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
- 1980-03-18 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 | $1.68 | $8.19 | 27,700 | — | — |
| 2023-12-28 | $1.67 | $8.14 | 7,200 | — | — |
| 2023-12-27 | $1.74 | $8.48 | 4,200 | — | — |
| 2023-12-26 | $1.74 | $8.48 | 18,500 | — | — |
| 2023-12-22 | $1.73 | $8.43 | 8,600 | — | — |
| 2023-12-21 | $1.74 | $8.48 | 15,500 | — | — |
| 2023-12-20 | $1.73 | $8.43 | 88,500 | — | — |
| 2023-12-19 | $1.76 | $8.58 | 18,100 | — | — |
| 2023-12-18 | $1.74 | $8.48 | 7,400 | — | — |
| 2023-12-15 | $1.80 | $8.78 | 13,200 | — | — |
| 2023-12-14 | $1.82 | $8.87 | 14,100 | — | — |
| 2023-12-13 | $1.80 | $8.78 | 23,500 | — | — |
| 2023-12-12 | $1.76 | $8.58 | 27,300 | — | — |
| 2023-12-11 | $1.70 | $8.29 | 3,100 | — | — |
| 2023-12-08 | $1.71 | $8.34 | 24,200 | — | — |
| 2023-12-07 | $1.70 | $8.29 | 15,000 | — | — |
| 2023-12-06 | $1.73 | $8.43 | 8,600 | — | — |
| 2023-12-05 | $1.84 | $8.97 | 8,000 | — | — |
| 2023-12-04 | $1.83 | $8.92 | 7,000 | — | — |
| 2023-12-01 | $1.90 | $9.26 | 4,300 | — | — |
| 2023-11-30 | $1.88 | $9.17 | 5,000 | — | — |
| 2023-11-29 | $1.89 | $9.21 | 4,300 | — | — |
| 2023-11-28 | $1.93 | $9.41 | 8,900 | — | — |
| 2023-11-27 | $1.89 | $9.21 | 7,500 | — | — |
| 2023-11-24 | $1.95 | $9.51 | 11,100 | — | — |
| 2023-11-22 | $1.91 | $9.31 | 2,200 | — | — |
| 2023-11-21 | $1.90 | $9.26 | 14,700 | — | — |
| 2023-11-20 | $1.91 | $9.31 | 24,400 | — | — |
| 2023-11-17 | $1.82 | $8.87 | 28,700 | — | — |
| 2023-11-16 | $1.81 | $8.82 | 11,400 | — | — |
| 2023-11-15 | $1.83 | $8.92 | 10,200 | — | — |
| 2023-11-14 | $1.80 | $8.78 | 20,400 | — | — |
| 2023-11-13 | $1.82 | $8.87 | 16,400 | — | — |
| 2023-11-10 | $1.71 | $8.34 | 11,300 | — | — |
| 2023-11-09 | $1.83 | $8.92 | 6,400 | — | — |
| 2023-11-08 | $1.75 | $8.53 | 1,900 | — | — |
| 2023-11-07 | $1.75 | $8.53 | 10,100 | — | — |
| 2023-11-06 | $1.78 | $8.68 | 30,600 | — | — |
| 2023-11-03 | $1.70 | $8.29 | 38,300 | — | — |
| 2023-11-02 | $1.53 | $7.46 | 8,300 | — | — |
| 2023-11-01 | $1.52 | $7.41 | 4,700 | — | — |
| 2023-10-31 | $1.51 | $7.36 | 5,000 | — | — |
| 2023-10-30 | $1.54 | $7.51 | 7,700 | — | — |
| 2023-10-27 | $1.54 | $7.51 | 2,400 | — | — |
| 2023-10-26 | $1.55 | $7.56 | 12,100 | — | — |
| 2023-10-25 | $1.56 | $7.61 | 3,600 | — | — |
| 2023-10-24 | $1.57 | $7.65 | 10,000 | — | — |
| 2023-10-23 | $1.63 | $7.95 | 4,900 | — | — |
| 2023-10-20 | $1.68 | $8.19 | 7,100 | — | — |
