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
- 2013-10-17 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 | $4.52 | $4.52 | 1,725,800 | — | — |
| 2023-12-28 | $4.52 | $4.52 | 4,182,900 | — | — |
| 2023-12-27 | $4.49 | $4.49 | 1,701,400 | — | — |
| 2023-12-26 | $4.36 | $4.36 | 1,159,800 | — | — |
| 2023-12-22 | $4.24 | $4.24 | 1,643,600 | — | — |
| 2023-12-21 | $4.13 | $4.13 | 1,112,000 | — | — |
| 2023-12-20 | $4.09 | $4.09 | 1,496,900 | — | — |
| 2023-12-19 | $4.22 | $4.22 | 2,081,000 | — | — |
| 2023-12-18 | $4.14 | $4.14 | 1,331,900 | — | — |
| 2023-12-15 | $4.20 | $4.20 | 3,942,500 | — | — |
| 2023-12-14 | $4.04 | $4.04 | 2,159,400 | — | — |
| 2023-12-13 | $4.01 | $4.01 | 2,672,400 | — | — |
| 2023-12-12 | $3.74 | $3.74 | 2,310,900 | — | — |
| 2023-12-11 | $3.70 | $3.70 | 1,589,800 | — | — |
| 2023-12-08 | $3.71 | $3.71 | 1,100,200 | — | — |
| 2023-12-07 | $3.77 | $3.77 | 893,200 | — | — |
| 2023-12-06 | $3.82 | $3.82 | 939,100 | — | — |
| 2023-12-05 | $3.90 | $3.90 | 1,322,800 | — | — |
| 2023-12-04 | $3.88 | $3.88 | 1,007,300 | — | — |
| 2023-12-01 | $3.81 | $3.81 | 1,718,900 | — | — |
| 2023-11-30 | $3.70 | $3.70 | 1,681,900 | — | — |
| 2023-11-29 | $3.73 | $3.73 | 1,583,400 | — | — |
| 2023-11-28 | $3.72 | $3.72 | 942,900 | — | — |
| 2023-11-27 | $3.85 | $3.85 | 1,259,300 | — | — |
| 2023-11-24 | $3.96 | $3.96 | 492,900 | — | — |
| 2023-11-22 | $3.95 | $3.95 | 1,103,000 | — | — |
| 2023-11-21 | $3.94 | $3.94 | 1,046,800 | — | — |
| 2023-11-20 | $4.03 | $4.03 | 2,769,100 | — | — |
| 2023-11-17 | $3.97 | $3.97 | 1,898,300 | — | — |
| 2023-11-16 | $3.81 | $3.81 | 1,698,200 | — | — |
| 2023-11-15 | $3.80 | $3.80 | 1,318,300 | — | — |
| 2023-11-14 | $3.87 | $3.87 | 2,487,800 | — | — |
| 2023-11-13 | $3.74 | $3.74 | 1,176,000 | — | — |
| 2023-11-10 | $3.77 | $3.77 | 1,755,200 | — | — |
| 2023-11-09 | $3.83 | $3.83 | 7,966,900 | — | — |
| 2023-11-08 | $3.62 | $3.62 | 1,731,700 | — | — |
| 2023-11-07 | $3.69 | $3.69 | 2,142,400 | — | — |
| 2023-11-06 | $3.63 | $3.63 | 6,246,300 | — | — |
| 2023-11-03 | $3.65 | $3.65 | 2,106,900 | — | — |
| 2023-11-02 | $3.45 | $3.45 | 1,123,700 | — | — |
| 2023-11-01 | $3.52 | $3.52 | 1,559,700 | — | — |
| 2023-10-31 | $3.38 | $3.38 | 1,458,600 | — | — |
| 2023-10-30 | $3.30 | $3.30 | 1,118,800 | — | — |
| 2023-10-27 | $3.31 | $3.31 | 2,319,300 | — | — |
| 2023-10-26 | $3.28 | $3.28 | 1,306,700 | — | — |
| 2023-10-25 | $3.17 | $3.17 | 1,003,400 | — | — |
| 2023-10-24 | $3.20 | $3.20 | 876,200 | — | — |
| 2023-10-23 | $3.08 | $3.08 | 1,420,800 | — | — |
