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
- 2018-10-11 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 | $3.21 | $3.21 | 1,854,200 | — | — |
| 2023-12-28 | $3.27 | $3.27 | 2,268,400 | — | — |
| 2023-12-27 | $3.20 | $3.20 | 2,679,400 | — | — |
| 2023-12-26 | $3.08 | $3.08 | 1,657,900 | — | — |
| 2023-12-22 | $3.06 | $3.06 | 3,560,000 | — | — |
| 2023-12-21 | $2.76 | $2.76 | 1,457,600 | — | — |
| 2023-12-20 | $2.78 | $2.78 | 4,274,800 | — | — |
| 2023-12-19 | $2.99 | $2.99 | 4,820,800 | — | — |
| 2023-12-18 | $2.91 | $2.91 | 3,150,400 | — | — |
| 2023-12-15 | $2.71 | $2.71 | 14,590,700 | — | — |
| 2023-12-14 | $2.71 | $2.71 | 4,840,100 | — | — |
| 2023-12-13 | $2.57 | $2.57 | 3,799,200 | — | — |
| 2023-12-12 | $2.36 | $2.36 | 3,682,200 | — | — |
| 2023-12-11 | $2.40 | $2.40 | 2,965,700 | — | — |
| 2023-12-08 | $2.47 | $2.47 | 2,649,500 | — | — |
| 2023-12-07 | $2.52 | $2.52 | 2,375,100 | — | — |
| 2023-12-06 | $2.56 | $2.56 | 3,317,100 | — | — |
| 2023-12-05 | $2.52 | $2.52 | 1,569,000 | — | — |
| 2023-12-04 | $2.56 | $2.56 | 2,568,900 | — | — |
| 2023-12-01 | $2.52 | $2.52 | 2,369,500 | — | — |
| 2023-11-30 | $2.35 | $2.35 | 3,894,300 | — | — |
| 2023-11-29 | $2.28 | $2.28 | 4,249,400 | — | — |
| 2023-11-28 | $2.58 | $2.58 | 1,914,800 | — | — |
| 2023-11-27 | $2.54 | $2.54 | 2,309,800 | — | — |
| 2023-11-24 | $2.84 | $2.84 | 694,600 | — | — |
| 2023-11-22 | $2.72 | $2.72 | 1,039,100 | — | — |
| 2023-11-21 | $2.82 | $2.82 | 1,443,900 | — | — |
| 2023-11-20 | $2.99 | $2.99 | 1,607,000 | — | — |
| 2023-11-17 | $2.95 | $2.95 | 2,828,200 | — | — |
| 2023-11-16 | $2.81 | $2.81 | 2,942,800 | — | — |
| 2023-11-15 | $2.72 | $2.72 | 3,093,600 | — | — |
| 2023-11-14 | $2.65 | $2.65 | 6,751,100 | — | — |
| 2023-11-13 | $2.42 | $2.42 | 2,056,400 | — | — |
| 2023-11-10 | $2.50 | $2.50 | 2,091,000 | — | — |
| 2023-11-09 | $2.52 | $2.52 | 1,907,800 | — | — |
| 2023-11-08 | $2.86 | $2.86 | 2,522,900 | — | — |
| 2023-11-07 | $3.28 | $3.28 | 2,186,300 | — | — |
| 2023-11-06 | $3.16 | $3.16 | 2,097,400 | — | — |
| 2023-11-03 | $3.50 | $3.50 | 3,712,400 | — | — |
| 2023-11-02 | $2.97 | $2.97 | 1,512,500 | — | — |
| 2023-11-01 | $2.83 | $2.83 | 1,118,800 | — | — |
| 2023-10-31 | $2.82 | $2.82 | 1,083,800 | — | — |
| 2023-10-30 | $2.76 | $2.76 | 1,208,700 | — | — |
| 2023-10-27 | $2.53 | $2.53 | 1,296,600 | — | — |
| 2023-10-26 | $2.64 | $2.64 | 1,332,700 | — | — |
| 2023-10-25 | $2.66 | $2.66 | 1,180,500 | — | — |
| 2023-10-24 | $2.78 | $2.78 | 1,512,000 | — | — |
| 2023-10-23 | $2.78 | $2.78 | 1,332,300 | — | — |
