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
- 2020-12-18 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 | $6.14 | $6.14 | 3,607,600 | — | — |
| 2023-12-28 | $6.24 | $6.24 | 3,935,000 | — | — |
| 2023-12-27 | $6.36 | $6.36 | 3,596,800 | — | — |
| 2023-12-26 | $6.46 | $6.46 | 2,620,300 | — | — |
| 2023-12-22 | $6.45 | $6.45 | 3,216,700 | — | — |
| 2023-12-21 | $6.43 | $6.43 | 3,675,400 | — | — |
| 2023-12-20 | $6.24 | $6.24 | 5,168,500 | — | — |
| 2023-12-19 | $6.67 | $6.67 | 4,555,200 | — | — |
| 2023-12-18 | $6.43 | $6.43 | 5,903,900 | — | — |
| 2023-12-15 | $6.70 | $6.70 | 9,977,400 | — | — |
| 2023-12-14 | $6.90 | $6.90 | 10,687,800 | — | — |
| 2023-12-13 | $6.55 | $6.55 | 6,820,500 | — | — |
| 2023-12-12 | $6.35 | $6.35 | 4,514,900 | — | — |
| 2023-12-11 | $6.64 | $6.64 | 4,079,700 | — | — |
| 2023-12-08 | $6.73 | $6.73 | 7,281,200 | — | — |
| 2023-12-07 | $6.25 | $6.25 | 4,333,200 | — | — |
| 2023-12-06 | $6.21 | $6.21 | 4,657,500 | — | — |
| 2023-12-05 | $6.20 | $6.20 | 3,760,600 | — | — |
| 2023-12-04 | $6.51 | $6.51 | 6,175,800 | — | — |
| 2023-12-01 | $6.30 | $6.30 | 6,534,400 | — | — |
| 2023-11-30 | $5.98 | $5.98 | 5,737,800 | — | — |
| 2023-11-29 | $6.14 | $6.14 | 5,826,800 | — | — |
| 2023-11-28 | $5.95 | $5.95 | 4,422,300 | — | — |
| 2023-11-27 | $5.93 | $5.93 | 4,570,200 | — | — |
| 2023-11-24 | $6.12 | $6.12 | 2,910,100 | — | — |
| 2023-11-22 | $6.02 | $6.02 | 3,016,200 | — | — |
| 2023-11-21 | $5.90 | $5.90 | 6,232,100 | — | — |
| 2023-11-20 | $6.24 | $6.24 | 6,741,600 | — | — |
| 2023-11-17 | $6.32 | $6.32 | 5,135,000 | — | — |
| 2023-11-16 | $6.26 | $6.26 | 7,904,000 | — | — |
| 2023-11-15 | $6.45 | $6.45 | 9,700,000 | — | — |
| 2023-11-14 | $5.98 | $5.98 | 9,265,800 | — | — |
| 2023-11-13 | $5.20 | $5.20 | 6,193,600 | — | — |
| 2023-11-10 | $4.97 | $4.97 | 6,776,600 | — | — |
| 2023-11-09 | $5.26 | $5.26 | 6,423,200 | — | — |
| 2023-11-08 | $5.21 | $5.21 | 4,770,500 | — | — |
| 2023-11-07 | $5.36 | $5.36 | 3,422,200 | — | — |
| 2023-11-06 | $5.35 | $5.35 | 4,554,500 | — | — |
| 2023-11-03 | $5.47 | $5.47 | 4,632,900 | — | — |
| 2023-11-02 | $5.13 | $5.13 | 6,424,600 | — | — |
| 2023-11-01 | $4.71 | $4.71 | 2,691,600 | — | — |
| 2023-10-31 | $4.75 | $4.75 | 2,337,000 | — | — |
| 2023-10-30 | $4.69 | $4.69 | 3,973,500 | — | — |
| 2023-10-27 | $4.45 | $4.45 | 3,661,000 | — | — |
| 2023-10-26 | $4.68 | $4.68 | 3,887,600 | — | — |
| 2023-10-25 | $4.55 | $4.55 | 5,315,100 | — | — |
| 2023-10-24 | $4.96 | $4.96 | 2,964,400 | — | — |
| 2023-10-23 | $4.82 | $4.82 | 3,614,600 | — | — |