| 2023-10-20 | $3.16 | $3.16 | 1,235,500 | — | — |
| 2023-10-19 | $3.15 | $3.15 | 2,205,600 | — | — |
| 2023-10-18 | $3.32 | $3.32 | 1,725,000 | — | — |
| 2023-10-17 | $3.44 | $3.44 | 1,684,900 | — | — |
| 2023-10-16 | $3.38 | $3.38 | 2,494,400 | — | — |
| 2023-10-13 | $3.21 | $3.21 | 1,029,000 | — | — |
| 2023-10-12 | $3.19 | $3.19 | 1,754,800 | — | — |
| 2023-10-11 | $3.33 | $3.33 | 1,256,200 | — | — |
| 2023-10-10 | $3.33 | $3.33 | 1,534,000 | — | — |
| 2023-10-09 | $3.34 | $3.34 | 1,095,800 | — | — |
| 2023-10-06 | $3.35 | $3.35 | 1,842,200 | — | — |
| 2023-10-05 | $3.43 | $3.43 | 3,723,200 | — | — |
| 2023-10-04 | $3.36 | $3.36 | 5,746,100 | — | — |
| 2023-10-03 | $3.33 | $3.33 | 2,043,800 | — | — |
| 2023-10-02 | $3.53 | $3.53 | 1,343,000 | — | — |
| 2023-09-29 | $3.58 | $3.58 | 1,773,200 | — | — |
| 2023-09-28 | $3.54 | $3.54 | 1,056,800 | — | — |
| 2023-09-27 | $3.59 | $3.59 | 1,146,300 | — | — |
| 2023-09-26 | $3.55 | $3.55 | 1,026,500 | — | — |
| 2023-09-25 | $3.49 | $3.49 | 841,200 | — | — |
| 2023-09-22 | $3.51 | $3.51 | 1,074,900 | — | — |
| 2023-09-21 | $3.56 | $3.56 | 1,711,200 | — | — |
| 2023-09-20 | $3.55 | $3.55 | 1,584,900 | — | — |
| 2023-09-19 | $3.65 | $3.65 | 1,864,200 | — | — |
| 2023-09-18 | $3.64 | $3.64 | 1,894,200 | — | — |
| 2023-09-15 | $3.73 | $3.73 | 4,695,300 | — | — |
| 2023-09-14 | $3.78 | $3.78 | 872,900 | — | — |
| 2023-09-13 | $3.79 | $3.79 | 1,514,200 | — | — |
| 2023-09-12 | $3.82 | $3.82 | 1,312,400 | — | — |
| 2023-09-11 | $3.82 | $3.82 | 1,036,700 | — | — |
| 2023-09-08 | $3.84 | $3.84 | 1,537,400 | — | — |
| 2023-09-07 | $3.86 | $3.86 | 1,937,800 | — | — |
| 2023-09-06 | $4.00 | $4.00 | 1,507,400 | — | — |
| 2023-09-05 | $3.91 | $3.91 | 2,163,700 | — | — |
| 2023-09-01 | $3.89 | $3.89 | 1,744,900 | — | — |
| 2023-08-31 | $3.85 | $3.85 | 3,746,200 | — | — |
| 2023-08-30 | $3.66 | $3.66 | 4,093,200 | — | — |
| 2023-08-29 | $3.78 | $3.78 | 1,701,200 | — | — |
| 2023-08-28 | $3.79 | $3.79 | 1,658,100 | — | — |
| 2023-08-25 | $3.95 | $3.95 | 1,495,400 | — | — |
| 2023-08-24 | $3.87 | $3.87 | 3,512,500 | — | — |
| 2023-08-23 | $4.00 | $4.00 | 2,382,800 | — | — |
| 2023-08-22 | $3.87 | $3.87 | 4,991,600 | — | — |
| 2023-08-21 | $4.04 | $4.04 | 3,129,600 | — | — |
| 2023-08-18 | $4.10 | $4.10 | 2,447,300 | — | — |
| 2023-08-17 | $4.29 | $4.29 | 2,206,500 | — | — |
| 2023-08-16 | $4.44 | $4.44 | 3,239,000 | — | — |
| 2023-08-15 | $4.54 | $4.54 | 4,957,300 | — | — |
| 2023-08-14 | $4.61 | $4.61 | 3,660,400 | — | — |
| 2023-08-11 | $4.48 | $4.48 | 2,863,000 | — | — |
| 2023-08-10 | $4.31 | $4.31 | 11,209,300 | — | — |