| 2023-10-20 | $3.00 | $3.00 | 1,446,100 | — | — |
| 2023-10-19 | $2.98 | $2.98 | 1,086,800 | — | — |
| 2023-10-18 | $3.08 | $3.08 | 976,400 | — | — |
| 2023-10-17 | $3.19 | $3.19 | 1,121,800 | — | — |
| 2023-10-16 | $3.24 | $3.24 | 1,155,400 | — | — |
| 2023-10-13 | $3.19 | $3.19 | 1,197,200 | — | — |
| 2023-10-12 | $2.96 | $2.96 | 1,919,800 | — | — |
| 2023-10-11 | $3.08 | $3.08 | 833,800 | — | — |
| 2023-10-10 | $3.13 | $3.13 | 1,019,900 | — | — |
| 2023-10-09 | $2.97 | $2.97 | 853,700 | — | — |
| 2023-10-06 | $3.03 | $3.03 | 1,135,000 | — | — |
| 2023-10-05 | $3.15 | $3.15 | 1,408,500 | — | — |
| 2023-10-04 | $3.00 | $3.00 | 1,542,200 | — | — |
| 2023-10-03 | $3.16 | $3.16 | 1,249,800 | — | — |
| 2023-10-02 | $3.10 | $3.10 | 2,021,500 | — | — |
| 2023-09-29 | $3.17 | $3.17 | 2,859,700 | — | — |
| 2023-09-28 | $3.41 | $3.41 | 966,700 | — | — |
| 2023-09-27 | $3.39 | $3.39 | 1,313,900 | — | — |
| 2023-09-26 | $3.36 | $3.36 | 1,360,300 | — | — |
| 2023-09-25 | $3.51 | $3.51 | 1,335,900 | — | — |
| 2023-09-22 | $3.65 | $3.65 | 1,514,600 | — | — |
| 2023-09-21 | $3.72 | $3.72 | 1,260,900 | — | — |
| 2023-09-20 | $3.77 | $3.77 | 1,101,800 | — | — |
| 2023-09-19 | $3.91 | $3.91 | 1,363,300 | — | — |
| 2023-09-18 | $3.89 | $3.89 | 1,482,200 | — | — |
| 2023-09-15 | $3.89 | $3.89 | 3,695,200 | — | — |
| 2023-09-14 | $3.95 | $3.95 | 2,068,300 | — | — |
| 2023-09-13 | $3.88 | $3.88 | 1,998,800 | — | — |
| 2023-09-12 | $4.19 | $4.19 | 919,000 | — | — |
| 2023-09-11 | $4.11 | $4.11 | 2,459,700 | — | — |
| 2023-09-08 | $4.08 | $4.08 | 1,536,500 | — | — |
| 2023-09-07 | $4.00 | $4.00 | 1,384,100 | — | — |
| 2023-09-06 | $4.11 | $4.11 | 2,033,100 | — | — |
| 2023-09-05 | $3.96 | $3.96 | 1,511,700 | — | — |
| 2023-09-01 | $4.05 | $4.05 | 3,416,400 | — | — |
| 2023-08-31 | $3.89 | $3.89 | 1,368,000 | — | — |
| 2023-08-30 | $3.96 | $3.96 | 1,442,000 | — | — |
| 2023-08-29 | $3.84 | $3.84 | 941,600 | — | — |
| 2023-08-28 | $3.78 | $3.78 | 948,500 | — | — |
| 2023-08-25 | $3.87 | $3.87 | 1,092,100 | — | — |
| 2023-08-24 | $3.81 | $3.81 | 1,598,200 | — | — |
| 2023-08-23 | $3.92 | $3.92 | 1,329,800 | — | — |
| 2023-08-22 | $3.84 | $3.84 | 640,900 | — | — |
| 2023-08-21 | $3.90 | $3.90 | 1,448,700 | — | — |
| 2023-08-18 | $3.95 | $3.95 | 1,186,600 | — | — |
| 2023-08-17 | $4.00 | $4.00 | 2,335,500 | — | — |
| 2023-08-16 | $4.00 | $4.00 | 1,777,900 | — | — |
| 2023-08-15 | $4.08 | $4.08 | 1,465,600 | — | — |
| 2023-08-14 | $4.13 | $4.13 | 2,288,700 | — | — |
| 2023-08-11 | $4.20 | $4.20 | 972,800 | — | — |
| 2023-08-10 | $4.21 | $4.21 | 1,287,500 | — | — |