| 2023-10-19 | $1.67 | $8.14 | 1,800 | — | — |
| 2023-10-18 | $1.76 | $8.58 | 2,400 | — | — |
| 2023-10-17 | $1.69 | $8.24 | 19,600 | — | — |
| 2023-10-16 | $1.65 | $8.04 | 20,900 | — | — |
| 2023-10-13 | $1.71 | $8.34 | 19,700 | — | — |
| 2023-10-12 | $1.65 | $8.04 | 11,900 | — | — |
| 2023-10-11 | $1.82 | $8.87 | 9,100 | — | — |
| 2023-10-10 | $1.86 | $9.07 | 8,500 | — | — |
| 2023-10-09 | $1.92 | $9.36 | 5,600 | — | — |
| 2023-10-06 | $1.93 | $9.41 | 4,400 | — | — |
| 2023-10-05 | $1.92 | $9.36 | 8,600 | — | — |
| 2023-10-04 | $1.89 | $9.21 | 2,500 | — | — |
| 2023-10-03 | $1.89 | $9.21 | 4,900 | — | — |
| 2023-10-02 | $1.97 | $9.60 | 4,400 | — | — |
| 2023-09-29 | $1.95 | $9.51 | 8,100 | — | — |
| 2023-09-28 | $2.03 | $9.90 | 6,500 | — | — |
| 2023-09-27 | $2.05 | $9.99 | 3,600 | — | — |
| 2023-09-26 | $2.08 | $10.14 | 2,100 | — | — |
| 2023-09-25 | $2.10 | $10.24 | 5,000 | — | — |
| 2023-09-22 | $2.17 | $10.58 | 5,100 | — | — |
| 2023-09-21 | $2.13 | $10.38 | 3,800 | — | — |
| 2023-09-20 | $2.15 | $10.48 | 4,200 | — | — |
| 2023-09-19 | $2.22 | $10.82 | 6,500 | — | — |
| 2023-09-18 | $2.13 | $10.38 | 17,200 | — | — |
| 2023-09-15 | $2.25 | $10.97 | 35,700 | — | — |
| 2023-09-14 | $2.19 | $10.68 | 6,500 | — | — |
| 2023-09-13 | $2.17 | $10.58 | 24,100 | — | — |
| 2023-09-12 | $2.04 | $9.95 | 8,700 | — | — |
| 2023-09-11 | $2.03 | $9.90 | 11,400 | — | — |
| 2023-09-08 | $2.07 | $10.09 | 18,700 | — | — |
| 2023-09-07 | $2.09 | $10.19 | 10,000 | — | — |
| 2023-09-06 | $2.11 | $10.29 | 4,100 | — | — |
| 2023-09-05 | $2.09 | $10.19 | 11,500 | — | — |
| 2023-09-01 | $2.13 | $10.38 | 9,200 | — | — |
| 2023-08-31 | $2.10 | $10.24 | 6,300 | — | — |
| 2023-08-30 | $2.09 | $10.19 | 14,100 | — | — |
| 2023-08-29 | $2.09 | $10.19 | 6,600 | — | — |
| 2023-08-28 | $2.13 | $10.38 | 13,700 | — | — |
| 2023-08-25 | $2.17 | $10.58 | 3,500 | — | — |
| 2023-08-24 | $2.13 | $10.38 | 21,400 | — | — |
| 2023-08-23 | $2.12 | $10.34 | 1,700 | — | — |
| 2023-08-22 | $2.10 | $10.24 | 5,600 | — | — |
| 2023-08-21 | $2.09 | $10.19 | 49,200 | — | — |
| 2023-08-18 | $2.02 | $9.85 | 10,700 | — | — |
| 2023-08-17 | $2.05 | $9.99 | 12,700 | — | — |
| 2023-08-16 | $2.04 | $9.95 | 17,900 | — | — |
| 2023-08-15 | $2.15 | $10.48 | 8,200 | — | — |
| 2023-08-14 | $2.27 | $11.07 | 17,000 | — | — |
| 2023-08-11 | $2.31 | $11.26 | 12,300 | — | — |
| 2023-08-10 | $2.28 | $11.12 | 11,900 | — | — |