| 2023-08-09 | $4.06 | $4.06 | 1,692,100 | — | — |
| 2023-08-08 | $4.14 | $4.14 | 1,555,300 | — | — |
| 2023-08-07 | $4.14 | $4.14 | 1,625,400 | — | — |
| 2023-08-04 | $4.05 | $4.05 | 1,957,000 | — | — |
| 2023-08-03 | $4.14 | $4.14 | 1,224,600 | — | — |
| 2023-08-02 | $4.05 | $4.05 | 1,242,800 | — | — |
| 2023-08-01 | $4.15 | $4.15 | 1,169,900 | — | — |
| 2023-07-31 | $4.15 | $4.15 | 2,226,200 | — | — |
| 2023-07-28 | $4.03 | $4.03 | 2,345,100 | — | — |
| 2023-07-27 | $3.90 | $3.90 | 1,406,000 | — | — |
| 2023-07-26 | $3.89 | $3.89 | 2,365,400 | — | — |
| 2023-07-25 | $3.71 | $3.71 | 898,300 | — | — |
| 2023-07-24 | $3.73 | $3.73 | 1,498,900 | — | — |
| 2023-07-21 | $3.82 | $3.82 | 1,332,600 | — | — |
| 2023-07-20 | $3.76 | $3.76 | 1,321,100 | — | — |
| 2023-07-19 | $3.74 | $3.74 | 2,556,000 | — | — |
| 2023-07-18 | $3.57 | $3.57 | 1,252,400 | — | — |
| 2023-07-17 | $3.59 | $3.59 | 1,304,800 | — | — |
| 2023-07-14 | $3.57 | $3.57 | 1,353,900 | — | — |
| 2023-07-13 | $3.49 | $3.49 | 2,517,700 | — | — |
| 2023-07-12 | $3.47 | $3.47 | 2,049,100 | — | — |
| 2023-07-11 | $3.55 | $3.55 | 1,369,300 | — | — |
| 2023-07-10 | $3.69 | $3.69 | 1,242,000 | — | — |
| 2023-07-07 | $3.61 | $3.61 | 1,095,400 | — | — |
| 2023-07-06 | $3.52 | $3.52 | 1,480,400 | — | — |
| 2023-07-05 | $3.62 | $3.62 | 1,528,000 | — | — |
| 2023-07-03 | $3.67 | $3.67 | 714,200 | — | — |
| 2023-06-30 | $3.69 | $3.69 | 1,351,100 | — | — |
| 2023-06-29 | $3.63 | $3.63 | 2,499,300 | — | — |
| 2023-06-28 | $3.84 | $3.84 | 1,415,000 | — | — |
| 2023-06-27 | $3.87 | $3.87 | 1,702,500 | — | — |
| 2023-06-26 | $3.79 | $3.79 | 1,322,600 | — | — |
| 2023-06-23 | $3.87 | $3.87 | 3,704,100 | — | — |
| 2023-06-22 | $3.88 | $3.88 | 1,443,700 | — | — |
| 2023-06-21 | $3.95 | $3.95 | 1,109,300 | — | — |
| 2023-06-20 | $3.90 | $3.90 | 1,715,500 | — | — |
| 2023-06-16 | $3.93 | $3.93 | 8,224,200 | — | — |
| 2023-06-15 | $3.99 | $3.99 | 1,839,100 | — | — |
| 2023-06-14 | $3.89 | $3.89 | 1,899,300 | — | — |
| 2023-06-13 | $4.00 | $4.00 | 1,698,700 | — | — |
| 2023-06-12 | $3.87 | $3.87 | 1,978,000 | — | — |
| 2023-06-09 | $3.82 | $3.82 | 2,244,400 | — | — |
| 2023-06-08 | $3.97 | $3.97 | 1,068,100 | — | — |
| 2023-06-07 | $4.06 | $4.06 | 1,541,200 | — | — |
| 2023-06-06 | $4.06 | $4.06 | 1,276,500 | — | — |
| 2023-06-05 | $4.03 | $4.03 | 1,401,300 | — | — |
| 2023-06-02 | $4.05 | $4.05 | 1,546,800 | — | — |
| 2023-06-01 | $4.01 | $4.01 | 1,108,900 | — | — |
| 2023-05-31 | $4.07 | $4.07 | 2,145,500 | — | — |
| 2023-05-30 | $4.04 | $4.04 | 1,421,400 | — | — |