| 2023-10-20 | $4.87 | $4.87 | 4,452,000 | — | — |
| 2023-10-19 | $5.12 | $5.12 | 6,268,300 | — | — |
| 2023-10-18 | $5.02 | $5.02 | 3,960,500 | — | — |
| 2023-10-17 | $5.22 | $5.22 | 3,005,800 | — | — |
| 2023-10-16 | $5.20 | $5.20 | 3,221,300 | — | — |
| 2023-10-13 | $5.11 | $5.11 | 3,388,000 | — | — |
| 2023-10-12 | $5.11 | $5.11 | 3,729,100 | — | — |
| 2023-10-11 | $5.37 | $5.37 | 4,599,700 | — | — |
| 2023-10-10 | $5.39 | $5.39 | 7,117,500 | — | — |
| 2023-10-09 | $5.17 | $5.17 | 4,511,200 | — | — |
| 2023-10-06 | $5.08 | $5.08 | 4,202,600 | — | — |
| 2023-10-05 | $4.91 | $4.91 | 3,716,500 | — | — |
| 2023-10-04 | $4.96 | $4.96 | 3,991,800 | — | — |
| 2023-10-03 | $4.79 | $4.79 | 3,655,100 | — | — |
| 2023-10-02 | $4.84 | $4.84 | 4,443,500 | — | — |
| 2023-09-29 | $5.06 | $5.06 | 5,245,700 | — | — |
| 2023-09-28 | $4.95 | $4.95 | 5,626,700 | — | — |
| 2023-09-27 | $4.91 | $4.91 | 5,413,700 | — | — |
| 2023-09-26 | $4.80 | $4.80 | 7,687,100 | — | — |
| 2023-09-25 | $5.03 | $5.03 | 13,873,400 | — | — |
| 2023-09-22 | $5.19 | $5.19 | 7,735,000 | — | — |
| 2023-09-21 | $5.51 | $5.51 | 7,718,000 | — | — |
| 2023-09-20 | $5.98 | $5.98 | 6,324,000 | — | — |
| 2023-09-19 | $6.21 | $6.21 | 5,033,900 | — | — |
| 2023-09-18 | $6.27 | $6.27 | 4,769,100 | — | — |
| 2023-09-15 | $6.45 | $6.45 | 19,090,300 | — | — |
| 2023-09-14 | $6.61 | $6.61 | 7,124,300 | — | — |
| 2023-09-13 | $6.47 | $6.47 | 5,490,600 | — | — |
| 2023-09-12 | $6.52 | $6.52 | 10,414,700 | — | — |
| 2023-09-11 | $6.97 | $6.97 | 9,361,300 | — | — |
| 2023-09-08 | $6.81 | $6.81 | 10,076,100 | — | — |
| 2023-09-07 | $6.37 | $6.37 | 7,250,300 | — | — |
| 2023-09-06 | $6.31 | $6.31 | 6,149,900 | — | — |
| 2023-09-05 | $6.33 | $6.33 | 9,045,700 | — | — |
| 2023-09-01 | $6.46 | $6.46 | 9,832,100 | — | — |
| 2023-08-31 | $6.97 | $6.97 | 12,602,800 | — | — |
| 2023-08-30 | $6.93 | $6.93 | 8,405,900 | — | — |
| 2023-08-29 | $6.90 | $6.90 | 13,095,800 | — | — |
| 2023-08-28 | $6.39 | $6.39 | 12,466,400 | — | — |
| 2023-08-25 | $5.78 | $5.78 | 19,989,500 | — | — |
| 2023-08-24 | $6.56 | $6.56 | 12,244,400 | — | — |
| 2023-08-23 | $7.22 | $7.22 | 11,575,400 | — | — |
| 2023-08-22 | $7.05 | $7.05 | 14,885,900 | — | — |
| 2023-08-21 | $7.00 | $7.00 | 27,065,500 | — | — |
| 2023-08-18 | $6.16 | $6.16 | 18,369,300 | — | — |
| 2023-08-17 | $5.99 | $5.99 | 11,414,000 | — | — |
| 2023-08-16 | $5.94 | $5.94 | 18,760,700 | — | — |
| 2023-08-15 | $6.35 | $6.35 | 10,959,000 | — | — |
| 2023-08-14 | $6.56 | $6.56 | 21,255,100 | — | — |
| 2023-08-11 | $5.77 | $5.77 | 37,297,800 | — | — |