| 2023-08-09 | $2.30 | $11.21 | 4,800 | — | — |
| 2023-08-08 | $2.25 | $10.97 | 16,600 | — | — |
| 2023-08-07 | $2.26 | $11.02 | 83,000 | — | — |
| 2023-08-04 | $2.18 | $10.63 | 11,600 | — | — |
| 2023-08-03 | $2.12 | $10.34 | 18,400 | — | — |
| 2023-08-02 | $2.15 | $10.48 | 10,300 | — | — |
| 2023-08-01 | $2.22 | $10.82 | 39,200 | — | — |
| 2023-07-31 | $2.18 | $10.63 | 39,600 | — | — |
| 2023-07-28 | $2.29 | $11.16 | 27,200 | — | — |
| 2023-07-27 | $2.38 | $11.60 | 6,500 | — | — |
| 2023-07-26 | $2.45 | $11.94 | 8,500 | — | — |
| 2023-07-25 | $2.38 | $11.60 | 17,200 | — | — |
| 2023-07-24 | $2.43 | $11.85 | 8,500 | — | — |
| 2023-07-21 | $2.43 | $11.85 | 12,000 | — | — |
| 2023-07-20 | $2.45 | $11.94 | 23,200 | — | — |
| 2023-07-19 | $2.43 | $11.85 | 13,300 | — | — |
| 2023-07-18 | $2.42 | $11.80 | 15,400 | — | — |
| 2023-07-17 | $2.38 | $11.60 | 46,100 | — | — |
| 2023-07-14 | $2.35 | $11.46 | 24,600 | — | — |
| 2023-07-13 | $2.49 | $12.14 | 20,900 | — | — |
| 2023-07-12 | $2.51 | $12.24 | 18,900 | — | — |
| 2023-07-11 | $2.59 | $12.63 | 9,800 | — | — |
| 2023-07-10 | $2.51 | $12.24 | 29,600 | — | — |
| 2023-07-07 | $2.44 | $11.90 | 11,500 | — | — |
| 2023-07-06 | $2.45 | $11.94 | 9,600 | — | — |
| 2023-07-05 | $2.41 | $11.75 | 12,100 | — | — |
| 2023-07-03 | $2.51 | $12.24 | 17,700 | — | — |
| 2023-06-30 | $2.48 | $12.09 | 12,300 | — | — |
| 2023-06-29 | $2.47 | $12.04 | 9,000 | — | — |
| 2023-06-28 | $2.41 | $11.75 | 16,800 | — | — |
| 2023-06-27 | $2.31 | $11.26 | 69,800 | — | — |
| 2023-06-26 | $2.46 | $11.99 | 6,600 | — | — |
| 2023-06-23 | $2.50 | $12.19 | 33,000 | — | — |
| 2023-06-22 | $2.44 | $11.90 | 11,900 | — | — |
| 2023-06-21 | $2.43 | $11.85 | 17,100 | — | — |
| 2023-06-20 | $2.43 | $11.85 | 48,400 | — | — |
| 2023-06-16 | $2.59 | $12.63 | 10,300 | — | — |
| 2023-06-15 | $2.59 | $12.63 | 15,600 | — | — |
| 2023-06-14 | $2.54 | $12.38 | 7,900 | — | — |
| 2023-06-13 | $2.58 | $12.58 | 24,900 | — | — |
| 2023-06-12 | $2.59 | $12.63 | 27,100 | — | — |
| 2023-06-09 | $2.55 | $12.43 | 30,200 | — | — |
| 2023-06-08 | $2.68 | $13.07 | 18,500 | — | — |
| 2023-06-07 | $2.65 | $12.92 | 82,600 | — | — |
| 2023-06-06 | $2.77 | $13.50 | 94,000 | — | — |
| 2023-06-05 | $2.64 | $12.87 | 49,000 | — | — |
| 2023-06-02 | $2.54 | $12.38 | 63,600 | — | — |
| 2023-06-01 | $2.43 | $11.85 | 29,500 | — | — |
| 2023-05-31 | $2.34 | $11.41 | 15,300 | — | — |
| 2023-05-30 | $2.33 | $11.36 | 48,500 | — | — |