| 2023-05-26 | $4.08 | $4.08 | 1,745,100 | — | — |
| 2023-05-25 | $3.94 | $3.94 | 2,062,500 | — | — |
| 2023-05-24 | $4.03 | $4.03 | 1,687,800 | — | — |
| 2023-05-23 | $4.06 | $4.06 | 1,951,000 | — | — |
| 2023-05-22 | $4.15 | $4.15 | 2,628,000 | — | — |
| 2023-05-19 | $4.10 | $4.10 | 1,328,500 | — | — |
| 2023-05-18 | $4.04 | $4.04 | 2,154,200 | — | — |
| 2023-05-17 | $4.11 | $4.11 | 1,758,400 | — | — |
| 2023-05-16 | $4.08 | $4.08 | 2,656,600 | — | — |
| 2023-05-15 | $4.19 | $4.19 | 5,114,300 | — | — |
| 2023-05-12 | $4.22 | $4.22 | 6,777,200 | — | — |
| 2023-05-11 | $3.96 | $3.96 | 8,957,200 | — | — |
| 2023-05-10 | $3.57 | $3.57 | 1,819,700 | — | — |
| 2023-05-09 | $3.47 | $3.47 | 1,244,300 | — | — |
| 2023-05-08 | $3.50 | $3.50 | 1,723,000 | — | — |
| 2023-05-05 | $3.46 | $3.46 | 1,920,300 | — | — |
| 2023-05-04 | $3.42 | $3.42 | 1,689,900 | — | — |
| 2023-05-03 | $3.48 | $3.48 | 2,866,800 | — | — |
| 2023-05-02 | $3.30 | $3.30 | 1,924,600 | — | — |
| 2023-05-01 | $3.42 | $3.42 | 2,291,900 | — | — |
| 2023-04-28 | $3.35 | $3.35 | 1,641,800 | — | — |
| 2023-04-27 | $3.31 | $3.31 | 1,734,300 | — | — |
| 2023-04-26 | $3.30 | $3.30 | 1,169,000 | — | — |
| 2023-04-25 | $3.33 | $3.33 | 1,405,100 | — | — |
| 2023-04-24 | $3.44 | $3.44 | 1,272,800 | — | — |
| 2023-04-21 | $3.58 | $3.58 | 2,079,400 | — | — |
| 2023-04-20 | $3.44 | $3.44 | 1,423,600 | — | — |
| 2023-04-19 | $3.46 | $3.46 | 1,369,400 | — | — |
| 2023-04-18 | $3.34 | $3.34 | 1,218,200 | — | — |
| 2023-04-17 | $3.34 | $3.34 | 2,512,500 | — | — |
| 2023-04-14 | $3.18 | $3.18 | 1,787,100 | — | — |
| 2023-04-13 | $3.22 | $3.22 | 3,944,700 | — | — |
| 2023-04-12 | $3.12 | $3.12 | 2,418,500 | — | — |
| 2023-04-11 | $3.23 | $3.23 | 2,373,900 | — | — |
| 2023-04-10 | $3.30 | $3.30 | 2,058,000 | — | — |
| 2023-04-06 | $3.37 | $3.37 | 1,802,700 | — | — |
| 2023-04-05 | $3.17 | $3.17 | 2,219,600 | — | — |
| 2023-04-04 | $3.22 | $3.22 | 2,694,200 | — | — |
| 2023-04-03 | $3.32 | $3.32 | 1,588,500 | — | — |
| 2023-03-31 | $3.31 | $3.31 | 2,073,600 | — | — |
| 2023-03-30 | $3.16 | $3.16 | 2,972,700 | — | — |
| 2023-03-29 | $3.27 | $3.27 | 1,501,000 | — | — |
| 2023-03-28 | $3.21 | $3.21 | 1,695,100 | — | — |
| 2023-03-27 | $3.32 | $3.32 | 2,080,300 | — | — |
| 2023-03-24 | $3.32 | $3.32 | 3,949,700 | — | — |
| 2023-03-23 | $3.11 | $3.11 | 2,383,200 | — | — |
| 2023-03-22 | $3.01 | $3.01 | 2,936,900 | — | — |
| 2023-03-21 | $3.10 | $3.10 | 1,831,400 | — | — |
| 2023-03-20 | $3.08 | $3.08 | 2,215,900 | — | — |
| 2023-03-17 | $3.10 | $3.10 | 9,981,800 | — | — |
| 2023-03-16 | $3.13 | $3.13 | 1,755,900 | — | — |
