3.81 | 2,654,700 | — | — |
| 2023-04-26 | $3.83 | $3.83 | 2,011,900 | — | — |
| 2023-04-25 | $3.89 | $3.89 | 1,985,600 | — | — |
| 2023-04-24 | $3.96 | $3.96 | 2,809,900 | — | — |
| 2023-04-21 | $4.07 | $4.07 | 3,553,200 | — | — |
| 2023-04-20 | $4.03 | $4.03 | 4,631,300 | — | — |
| 2023-04-19 | $4.40 | $4.40 | 2,189,900 | — | — |
| 2023-04-18 | $4.26 | $4.26 | 2,209,000 | — | — |
| 2023-04-17 | $4.26 | $4.26 | 3,024,900 | — | — |
| 2023-04-14 | $4.03 | $4.03 | 2,351,200 | — | — |
| 2023-04-13 | $4.17 | $4.17 | 3,854,200 | — | — |
| 2023-04-12 | $3.90 | $3.90 | 1,822,900 | — | — |
| 2023-04-11 | $3.97 | $3.97 | 2,876,800 | — | — |
| 2023-04-10 | $3.95 | $3.95 | 2,960,100 | — | — |
| 2023-04-06 | $4.15 | $4.15 | 9,116,200 | — | — |
| 2023-04-05 | $4.05 | $4.05 | 1,720,400 | — | — |
| 2023-04-04 | $4.04 | $4.04 | 2,573,000 | — | — |
| 2023-04-03 | $4.13 | $4.13 | 2,001,400 | — | — |
| 2023-03-31 | $4.10 | $4.10 | 3,573,700 | — | — |
| 2023-03-30 | $3.99 | $3.99 | 2,290,600 | — | — |
| 2023-03-29 | $4.09 | $4.09 | 1,926,900 | — | — |
| 2023-03-28 | $4.01 | $4.01 | 1,549,400 | — | — |
| 2023-03-27 | $4.03 | $4.03 | 1,924,400 | — | — |
| 2023-03-24 | $3.99 | $3.99 | 2,841,900 | — | — |
| 2023-03-23 | $4.04 | $4.04 | 2,425,000 | — | — |
| 2023-03-22 | $3.95 | $3.95 | 2,560,500 | — | — |
| 2023-03-21 | $4.11 | $4.11 | 1,760,400 | — | — |
| 2023-03-20 | $4.07 | $4.07 | 2,364,700 | — | — |
| 2023-03-17 | $4.07 | $4.07 | 6,808,900 | — | — |
| 2023-03-16 | $4.16 | $4.16 | 2,885,600 | — | — |
| 2023-03-15 | $4.09 | $4.09 | 4,034,700 | — | — |
| 2023-03-14 | $4.23 | $4.23 | 5,014,200 | — | — |
| 2023-03-13 | $4.43 | $4.43 | 3,687,100 | — | — |
| 2023-03-10 | $4.47 | $4.47 | 3,767,700 | — | — |
| 2023-03-09 | $4.62 | $4.62 | 5,744,200 | — | — |
| 2023-03-08 | $4.78 | $4.78 | 1,684,600 | — | — |
| 2023-03-07 | $4.75 | $4.75 | 1,959,200 | — | — |
| 2023-03-06 | $4.80 | $4.80 | 2,355,700 | — | — |
| 2023-03-03 | $4.87 | $4.87 | 3,090,200 | — | — |
| 2023-03-02 | $4.81 | $4.81 | 4,069,100 | — | — |
| 2023-03-01 | $4.83 | $4.83 | 6,347,400 | — | — |
| 2023-02-28 | $5.28 | $5.28 | 3,472,700 | — | — |
| 2023-02-27 | $5.38 | $5.38 | 4,588,900 | — | — |
| 2023-02-24 | $5.41 | $5.41 | 4,491,400 | — | — |
| 2023-02-23 | $5.22 | $5.22 | 2,658,500 | — | — |
| 2023-02-22 | $5.19 | $5.19 | 3,510,400 | — | — |
| 2023-02-21 | $5.27 | $5.27 | 4,152,100 | — | — |
| 2023-02-17 | $5.63 | $5.63 | 3,109,000 | — | — |
| 2023-02-16 | $5.37 | $5.37 | 1,935,300 | — | — |
| 2023-02-15 | $5.36 | $5.36 | 1,689,400 | — | — |
| 2023-02-14 | $5.42 | $5.42 | 2,303,700 | — | — |
| 2023-02-13 | $5.30 | $5.30 | 1,794,600 | — | — |
| 2023-02-10 | $5.16 | $5.16 | 2,836,300 | — | — |
| 2023-02-09 | $5.12 | $5.12 | 1,572,700 | — | — |
| 2023-02-08 | $5.10 | $5.10 | 1,820,200 | — | — |
| 2023-02-07 | $5.25 | $5.25 | 2,139,000 | — | — |
| 2023-02-06 | $5.16 | $5.16 | 1,828,700 | — | — |
| 2023-02-03 | $5.18 | $5.18 | 2,370,000 | — | — |
| 2023-02-02 | $5.29 | $5.29 | 2,863,900 | — | — |
| 2023-02-01 | $5.27 | $5.27 | 3,618,500 | — | — |
| 2023-01-31 | $5.47 | $5.47 | 5,174,600 | — | — |
| 2023-01-30 | $5.15 | $5.15 | 1,877,800 | — | — |
| 2023-01-27 | $5.23 | $5.23 | 1,877,300 | — | — |
| 2023-01-26 | $5.31 | $5.31 | 2,645,600 | — | — |
| 2023-01-25 | $5.30 | $5.30 | 2,156,900 | — | — |
| 2023-01-24 | $5.19 | $5.19 | 4,524,300 | — | — |
| 2023-01-23 | $4.86 | $4.86 | 3,856,100 | — | — |
| 2023-01-20 | $4.75 | $4.75 | 3,122,600 | — | — |
| 2023-01-19 | $4.52 | $4.52 | 2,602,600 | — | — |
| 2023-01-18 | $4.56 | $4.56 | 2,861,400 | — | — |
| 2023-01-17 | $4.57 | $4.57 | 2,927,300 | — | — |
| 2023-01-13 | $4.83 | $4.83 | 4,051,200 | — | — |
| 2023-01-12 | $4.98 | $4.98 | 4,332,200 | — | — |
| 2023-01-11 | $4.85 | $4.85 | 3,756,600 | — | — |
| 2023-01-10 | $4.79 | $4.79 | 4,658,700 | — | — |
| 2023-01-09 | $4.77 | $4.77 | 5,566,500 | — | — |
| 2023-01-06 | $4.96 | $4.96 | 3,133,900 | — | — |
| 2023-01-05 | $4.94 | $4.94 | 4,820,400 | — | — |
| 2023-01-04 | $5.20 | $5.20 | 3,101,200 | — | — |
| 2023-01-03 | $5.21 | $5.21 | 2,731,800 | — | — |