| 2023-08-09 | $4.34 | $4.34 | 1,625,600 | — | — |
| 2023-08-08 | $4.46 | $4.46 | 3,053,800 | — | — |
| 2023-08-07 | $4.25 | $4.25 | 3,661,100 | — | — |
| 2023-08-04 | $4.59 | $4.59 | 3,056,100 | — | — |
| 2023-08-03 | $5.14 | $5.14 | 8,293,300 | — | — |
| 2023-08-02 | $4.69 | $4.69 | 2,699,400 | — | — |
| 2023-08-01 | $4.79 | $4.79 | 1,502,800 | — | — |
| 2023-07-31 | $4.96 | $4.96 | 1,089,000 | — | — |
| 2023-07-28 | $4.92 | $4.92 | 1,537,800 | — | — |
| 2023-07-27 | $4.73 | $4.73 | 2,022,200 | — | — |
| 2023-07-26 | $5.06 | $5.06 | 1,446,600 | — | — |
| 2023-07-25 | $5.02 | $5.02 | 1,615,200 | — | — |
| 2023-07-24 | $4.94 | $4.94 | 1,941,300 | — | — |
| 2023-07-21 | $5.40 | $5.40 | 1,631,900 | — | — |
| 2023-07-20 | $5.28 | $5.28 | 1,391,600 | — | — |
| 2023-07-19 | $5.41 | $5.41 | 1,540,300 | — | — |
| 2023-07-18 | $5.32 | $5.32 | 1,331,000 | — | — |
| 2023-07-17 | $5.29 | $5.29 | 1,893,600 | — | — |
| 2023-07-14 | $4.96 | $4.96 | 2,373,100 | — | — |
| 2023-07-13 | $5.22 | $5.22 | 2,671,200 | — | — |
| 2023-07-12 | $5.80 | $5.80 | 1,500,900 | — | — |
| 2023-07-11 | $5.79 | $5.79 | 2,149,200 | — | — |
| 2023-07-10 | $5.96 | $5.96 | 3,582,000 | — | — |
| 2023-07-07 | $5.42 | $5.42 | 3,091,400 | — | — |
| 2023-07-06 | $5.02 | $5.02 | 1,102,400 | — | — |
| 2023-07-05 | $4.98 | $4.98 | 1,483,700 | — | — |
| 2023-07-03 | $4.96 | $4.96 | 901,700 | — | — |
| 2023-06-30 | $4.97 | $4.97 | 4,690,800 | — | — |
| 2023-06-29 | $4.58 | $4.58 | 4,512,500 | — | — |
| 2023-06-28 | $4.63 | $4.63 | 5,172,800 | — | — |
| 2023-06-27 | $4.59 | $4.59 | 3,428,900 | — | — |
| 2023-06-26 | $4.73 | $4.73 | 3,010,800 | — | — |
| 2023-06-23 | $4.75 | $4.75 | 26,805,600 | — | — |
| 2023-06-22 | $4.70 | $4.70 | 1,608,800 | — | — |
| 2023-06-21 | $4.71 | $4.71 | 1,918,200 | — | — |
| 2023-06-20 | $4.81 | $4.81 | 2,224,000 | — | — |
| 2023-06-16 | $4.85 | $4.85 | 4,827,700 | — | — |
| 2023-06-15 | $4.97 | $4.97 | 2,671,700 | — | — |
| 2023-06-14 | $4.99 | $4.99 | 8,205,800 | — | — |
| 2023-06-13 | $5.70 | $5.70 | 1,852,300 | — | — |
| 2023-06-12 | $5.74 | $5.74 | 1,631,800 | — | — |
| 2023-06-09 | $5.64 | $5.64 | 724,100 | — | — |
| 2023-06-08 | $5.80 | $5.80 | 1,448,400 | — | — |
| 2023-06-07 | $5.84 | $5.84 | 1,400,300 | — | — |
| 2023-06-06 | $5.88 | $5.88 | 1,921,500 | — | — |
| 2023-06-05 | $5.57 | $5.57 | 1,890,000 | — | — |
| 2023-06-02 | $5.61 | $5.61 | 1,545,100 | — | — |
| 2023-06-01 | $5.32 | $5.32 | 1,336,800 | — | — |
| 2023-05-31 | $5.25 | $5.25 | 1,721,800 | — | — |
| 2023-05-30 | $5.19 | $5.19 | 2,372,100 | — | — |