| 2023-03-15 | $3.13 | $3.13 | 3,168,400 | — | — |
| 2023-03-14 | $3.22 | $3.22 | 2,464,200 | — | — |
| 2023-03-13 | $3.18 | $3.18 | 3,320,100 | — | — |
| 2023-03-10 | $3.09 | $3.09 | 3,583,600 | — | — |
| 2023-03-09 | $3.28 | $3.28 | 2,023,900 | — | — |
| 2023-03-08 | $3.41 | $3.41 | 973,500 | — | — |
| 2023-03-07 | $3.40 | $3.40 | 1,360,100 | — | — |
| 2023-03-06 | $3.35 | $3.35 | 1,695,200 | — | — |
| 2023-03-03 | $3.42 | $3.42 | 3,051,600 | — | — |
| 2023-03-02 | $3.46 | $3.46 | 1,046,900 | — | — |
| 2023-03-01 | $3.55 | $3.55 | 1,821,900 | — | — |
| 2023-02-28 | $3.55 | $3.55 | 1,700,100 | — | — |
| 2023-02-27 | $3.49 | $3.49 | 1,626,000 | — | — |
| 2023-02-24 | $3.42 | $3.42 | 1,322,300 | — | — |
| 2023-02-23 | $3.50 | $3.50 | 2,395,800 | — | — |
| 2023-02-22 | $3.51 | $3.51 | 1,847,000 | — | — |
| 2023-02-21 | $3.53 | $3.53 | 3,806,500 | — | — |
| 2023-02-17 | $3.63 | $3.63 | 2,301,000 | — | — |
| 2023-02-16 | $3.47 | $3.47 | 1,801,300 | — | — |
| 2023-02-15 | $3.58 | $3.58 | 1,681,200 | — | — |
| 2023-02-14 | $3.59 | $3.59 | 2,897,800 | — | — |
| 2023-02-13 | $3.66 | $3.66 | 1,248,600 | — | — |
| 2023-02-10 | $3.58 | $3.58 | 1,629,900 | — | — |
| 2023-02-09 | $3.60 | $3.60 | 2,150,400 | — | — |
| 2023-02-08 | $3.79 | $3.79 | 2,045,300 | — | — |
| 2023-02-07 | $3.86 | $3.86 | 3,529,700 | — | — |
| 2023-02-06 | $3.71 | $3.71 | 2,557,000 | — | — |
| 2023-02-03 | $3.76 | $3.76 | 2,486,200 | — | — |
| 2023-02-02 | $3.80 | $3.80 | 2,737,300 | — | — |
| 2023-02-01 | $3.77 | $3.77 | 3,265,200 | — | — |
| 2023-01-31 | $3.69 | $3.69 | 2,080,600 | — | — |
| 2023-01-30 | $3.60 | $3.60 | 2,652,500 | — | — |
| 2023-01-27 | $3.67 | $3.67 | 1,518,800 | — | — |
| 2023-01-26 | $3.67 | $3.67 | 2,258,300 | — | — |
| 2023-01-25 | $3.58 | $3.58 | 1,853,100 | — | — |
| 2023-01-24 | $3.53 | $3.53 | 2,224,100 | — | — |
| 2023-01-23 | $3.40 | $3.40 | 3,245,200 | — | — |
| 2023-01-20 | $3.50 | $3.50 | 4,041,500 | — | — |
| 2023-01-19 | $3.28 | $3.28 | 2,818,700 | — | — |
| 2023-01-18 | $3.36 | $3.36 | 1,946,600 | — | — |
| 2023-01-17 | $3.42 | $3.42 | 2,954,300 | — | — |
| 2023-01-13 | $3.40 | $3.40 | 4,036,300 | — | — |
| 2023-01-12 | $3.51 | $3.51 | 2,209,100 | — | — |
| 2023-01-11 | $3.39 | $3.39 | 3,577,800 | — | — |
| 2023-01-10 | $3.65 | $3.65 | 1,884,200 | — | — |
| 2023-01-09 | $3.51 | $3.51 | 2,580,000 | — | — |
| 2023-01-06 | $3.63 | $3.63 | 1,716,600 | — | — |
| 2023-01-05 | $3.60 | $3.60 | 2,024,600 | — | — |
| 2023-01-04 | $3.65 | $3.65 | 3,296,800 | — | — |
| 2023-01-03 | $3.87 | $3.87 | 3,119,200 | — | — |