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
- 2002-05-10 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 | $3.05 | $6.94 | 1,812,500 | — | — |
| 2023-12-28 | $3.08 | $7.00 | 3,313,000 | — | — |
| 2023-12-27 | $3.09 | $7.04 | 2,441,000 | — | — |
| 2023-12-26 | $3.07 | $6.99 | 2,044,500 | — | — |
| 2023-12-22 | $3.07 | $7.00 | 4,791,000 | — | — |
| 2023-12-21 | $3.03 | $6.90 | 8,674,000 | — | — |
| 2023-12-20 | $2.96 | $6.74 | 6,733,500 | — | — |
| 2023-12-19 | $2.99 | $6.82 | 6,648,500 | — | — |
| 2023-12-18 | $2.94 | $6.69 | 3,174,000 | — | — |
| 2023-12-15 | $2.86 | $6.52 | 9,693,500 | — | — |
| 2023-12-14 | $2.89 | $6.58 | 3,857,500 | — | — |
| 2023-12-13 | $2.90 | $6.60 | 13,854,500 | — | — |
| 2023-12-12 | $2.79 | $6.34 | 2,490,500 | — | — |
| 2023-12-11 | $2.78 | $6.33 | 7,351,000 | — | — |
| 2023-12-08 | $2.73 | $6.23 | 3,487,500 | — | — |
| 2023-12-07 | $2.75 | $6.26 | 6,913,500 | — | — |
| 2023-12-06 | $2.80 | $6.37 | 4,091,500 | — | — |
| 2023-12-05 | $2.75 | $6.25 | 3,587,000 | — | — |
| 2023-12-04 | $2.74 | $6.25 | 4,552,000 | — | — |
| 2023-12-01 | $2.79 | $6.36 | 3,419,500 | — | — |
| 2023-11-30 | $2.74 | $6.25 | 7,689,000 | — | — |
| 2023-11-29 | $2.71 | $6.18 | 3,909,000 | — | — |
| 2023-11-28 | $2.76 | $6.29 | 3,697,500 | — | — |
| 2023-11-27 | $2.76 | $6.28 | 5,009,000 | — | — |
| 2023-11-24 | $2.76 | $6.29 | 4,325,000 | — | — |
| 2023-11-22 | $2.68 | $6.09 | 6,529,500 | — | — |
| 2023-11-21 | $2.64 | $6.02 | 3,742,500 | — | — |
| 2023-11-20 | $2.65 | $6.04 | 4,110,500 | — | — |
| 2023-11-17 | $2.63 | $5.98 | 3,907,000 | — | — |
| 2023-11-16 | $2.66 | $6.06 | 9,182,000 | — | — |
| 2023-11-15 | $2.61 | $5.93 | 4,363,000 | — | — |
| 2023-11-14 | $2.61 | $5.93 | 6,697,500 | — | — |
| 2023-11-13 | $2.51 | $5.72 | 2,570,500 | — | — |
| 2023-11-10 | $2.48 | $5.64 | 4,652,000 | — | — |
| 2023-11-09 | $2.46 | $5.61 | 5,490,500 | — | — |
| 2023-11-08 | $2.48 | $5.64 | 3,517,500 | — | — |
| 2023-11-07 | $2.49 | $5.68 | 3,151,000 | — | — |
| 2023-11-06 | $2.47 | $5.63 | 3,315,000 | — | — |
| 2023-11-03 | $2.48 | $5.64 | 3,339,500 | — | — |
| 2023-11-02 | $2.43 | $5.53 | 2,254,000 | — | — |
| 2023-11-01 | $2.39 | $5.45 | 4,318,000 | — | — |
| 2023-10-31 | $2.31 | $5.26 | 3,358,500 | — | — |
| 2023-10-30 | $2.32 | $5.27 | 5,366,000 | — | — |
| 2023-10-27 | $2.38 | $5.42 | 6,000,500 | — | — |
| 2023-10-26 | $2.43 | $5.53 | 4,195,500 | — | — |
| 2023-10-25 | $2.40 | $5.46 | 5,519,500 | — | — |
| 2023-10-24 | $2.42 | $5.52 | 5,214,000 | — | — |
| 2023-10-23 | $2.43 | $5.53 | 7,582,500 | — | — |