| 2023-08-10 | $5.83 | $5.83 | 10,622,600 | — | — |
| 2023-08-09 | $5.76 | $5.76 | 3,261,000 | — | — |
| 2023-08-08 | $5.71 | $5.71 | 3,804,000 | — | — |
| 2023-08-07 | $5.63 | $5.63 | 3,923,300 | — | — |
| 2023-08-04 | $5.60 | $5.60 | 4,767,200 | — | — |
| 2023-08-03 | $6.04 | $6.04 | 4,296,700 | — | — |
| 2023-08-02 | $6.41 | $6.41 | 6,695,400 | — | — |
| 2023-08-01 | $6.55 | $6.55 | 14,109,100 | — | — |
| 2023-07-31 | $6.73 | $6.73 | 41,685,500 | — | — |
| 2023-07-28 | $4.78 | $4.78 | 4,674,300 | — | — |
| 2023-07-27 | $4.56 | $4.56 | 3,216,100 | — | — |
| 2023-07-26 | $4.86 | $4.86 | 3,069,000 | — | — |
| 2023-07-25 | $4.78 | $4.78 | 3,712,600 | — | — |
| 2023-07-24 | $4.58 | $4.58 | 3,252,900 | — | — |
| 2023-07-21 | $4.52 | $4.52 | 2,909,700 | — | — |
| 2023-07-20 | $4.76 | $4.76 | 4,792,300 | — | — |
| 2023-07-19 | $4.69 | $4.69 | 9,167,700 | — | — |
| 2023-07-18 | $5.27 | $5.27 | 6,822,200 | — | — |
| 2023-07-17 | $5.28 | $5.28 | 4,635,500 | — | — |
| 2023-07-14 | $4.90 | $4.90 | 5,884,100 | — | — |
| 2023-07-13 | $5.10 | $5.10 | 9,447,400 | — | — |
| 2023-07-12 | $4.93 | $4.93 | 8,905,400 | — | — |
| 2023-07-11 | $4.48 | $4.48 | 6,411,200 | — | — |
| 2023-07-10 | $4.83 | $4.83 | 5,284,900 | — | — |
| 2023-07-07 | $4.68 | $4.68 | 5,600,400 | — | — |
| 2023-07-06 | $4.31 | $4.31 | 6,879,500 | — | — |
| 2023-07-05 | $4.85 | $4.85 | 9,533,300 | — | — |
| 2023-07-03 | $4.23 | $4.23 | 4,347,800 | — | — |
| 2023-06-30 | $4.12 | $4.12 | 7,054,100 | — | — |
| 2023-06-29 | $4.02 | $4.02 | 14,762,000 | — | — |
| 2023-06-28 | $3.85 | $3.85 | 7,945,600 | — | — |
| 2023-06-27 | $3.39 | $3.39 | 2,148,300 | — | — |
| 2023-06-26 | $3.33 | $3.33 | 2,042,800 | — | — |
| 2023-06-23 | $3.38 | $3.38 | 5,069,300 | — | — |
| 2023-06-22 | $3.49 | $3.49 | 4,715,300 | — | — |
| 2023-06-21 | $3.71 | $3.71 | 3,456,000 | — | — |
| 2023-06-20 | $3.95 | $3.95 | 4,329,100 | — | — |
| 2023-06-16 | $3.99 | $3.99 | 6,884,200 | — | — |
| 2023-06-15 | $4.45 | $4.45 | 4,872,100 | — | — |
| 2023-06-14 | $4.60 | $4.60 | 11,176,100 | — | — |
| 2023-06-13 | $4.40 | $4.40 | 11,440,200 | — | — |
| 2023-06-12 | $3.77 | $3.77 | 7,191,400 | — | — |
| 2023-06-09 | $3.25 | $3.25 | 7,536,200 | — | — |
| 2023-06-08 | $3.06 | $3.06 | 1,174,200 | — | — |
| 2023-06-07 | $3.14 | $3.14 | 2,140,200 | — | — |
| 2023-06-06 | $3.12 | $3.12 | 2,990,800 | — | — |
| 2023-06-05 | $3.00 | $3.00 | 2,002,600 | — | — |
| 2023-06-02 | $2.96 | $2.96 | 2,212,300 | — | — |
| 2023-06-01 | $2.99 | $2.99 | 1,408,000 | — | — |
| 2023-05-31 | $2.98 | $2.98 | 1,835,700 | — | — |
| 2023-05-30 | $3.07 | $3.07 | 2,003,300 | — | — |