| 2023-05-26 | $5.53 | $5.53 | 1,258,600 | — | — |
| 2023-05-25 | $5.47 | $5.47 | 1,970,200 | — | — |
| 2023-05-24 | $5.69 | $5.69 | 1,947,000 | — | — |
| 2023-05-23 | $6.05 | $6.05 | 1,771,100 | — | — |
| 2023-05-22 | $6.09 | $6.09 | 1,060,000 | — | — |
| 2023-05-19 | $6.08 | $6.08 | 1,287,100 | — | — |
| 2023-05-18 | $6.08 | $6.08 | 1,487,100 | — | — |
| 2023-05-17 | $6.12 | $6.12 | 1,297,100 | — | — |
| 2023-05-16 | $6.13 | $6.13 | 2,973,300 | — | — |
| 2023-05-15 | $6.74 | $6.74 | 2,285,700 | — | — |
| 2023-05-12 | $6.09 | $6.09 | 1,003,400 | — | — |
| 2023-05-11 | $6.18 | $6.18 | 1,492,900 | — | — |
| 2023-05-10 | $6.36 | $6.36 | 1,961,600 | — | — |
| 2023-05-09 | $6.23 | $6.23 | 1,895,900 | — | — |
| 2023-05-08 | $6.32 | $6.32 | 1,792,700 | — | — |
| 2023-05-05 | $6.60 | $6.60 | 2,083,000 | — | — |
| 2023-05-04 | $6.45 | $6.45 | 7,261,500 | — | — |
| 2023-05-03 | $5.72 | $5.72 | 2,559,400 | — | — |
| 2023-05-02 | $5.35 | $5.35 | 3,165,400 | — | — |
| 2023-05-01 | $5.53 | $5.53 | 2,293,500 | — | — |
| 2023-04-28 | $5.43 | $5.43 | 1,476,800 | — | — |
| 2023-04-27 | $5.32 | $5.32 | 2,161,000 | — | — |
| 2023-04-26 | $5.43 | $5.43 | 1,304,600 | — | — |
| 2023-04-25 | $5.60 | $5.60 | 3,959,200 | — | — |
| 2023-04-24 | $5.37 | $5.37 | 2,083,700 | — | — |
| 2023-04-21 | $5.41 | $5.41 | 3,875,400 | — | — |
| 2023-04-20 | $4.99 | $4.99 | 2,379,300 | — | — |
| 2023-04-19 | $4.93 | $4.93 | 1,550,200 | — | — |
| 2023-04-18 | $4.80 | $4.80 | 1,526,100 | — | — |
| 2023-04-17 | $4.84 | $4.84 | 2,709,000 | — | — |
| 2023-04-14 | $4.99 | $4.99 | 1,579,000 | — | — |
| 2023-04-13 | $5.05 | $5.05 | 2,507,800 | — | — |
| 2023-04-12 | $4.59 | $4.59 | 1,447,800 | — | — |
| 2023-04-11 | $4.65 | $4.65 | 1,118,600 | — | — |
| 2023-04-10 | $4.53 | $4.53 | 2,274,900 | — | — |
| 2023-04-06 | $4.89 | $4.89 | 1,498,000 | — | — |
| 2023-04-05 | $4.94 | $4.94 | 904,700 | — | — |
| 2023-04-04 | $4.86 | $4.86 | 1,923,900 | — | — |
| 2023-04-03 | $5.09 | $5.09 | 1,404,500 | — | — |
| 2023-03-31 | $4.94 | $4.94 | 1,941,000 | — | — |
| 2023-03-30 | $4.97 | $4.97 | 1,547,100 | — | — |
| 2023-03-29 | $5.11 | $5.11 | 1,389,600 | — | — |
| 2023-03-28 | $4.92 | $4.92 | 841,100 | — | — |
| 2023-03-27 | $5.03 | $5.03 | 1,292,200 | — | — |
| 2023-03-24 | $5.02 | $5.02 | 1,379,000 | — | — |
| 2023-03-23 | $5.05 | $5.05 | 1,637,800 | — | — |
| 2023-03-22 | $5.04 | $5.04 | 2,482,600 | — | — |
| 2023-03-21 | $5.36 | $5.36 | 1,298,700 | — | — |
| 2023-03-20 | $5.37 | $5.37 | 1,475,400 | — | — |
| 2023-03-17 | $5.49 | $5.49 | 2,605,100 | — | — |
| 2023-03-16 | $5.51 | $5.51 | 1,384,100 | — | — |