| 2023-10-20 | $2.40 | $5.47 | 36,243,000 | — | — |
| 2023-10-19 | $2.39 | $5.43 | 10,126,500 | — | — |
| 2023-10-18 | $2.35 | $5.35 | 7,395,500 | — | — |
| 2023-10-17 | $2.43 | $5.53 | 6,529,000 | — | — |
| 2023-10-16 | $2.48 | $5.64 | 20,598,000 | — | — |
| 2023-10-13 | $2.41 | $5.48 | 4,886,500 | — | — |
| 2023-10-12 | $2.38 | $5.42 | 2,766,000 | — | — |
| 2023-10-11 | $2.45 | $5.58 | 6,461,000 | — | — |
| 2023-10-10 | $2.46 | $5.60 | 3,945,500 | — | — |
| 2023-10-09 | $2.37 | $5.41 | 3,512,000 | — | — |
| 2023-10-06 | $2.32 | $5.29 | 3,533,500 | — | — |
| 2023-10-05 | $2.34 | $5.32 | 2,829,500 | — | — |
| 2023-10-04 | $2.36 | $5.37 | 6,440,500 | — | — |
| 2023-10-03 | $2.32 | $5.27 | 6,930,500 | — | — |
| 2023-10-02 | $2.38 | $5.42 | 7,462,500 | — | — |
| 2023-09-29 | $2.42 | $5.52 | 8,116,000 | — | — |
| 2023-09-28 | $2.33 | $5.31 | 4,074,000 | — | — |
| 2023-09-27 | $2.33 | $5.30 | 9,358,500 | — | — |
| 2023-09-26 | $2.40 | $5.47 | 3,932,000 | — | — |
| 2023-09-25 | $2.46 | $5.61 | 2,709,000 | — | — |
| 2023-09-22 | $2.47 | $5.63 | 4,035,500 | — | — |
| 2023-09-21 | $2.48 | $5.65 | 6,633,000 | — | — |
| 2023-09-20 | $2.47 | $5.62 | 5,225,500 | — | — |
| 2023-09-19 | $2.48 | $5.66 | 3,304,000 | — | — |
| 2023-09-18 | $2.49 | $5.68 | 4,324,000 | — | — |
| 2023-09-15 | $2.47 | $5.62 | 18,401,000 | — | — |
| 2023-09-14 | $2.51 | $5.72 | 7,607,500 | — | — |
| 2023-09-13 | $2.44 | $5.55 | 6,238,500 | — | — |
| 2023-09-12 | $2.39 | $5.44 | 6,199,500 | — | — |
| 2023-09-11 | $2.38 | $5.42 | 5,955,000 | — | — |
| 2023-09-08 | $2.31 | $5.25 | 2,134,000 | — | — |
| 2023-09-07 | $2.30 | $5.24 | 3,674,000 | — | — |
| 2023-09-06 | $2.33 | $5.30 | 3,045,000 | — | — |
| 2023-09-05 | $2.35 | $5.35 | 4,660,500 | — | — |
| 2023-09-01 | $2.36 | $5.38 | 3,464,000 | — | — |
| 2023-08-31 | $2.32 | $5.28 | 3,658,000 | — | — |
| 2023-08-30 | $2.41 | $5.48 | 2,832,500 | — | — |
| 2023-08-29 | $2.44 | $5.55 | 3,805,000 | — | — |
| 2023-08-28 | $2.42 | $5.50 | 7,790,000 | — | — |
| 2023-08-25 | $2.41 | $5.48 | 5,952,000 | — | — |
| 2023-08-24 | $2.41 | $5.48 | 9,696,500 | — | — |
| 2023-08-23 | $2.43 | $5.53 | 9,830,000 | — | — |
| 2023-08-22 | $2.42 | $5.52 | 2,961,000 | — | — |
| 2023-08-21 | $2.36 | $5.37 | 3,737,000 | — | — |
| 2023-08-18 | $2.40 | $5.47 | 4,808,000 | — | — |
| 2023-08-17 | $2.34 | $5.32 | 7,688,000 | — | — |
| 2023-08-16 | $2.32 | $5.29 | 13,430,500 | — | — |
| 2023-08-15 | $2.21 | $5.02 | 5,808,000 | — | — |
| 2023-08-14 | $2.26 | $5.16 | 4,379,500 | — | — |
| 2023-08-11 | $2.28 | $5.19 | 8,693,000 | — | — |
| 2023-08-10 | $2.18 | $4.96 | 3,397,000 | — | — |