| 2023-05-26 | $2.35 | $11.46 | 43,300 | — | — |
| 2023-05-25 | $2.36 | $11.51 | 47,700 | — | — |
| 2023-05-24 | $2.48 | $12.09 | 22,300 | — | — |
| 2023-05-23 | $2.44 | $11.90 | 58,500 | — | — |
| 2023-05-22 | $2.39 | $11.65 | 89,100 | — | — |
| 2023-05-19 | $2.29 | $11.16 | 63,400 | — | — |
| 2023-05-18 | $2.24 | $10.92 | 31,500 | — | — |
| 2023-05-17 | $2.32 | $11.31 | 30,400 | — | — |
| 2023-05-16 | $2.27 | $11.07 | 34,100 | — | — |
| 2023-05-15 | $2.27 | $11.07 | 243,300 | — | — |
| 2023-05-12 | $2.35 | $11.46 | 59,000 | — | — |
| 2023-05-11 | $2.41 | $11.75 | 101,700 | — | — |
| 2023-05-10 | $2.32 | $11.31 | 78,300 | — | — |
| 2023-05-09 | $2.30 | $11.21 | 89,900 | — | — |
| 2023-05-08 | $2.22 | $10.82 | 100,000 | — | — |
| 2023-05-05 | $2.26 | $11.02 | 135,300 | — | — |
| 2023-05-04 | $2.12 | $10.34 | 161,000 | — | — |
| 2023-05-03 | $2.23 | $10.87 | 153,400 | — | — |
| 2023-05-02 | $2.28 | $11.12 | 253,500 | — | — |
| 2023-05-01 | $2.29 | $11.16 | 672,600 | — | — |
| 2023-04-28 | $2.55 | $12.43 | 12,599,400 | — | — |
| 2023-04-27 | $1.99 | $9.70 | 264,300 | — | — |
| 2023-04-26 | $1.81 | $8.82 | 31,900 | — | — |
| 2023-04-25 | $1.93 | $9.41 | 1,500 | — | — |
| 2023-04-24 | $1.92 | $9.36 | 8,200 | — | — |
| 2023-04-21 | $1.98 | $9.65 | 8,700 | — | — |
| 2023-04-20 | $1.97 | $9.60 | 5,200 | — | — |
| 2023-04-19 | $1.94 | $9.46 | 14,800 | — | — |
| 2023-04-18 | $1.93 | $9.41 | 9,500 | — | — |
| 2023-04-17 | $1.89 | $9.21 | 11,300 | — | — |
| 2023-04-14 | $1.90 | $9.26 | 3,800 | — | — |
| 2023-04-13 | $1.86 | $9.07 | 6,400 | — | — |
| 2023-04-12 | $1.91 | $9.31 | 6,400 | — | — |
| 2023-04-11 | $1.90 | $9.26 | 21,300 | — | — |
| 2023-04-10 | $1.86 | $9.07 | 13,300 | — | — |
| 2023-04-06 | $1.85 | $9.02 | 6,100 | — | — |
| 2023-04-05 | $1.74 | $8.48 | 13,500 | — | — |
| 2023-04-04 | $1.73 | $8.43 | 13,000 | — | — |
| 2023-04-03 | $1.81 | $8.82 | 14,500 | — | — |
| 2023-03-31 | $1.91 | $9.31 | 18,900 | — | — |
| 2023-03-30 | $1.85 | $9.02 | 48,000 | — | — |
| 2023-03-29 | $1.92 | $9.36 | 31,400 | — | — |
| 2023-03-28 | $1.90 | $9.26 | 15,800 | — | — |
| 2023-03-27 | $1.80 | $8.78 | 14,000 | — | — |
| 2023-03-24 | $1.74 | $8.48 | 5,100 | — | — |
| 2023-03-23 | $1.75 | $8.53 | 32,500 | — | — |
| 2023-03-22 | $1.61 | $7.85 | 29,300 | — | — |
| 2023-03-21 | $1.54 | $7.51 | 8,200 | — | — |
| 2023-03-20 | $1.54 | $7.51 | 9,900 | — | — |
| 2023-03-17 | $1.51 | $7.36 | 63,400 | — | — |