| 2023-05-26 | $3.06 | $3.06 | 2,506,800 | — | — |
| 2023-05-25 | $2.90 | $2.90 | 2,953,000 | — | — |
| 2023-05-24 | $3.04 | $3.04 | 2,331,900 | — | — |
| 2023-05-23 | $3.14 | $3.14 | 2,775,600 | — | — |
| 2023-05-22 | $3.24 | $3.24 | 5,013,000 | — | — |
| 2023-05-19 | $3.25 | $3.25 | 8,614,700 | — | — |
| 2023-05-18 | $3.15 | $3.15 | 3,275,400 | — | — |
| 2023-05-17 | $2.93 | $2.93 | 3,528,600 | — | — |
| 2023-05-16 | $2.60 | $2.60 | 3,608,100 | — | — |
| 2023-05-15 | $2.37 | $2.37 | 2,289,200 | — | — |
| 2023-05-12 | $2.00 | $2.00 | 2,569,400 | — | — |
| 2023-05-11 | $2.37 | $2.37 | 1,116,400 | — | — |
| 2023-05-10 | $2.38 | $2.38 | 2,049,300 | — | — |
| 2023-05-09 | $2.25 | $2.25 | 1,495,500 | — | — |
| 2023-05-08 | $2.14 | $2.14 | 1,344,000 | — | — |
| 2023-05-05 | $2.12 | $2.12 | 999,400 | — | — |
| 2023-05-04 | $2.03 | $2.03 | 970,500 | — | — |
| 2023-05-03 | $2.06 | $2.06 | 1,188,400 | — | — |
| 2023-05-02 | $1.95 | $1.95 | 1,291,500 | — | — |
| 2023-05-01 | $2.03 | $2.03 | 875,400 | — | — |
| 2023-04-28 | $1.98 | $1.98 | 1,603,700 | — | — |
| 2023-04-27 | $1.88 | $1.88 | 847,000 | — | — |
| 2023-04-26 | $1.82 | $1.82 | 922,500 | — | — |
| 2023-04-25 | $1.83 | $1.83 | 1,750,900 | — | — |
| 2023-04-24 | $1.88 | $1.88 | 1,250,100 | — | — |
| 2023-04-21 | $1.94 | $1.94 | 1,711,000 | — | — |
| 2023-04-20 | $1.92 | $1.92 | 1,475,700 | — | — |
| 2023-04-19 | $1.94 | $1.94 | 1,409,200 | — | — |
| 2023-04-18 | $1.93 | $1.93 | 2,125,300 | — | — |
| 2023-04-17 | $2.03 | $2.03 | 4,980,200 | — | — |
| 2023-04-14 | $2.14 | $2.14 | 1,697,000 | — | — |
| 2023-04-13 | $2.29 | $2.29 | 2,298,100 | — | — |
| 2023-04-12 | $2.43 | $2.43 | 2,077,000 | — | — |
| 2023-04-11 | $2.66 | $2.66 | 1,200,800 | — | — |
| 2023-04-10 | $2.61 | $2.61 | 751,700 | — | — |
| 2023-04-06 | $2.57 | $2.57 | 1,032,400 | — | — |
| 2023-04-05 | $2.63 | $2.63 | 1,109,600 | — | — |
| 2023-04-04 | $2.71 | $2.71 | 767,500 | — | — |
| 2023-04-03 | $2.76 | $2.76 | 1,291,000 | — | — |
| 2023-03-31 | $2.86 | $2.86 | 1,520,300 | — | — |
| 2023-03-30 | $2.75 | $2.75 | 4,846,900 | — | — |
| 2023-03-29 | $2.67 | $2.67 | 1,665,700 | — | — |
| 2023-03-28 | $2.51 | $2.51 | 1,000,500 | — | — |
| 2023-03-27 | $2.53 | $2.53 | 2,263,800 | — | — |
| 2023-03-24 | $2.52 | $2.52 | 1,672,700 | — | — |
| 2023-03-23 | $2.53 | $2.53 | 1,524,300 | — | — |
| 2023-03-22 | $2.51 | $2.51 | 1,110,800 | — | — |
| 2023-03-21 | $2.59 | $2.59 | 976,800 | — | — |
| 2023-03-20 | $2.44 | $2.44 | 1,686,400 | — | — |
| 2023-03-17 | $2.54 | $2.54 | 3,196,000 | — | — |