| 2023-08-09 | $2.18 | $4.96 | 3,455,000 | — | — |
| 2023-08-08 | $2.20 | $5.00 | 3,864,000 | — | — |
| 2023-08-07 | $2.18 | $4.96 | 6,018,500 | — | — |
| 2023-08-04 | $2.19 | $4.99 | 6,289,000 | — | — |
| 2023-08-03 | $2.19 | $4.98 | 6,335,000 | — | — |
| 2023-08-02 | $2.30 | $5.24 | 3,719,500 | — | — |
| 2023-08-01 | $2.33 | $5.30 | 6,181,000 | — | — |
| 2023-07-31 | $2.44 | $5.56 | 7,245,000 | — | — |
| 2023-07-28 | $2.39 | $5.44 | 5,440,500 | — | — |
| 2023-07-27 | $2.37 | $5.40 | 7,062,500 | — | — |
| 2023-07-26 | $2.38 | $5.42 | 2,870,500 | — | — |
| 2023-07-25 | $2.36 | $5.38 | 4,522,500 | — | — |
| 2023-07-24 | $2.34 | $5.32 | 4,105,500 | — | — |
| 2023-07-21 | $2.32 | $5.29 | 16,030,500 | — | — |
| 2023-07-20 | $2.24 | $5.11 | 6,680,000 | — | — |
| 2023-07-19 | $2.26 | $5.15 | 7,968,500 | — | — |
| 2023-07-18 | $2.26 | $5.16 | 5,064,000 | — | — |
| 2023-07-17 | $2.25 | $5.13 | 9,843,000 | — | — |
| 2023-07-14 | $2.27 | $5.16 | 2,298,500 | — | — |
| 2023-07-13 | $2.31 | $5.27 | 4,705,500 | — | — |
| 2023-07-12 | $2.28 | $5.19 | 6,386,000 | — | — |
| 2023-07-11 | $2.26 | $5.15 | 5,825,000 | — | — |
| 2023-07-10 | $2.29 | $5.21 | 2,963,000 | — | — |
| 2023-07-07 | $2.30 | $5.23 | 5,909,000 | — | — |
| 2023-07-06 | $2.24 | $5.10 | 5,061,500 | — | — |
| 2023-07-05 | $2.30 | $5.25 | 3,696,000 | — | — |
| 2023-07-03 | $2.35 | $5.35 | 2,275,500 | — | — |
| 2023-06-30 | $2.37 | $5.39 | 9,324,000 | — | — |
| 2023-06-29 | $2.29 | $5.22 | 4,050,500 | — | — |
| 2023-06-28 | $2.26 | $5.15 | 4,322,000 | — | — |
| 2023-06-27 | $2.31 | $5.26 | 5,488,000 | — | — |
| 2023-06-26 | $2.31 | $5.26 | 4,174,500 | — | — |
| 2023-06-23 | $2.32 | $5.28 | 6,757,500 | — | — |
| 2023-06-22 | $2.29 | $5.22 | 3,934,500 | — | — |
| 2023-06-21 | $2.33 | $5.32 | 4,669,500 | — | — |
| 2023-06-20 | $2.31 | $5.25 | 5,237,000 | — | — |
| 2023-06-16 | $2.23 | $5.08 | 20,835,500 | — | — |
| 2023-06-15 | $2.22 | $5.06 | 8,170,000 | — | — |
| 2023-06-14 | $2.22 | $5.06 | 9,213,500 | — | — |
| 2023-06-13 | $2.21 | $5.03 | 4,478,000 | — | — |
| 2023-06-12 | $2.25 | $5.11 | 6,468,500 | — | — |
| 2023-06-09 | $2.23 | $5.09 | 4,792,000 | — | — |
| 2023-06-08 | $2.19 | $4.99 | 2,053,000 | — | — |
| 2023-06-07 | $2.17 | $4.94 | 5,035,500 | — | — |
| 2023-06-06 | $2.19 | $4.99 | 4,133,000 | — | — |
| 2023-06-05 | $2.12 | $4.83 | 2,928,500 | — | — |
| 2023-06-02 | $2.15 | $4.90 | 5,475,500 | — | — |
| 2023-06-01 | $2.10 | $4.78 | 5,118,000 | — | — |
| 2023-05-31 | $2.08 | $4.75 | 6,873,000 | — | — |
| 2023-05-30 | $2.09 | $4.75 | 5,187,000 | — | — |