| 2023-03-15 | $5.66 | $5.66 | 2,721,000 | — | — |
| 2023-03-14 | $5.61 | $5.61 | 1,892,700 | — | — |
| 2023-03-13 | $5.62 | $5.62 | 2,710,900 | — | — |
| 2023-03-10 | $5.70 | $5.70 | 3,274,400 | — | — |
| 2023-03-09 | $5.79 | $5.79 | 2,450,700 | — | — |
| 2023-03-08 | $6.06 | $6.06 | 2,001,000 | — | — |
| 2023-03-07 | $5.96 | $5.96 | 2,617,400 | — | — |
| 2023-03-06 | $5.95 | $5.95 | 3,031,700 | — | — |
| 2023-03-03 | $5.99 | $5.99 | 2,011,000 | — | — |
| 2023-03-02 | $6.02 | $6.02 | 2,838,300 | — | — |
| 2023-03-01 | $6.34 | $6.34 | 2,678,000 | — | — |
| 2023-02-28 | $6.35 | $6.35 | 1,776,600 | — | — |
| 2023-02-27 | $6.33 | $6.33 | 1,414,600 | — | — |
| 2023-02-24 | $6.19 | $6.19 | 2,139,000 | — | — |
| 2023-02-23 | $6.49 | $6.49 | 1,618,000 | — | — |
| 2023-02-22 | $6.72 | $6.72 | 2,040,400 | — | — |
| 2023-02-21 | $6.68 | $6.68 | 2,552,700 | — | — |
| 2023-02-17 | $7.20 | $7.20 | 1,446,300 | — | — |
| 2023-02-16 | $7.01 | $7.01 | 1,590,500 | — | — |
| 2023-02-15 | $7.23 | $7.23 | 1,075,400 | — | — |
| 2023-02-14 | $7.10 | $7.10 | 1,369,800 | — | — |
| 2023-02-13 | $7.12 | $7.12 | 1,259,200 | — | — |
| 2023-02-10 | $6.87 | $6.87 | 1,506,300 | — | — |
| 2023-02-09 | $6.92 | $6.92 | 1,027,200 | — | — |
| 2023-02-08 | $7.20 | $7.20 | 1,276,800 | — | — |
| 2023-02-07 | $7.72 | $7.72 | 874,400 | — | — |
| 2023-02-06 | $7.67 | $7.67 | 737,000 | — | — |
| 2023-02-03 | $7.78 | $7.78 | 1,076,600 | — | — |
| 2023-02-02 | $8.21 | $8.21 | 1,808,000 | — | — |
| 2023-02-01 | $7.97 | $7.97 | 1,345,100 | — | — |
| 2023-01-31 | $7.72 | $7.72 | 1,851,900 | — | — |
| 2023-01-30 | $7.67 | $7.67 | 1,465,100 | — | — |
| 2023-01-27 | $7.92 | $7.92 | 1,976,800 | — | — |
| 2023-01-26 | $7.83 | $7.83 | 1,844,700 | — | — |
| 2023-01-25 | $7.99 | $7.99 | 2,570,800 | — | — |
| 2023-01-24 | $7.94 | $7.94 | 3,862,600 | — | — |
| 2023-01-23 | $6.86 | $6.86 | 1,558,400 | — | — |
| 2023-01-20 | $6.55 | $6.55 | 1,321,300 | — | — |
| 2023-01-19 | $6.37 | $6.37 | 1,669,300 | — | — |
| 2023-01-18 | $6.46 | $6.46 | 1,927,000 | — | — |
| 2023-01-17 | $6.95 | $6.95 | 1,567,500 | — | — |
| 2023-01-13 | $7.06 | $7.06 | 1,975,900 | — | — |
| 2023-01-12 | $7.00 | $7.00 | 2,485,400 | — | — |
| 2023-01-11 | $6.55 | $6.55 | 3,271,800 | — | — |
| 2023-01-10 | $6.09 | $6.09 | 1,581,900 | — | — |
| 2023-01-09 | $5.93 | $5.93 | 1,382,700 | — | — |
| 2023-01-06 | $6.09 | $6.09 | 1,976,600 | — | — |
| 2023-01-05 | $5.81 | $5.81 | 2,145,500 | — | — |
| 2023-01-04 | $5.80 | $5.80 | 2,888,200 | — | — |
| 2023-01-03 | $5.76 | $5.76 | 1,840,300 | — | — |