| 2023-03-16 | $1.63 | $7.95 | 6,500 | — | — |
| 2023-03-15 | $1.63 | $7.95 | 31,100 | — | — |
| 2023-03-14 | $1.51 | $7.36 | 32,300 | — | — |
| 2023-03-13 | $1.44 | $7.02 | 78,000 | — | — |
| 2023-03-10 | $1.61 | $7.85 | 12,000 | — | — |
| 2023-03-09 | $1.77 | $8.63 | 17,200 | — | — |
| 2023-03-08 | $1.92 | $9.36 | 3,700 | — | — |
| 2023-03-07 | $1.92 | $9.36 | 13,700 | — | — |
| 2023-03-06 | $1.97 | $9.60 | 13,300 | — | — |
| 2023-03-03 | $2.00 | $9.75 | 12,300 | — | — |
| 2023-03-02 | $1.98 | $9.65 | 18,900 | — | — |
| 2023-03-01 | $1.96 | $9.56 | 21,400 | — | — |
| 2023-02-28 | $1.92 | $9.36 | 28,400 | — | — |
| 2023-02-27 | $1.89 | $9.21 | 5,000 | — | — |
| 2023-02-24 | $1.85 | $9.02 | 1,700 | — | — |
| 2023-02-23 | $1.85 | $9.02 | 4,200 | — | — |
| 2023-02-22 | $1.85 | $9.02 | 6,900 | — | — |
| 2023-02-21 | $1.83 | $8.92 | 12,600 | — | — |
| 2023-02-17 | $1.79 | $8.73 | 6,300 | — | — |
| 2023-02-16 | $1.77 | $8.63 | 3,200 | — | — |
| 2023-02-15 | $1.77 | $8.63 | 2,300 | — | — |
| 2023-02-14 | $1.79 | $8.73 | 18,100 | — | — |
| 2023-02-13 | $1.73 | $8.43 | 14,000 | — | — |
| 2023-02-10 | $1.81 | $8.82 | 6,200 | — | — |
| 2023-02-09 | $1.81 | $8.82 | 35,700 | — | — |
| 2023-02-08 | $1.95 | $9.51 | 18,500 | — | — |
| 2023-02-07 | $1.97 | $9.60 | 39,800 | — | — |
| 2023-02-06 | $1.96 | $9.56 | 41,700 | — | — |
| 2023-02-03 | $2.08 | $10.14 | 73,600 | — | — |
| 2023-02-02 | $2.01 | $9.80 | 72,900 | — | — |
| 2023-02-01 | $1.97 | $9.60 | 23,000 | — | — |
| 2023-01-31 | $1.88 | $9.17 | 22,200 | — | — |
| 2023-01-30 | $1.79 | $8.73 | 45,800 | — | — |
| 2023-01-27 | $1.74 | $8.48 | 6,400 | — | — |
| 2023-01-26 | $1.73 | $8.43 | 2,700 | — | — |
| 2023-01-25 | $1.72 | $8.39 | 21,300 | — | — |
| 2023-01-24 | $1.69 | $8.24 | 16,000 | — | — |
| 2023-01-23 | $1.64 | $8.00 | 8,100 | — | — |
| 2023-01-20 | $1.64 | $8.00 | 23,900 | — | — |
| 2023-01-19 | $1.56 | $7.61 | 34,900 | — | — |
| 2023-01-18 | $1.47 | $7.17 | 300 | — | — |
| 2023-01-17 | $1.47 | $7.17 | 3,700 | — | — |
| 2023-01-13 | $1.45 | $7.07 | 8,600 | — | — |
| 2023-01-12 | $1.40 | $6.83 | 49,200 | — | — |
| 2023-01-11 | $1.36 | $6.63 | 8,400 | — | — |
| 2023-01-10 | $1.37 | $6.68 | 1,800 | — | — |
| 2023-01-09 | $1.39 | $6.78 | 11,400 | — | — |
| 2023-01-06 | $1.39 | $6.78 | 2,100 | — | — |
| 2023-01-05 | $1.33 | $6.48 | 1,500 | — | — |
| 2023-01-04 | $1.36 | $6.63 | 4,400 | — | — |
| 2023-01-03 | $1.34 | $6.53 | 5,500 | — | — |