| 2023-05-26 | $2.15 | $4.91 | 8,540,500 | — | — |
| 2023-05-25 | $2.05 | $4.66 | 9,678,000 | — | — |
| 2023-05-24 | $2.03 | $4.62 | 6,604,000 | — | — |
| 2023-05-23 | $2.04 | $4.65 | 4,385,000 | — | — |
| 2023-05-22 | $2.05 | $4.66 | 3,148,000 | — | — |
| 2023-05-19 | $2.05 | $4.66 | 9,723,000 | — | — |
| 2023-05-18 | $2.06 | $4.70 | 6,468,500 | — | — |
| 2023-05-17 | $2.06 | $4.69 | 3,818,500 | — | — |
| 2023-05-16 | $2.08 | $4.73 | 10,877,000 | — | — |
| 2023-05-15 | $2.16 | $4.92 | 7,450,500 | — | — |
| 2023-05-12 | $2.12 | $4.82 | 20,307,000 | — | — |
| 2023-05-11 | $1.96 | $4.46 | 14,417,000 | — | — |
| 2023-05-10 | $1.94 | $4.42 | 11,455,500 | — | — |
| 2023-05-09 | $1.86 | $4.24 | 3,578,000 | — | — |
| 2023-05-08 | $1.84 | $4.19 | 5,410,500 | — | — |
| 2023-05-05 | $1.87 | $4.25 | 6,372,000 | — | — |
| 2023-05-04 | $1.86 | $4.23 | 13,585,500 | — | — |
| 2023-05-03 | $1.78 | $4.06 | 9,196,500 | — | — |
| 2023-05-02 | $1.78 | $4.05 | 10,668,000 | — | — |
| 2023-05-01 | $1.85 | $4.09 | 2,612,500 | — | — |
| 2023-04-28 | $1.85 | $4.10 | 11,799,000 | — | — |
| 2023-04-27 | $1.87 | $4.14 | 17,658,500 | — | — |
| 2023-04-26 | $1.91 | $4.23 | 7,056,500 | — | — |
| 2023-04-25 | $1.94 | $4.29 | 6,751,000 | — | — |
| 2023-04-24 | $1.94 | $4.30 | 9,116,500 | — | — |
| 2023-04-21 | $1.92 | $4.26 | 14,250,500 | — | — |
| 2023-04-20 | $1.93 | $4.27 | 8,074,500 | — | — |
| 2023-04-19 | $1.91 | $4.23 | 19,594,500 | — | — |
| 2023-04-18 | $1.92 | $4.25 | 6,968,000 | — | — |
| 2023-04-17 | $1.99 | $4.41 | 11,326,000 | — | — |
| 2023-04-14 | $2.02 | $4.47 | 7,572,000 | — | — |
| 2023-04-13 | $2.09 | $4.63 | 2,981,500 | — | — |
| 2023-04-12 | $2.08 | $4.62 | 8,466,500 | — | — |
| 2023-04-11 | $2.05 | $4.53 | 9,622,500 | — | — |
| 2023-04-10 | $1.95 | $4.32 | 12,004,500 | — | — |
| 2023-04-06 | $1.99 | $4.40 | 9,480,000 | — | — |
| 2023-04-05 | $1.98 | $4.38 | 12,053,000 | — | — |
| 2023-04-04 | $2.00 | $4.43 | 6,455,000 | — | — |
| 2023-04-03 | $1.99 | $4.41 | 5,026,500 | — | — |
| 2023-03-31 | $2.00 | $4.43 | 5,142,500 | — | — |
| 2023-03-30 | $2.00 | $4.43 | 7,911,000 | — | — |
| 2023-03-29 | $1.94 | $4.31 | 9,315,000 | — | — |
| 2023-03-28 | $1.92 | $4.26 | 6,718,500 | — | — |
| 2023-03-27 | $1.87 | $4.13 | 13,599,500 | — | — |
| 2023-03-24 | $1.80 | $4.00 | 22,314,000 | — | — |
| 2023-03-23 | $1.81 | $4.00 | 6,295,000 | — | — |
| 2023-03-22 | $1.88 | $4.17 | 8,850,500 | — | — |
| 2023-03-21 | $1.88 | $4.16 | 8,174,000 | — | — |
| 2023-03-20 | $1.92 | $4.26 | 7,424,000 | — | — |
| 2023-03-17 | $1.97 | $4.35 | 24,863,000 | — | — |
| 2023-03-16 | $2.04 | $4.51 | 6,961,000 | — | — |