| 2023-03-16 | $2.67 | $2.67 | 939,700 | — | — |
| 2023-03-15 | $2.73 | $2.73 | 2,115,400 | — | — |
| 2023-03-14 | $2.92 | $2.92 | 1,447,200 | — | — |
| 2023-03-13 | $2.77 | $2.77 | 2,074,100 | — | — |
| 2023-03-10 | $3.07 | $3.07 | 2,782,300 | — | — |
| 2023-03-09 | $2.83 | $2.83 | 1,605,200 | — | — |
| 2023-03-08 | $2.84 | $2.84 | 1,962,700 | — | — |
| 2023-03-07 | $2.99 | $2.99 | 1,650,800 | — | — |
| 2023-03-06 | $3.02 | $3.02 | 1,598,800 | — | — |
| 2023-03-03 | $3.09 | $3.09 | 2,029,800 | — | — |
| 2023-03-02 | $2.90 | $2.90 | 1,749,400 | — | — |
| 2023-03-01 | $2.90 | $2.90 | 1,262,900 | — | — |
| 2023-02-28 | $2.95 | $2.95 | 1,784,600 | — | — |
| 2023-02-27 | $2.81 | $2.81 | 947,900 | — | — |
| 2023-02-24 | $2.72 | $2.72 | 1,237,600 | — | — |
| 2023-02-23 | $2.86 | $2.86 | 1,205,900 | — | — |
| 2023-02-22 | $2.77 | $2.77 | 908,900 | — | — |
| 2023-02-21 | $2.67 | $2.67 | 1,430,500 | — | — |
| 2023-02-17 | $2.81 | $2.81 | 733,900 | — | — |
| 2023-02-16 | $2.76 | $2.76 | 966,100 | — | — |
| 2023-02-15 | $2.90 | $2.90 | 1,529,000 | — | — |
| 2023-02-14 | $2.81 | $2.81 | 5,386,700 | — | — |
| 2023-02-13 | $2.65 | $2.65 | 1,213,800 | — | — |
| 2023-02-10 | $2.68 | $2.68 | 1,851,800 | — | — |
| 2023-02-09 | $2.65 | $2.65 | 1,044,000 | — | — |
| 2023-02-08 | $2.72 | $2.72 | 1,814,500 | — | — |
| 2023-02-07 | $2.80 | $2.80 | 1,633,300 | — | — |
| 2023-02-06 | $2.85 | $2.85 | 1,270,500 | — | — |
| 2023-02-03 | $2.90 | $2.90 | 3,293,000 | — | — |
| 2023-02-02 | $3.15 | $3.15 | 2,706,600 | — | — |
| 2023-02-01 | $2.96 | $2.96 | 1,471,900 | — | — |
| 2023-01-31 | $2.90 | $2.90 | 1,152,700 | — | — |
| 2023-01-30 | $2.75 | $2.75 | 1,082,400 | — | — |
| 2023-01-27 | $2.79 | $2.79 | 1,659,800 | — | — |
| 2023-01-26 | $2.56 | $2.56 | 1,284,800 | — | — |
| 2023-01-25 | $2.57 | $2.57 | 1,577,400 | — | — |
| 2023-01-24 | $2.55 | $2.55 | 1,052,000 | — | — |
| 2023-01-23 | $2.68 | $2.68 | 2,338,900 | — | — |
| 2023-01-20 | $2.81 | $2.81 | 1,718,900 | — | — |
| 2023-01-19 | $2.78 | $2.78 | 1,773,600 | — | — |
| 2023-01-18 | $2.92 | $2.92 | 5,267,700 | — | — |
| 2023-01-17 | $2.58 | $2.58 | 1,767,700 | — | — |
| 2023-01-13 | $2.60 | $2.60 | 1,762,900 | — | — |
| 2023-01-12 | $2.67 | $2.67 | 2,790,600 | — | — |
| 2023-01-11 | $2.36 | $2.36 | 951,500 | — | — |
| 2023-01-10 | $2.35 | $2.35 | 1,090,700 | — | — |
| 2023-01-09 | $2.37 | $2.37 | 1,953,200 | — | — |
| 2023-01-06 | $2.30 | $2.30 | 3,142,500 | — | — |
| 2023-01-05 | $2.15 | $2.15 | 3,793,300 | — | — |
| 2023-01-04 | $2.11 | $2.11 | 7,373,700 | — | — |
| 2023-01-03 | $1.93 | $1.93 | 1,457,100 | — | — |