| 2023-03-15 | $2.01 | $4.46 | 10,849,500 | — | — |
| 2023-03-14 | $1.99 | $4.40 | 7,696,500 | — | — |
| 2023-03-13 | $1.95 | $4.32 | 13,363,000 | — | — |
| 2023-03-10 | $1.94 | $4.29 | 6,027,500 | — | — |
| 2023-03-09 | $2.02 | $4.47 | 7,209,500 | — | — |
| 2023-03-08 | $2.07 | $4.58 | 7,137,500 | — | — |
| 2023-03-07 | $2.00 | $4.43 | 5,018,500 | — | — |
| 2023-03-06 | $2.00 | $4.43 | 6,222,000 | — | — |
| 2023-03-03 | $1.98 | $4.38 | 4,128,500 | — | — |
| 2023-03-02 | $1.99 | $4.40 | 5,480,500 | — | — |
| 2023-03-01 | $2.00 | $4.43 | 9,432,000 | — | — |
| 2023-02-28 | $1.99 | $4.41 | 11,140,500 | — | — |
| 2023-02-27 | $2.04 | $4.52 | 7,303,000 | — | — |
| 2023-02-24 | $2.03 | $4.49 | 4,554,500 | — | — |
| 2023-02-23 | $2.05 | $4.54 | 3,509,000 | — | — |
| 2023-02-22 | $2.06 | $4.56 | 8,528,000 | — | — |
| 2023-02-21 | $2.07 | $4.58 | 3,084,000 | — | — |
| 2023-02-17 | $2.13 | $4.72 | 7,505,500 | — | — |
| 2023-02-16 | $2.10 | $4.64 | 11,310,500 | — | — |
| 2023-02-15 | $2.08 | $4.61 | 15,381,500 | — | — |
| 2023-02-14 | $2.10 | $4.64 | 17,110,500 | — | — |
| 2023-02-13 | $2.06 | $4.57 | 9,788,500 | — | — |
| 2023-02-10 | $2.04 | $4.51 | 5,793,500 | — | — |
| 2023-02-09 | $1.97 | $4.37 | 16,170,000 | — | — |
| 2023-02-08 | $2.02 | $4.47 | 11,562,500 | — | — |
| 2023-02-07 | $1.98 | $4.39 | 10,632,500 | — | — |
| 2023-02-06 | $2.07 | $4.58 | 9,038,500 | — | — |
| 2023-02-03 | $2.08 | $4.61 | 7,188,500 | — | — |
| 2023-02-02 | $2.21 | $4.90 | 5,354,500 | — | — |
| 2023-02-01 | $2.20 | $4.88 | 8,562,000 | — | — |
| 2023-01-31 | $2.20 | $4.88 | 11,100,500 | — | — |
| 2023-01-30 | $2.10 | $4.66 | 7,152,000 | — | — |
| 2023-01-27 | $2.10 | $4.65 | 11,077,000 | — | — |
| 2023-01-26 | $2.13 | $4.72 | 8,325,000 | — | — |
| 2023-01-25 | $2.15 | $4.76 | 6,515,000 | — | — |
| 2023-01-24 | $2.09 | $4.63 | 8,612,500 | — | — |
| 2023-01-23 | $2.02 | $4.47 | 12,716,500 | — | — |
| 2023-01-20 | $2.06 | $4.57 | 22,564,500 | — | — |
| 2023-01-19 | $2.14 | $4.73 | 9,836,500 | — | — |
| 2023-01-18 | $2.14 | $4.74 | 9,727,500 | — | — |
| 2023-01-17 | $2.17 | $4.81 | 12,387,000 | — | — |
| 2023-01-13 | $2.14 | $4.74 | 6,196,500 | — | — |
| 2023-01-12 | $2.16 | $4.79 | 10,700,500 | — | — |
| 2023-01-11 | $2.15 | $4.76 | 7,162,500 | — | — |
| 2023-01-10 | $2.13 | $4.71 | 6,512,000 | — | — |
| 2023-01-09 | $2.09 | $4.63 | 6,487,000 | — | — |
| 2023-01-06 | $2.09 | $4.62 | 7,768,500 | — | — |
| 2023-01-05 | $2.04 | $4.52 | 11,194,500 | — | — |
| 2023-01-04 | $1.95 | $4.32 | 8,300,500 | — | — |
| 2023-01-03 | $1.94 | $4.29 | 17,719,000 | — | — |