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
- 2014-06-19 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 | $6.20 | $6.20 | 6,698,000 | — | — |
| 2023-12-28 | $6.42 | $6.42 | 4,810,500 | — | — |
| 2023-12-27 | $6.52 | $6.52 | 4,303,600 | — | — |
| 2023-12-26 | $6.47 | $6.47 | 4,072,600 | — | — |
| 2023-12-22 | $6.35 | $6.35 | 4,513,200 | — | — |
| 2023-12-21 | $6.29 | $6.29 | 6,080,600 | — | — |
| 2023-12-20 | $5.94 | $5.94 | 11,242,600 | — | — |
| 2023-12-19 | $6.64 | $6.64 | 7,859,000 | — | — |
| 2023-12-18 | $6.28 | $6.28 | 9,214,600 | — | — |
| 2023-12-15 | $5.91 | $5.91 | 13,451,500 | — | — |
| 2023-12-14 | $5.80 | $5.80 | 7,662,300 | — | — |
| 2023-12-13 | $5.48 | $5.48 | 6,962,500 | — | — |
| 2023-12-12 | $5.25 | $5.25 | 4,398,500 | — | — |
| 2023-12-11 | $5.18 | $5.18 | 4,684,400 | — | — |
| 2023-12-08 | $5.23 | $5.23 | 4,487,100 | — | — |
| 2023-12-07 | $5.30 | $5.30 | 9,165,900 | — | — |
| 2023-12-06 | $5.14 | $5.14 | 5,189,200 | — | — |
| 2023-12-05 | $5.02 | $5.02 | 5,145,700 | — | — |
| 2023-12-04 | $4.96 | $4.96 | 4,086,800 | — | — |
| 2023-12-01 | $4.76 | $4.76 | 5,002,100 | — | — |
| 2023-11-30 | $4.51 | $4.51 | 5,373,900 | — | — |
| 2023-11-29 | $4.37 | $4.37 | 5,002,800 | — | — |
| 2023-11-28 | $4.09 | $4.09 | 3,669,500 | — | — |
| 2023-11-27 | $4.31 | $4.31 | 1,993,500 | — | — |
| 2023-11-24 | $4.38 | $4.38 | 2,025,700 | — | — |
| 2023-11-22 | $4.31 | $4.31 | 2,421,000 | — | — |
| 2023-11-21 | $4.32 | $4.32 | 2,994,300 | — | — |
| 2023-11-20 | $4.38 | $4.38 | 3,548,500 | — | — |
| 2023-11-17 | $4.33 | $4.33 | 7,334,500 | — | — |
| 2023-11-16 | $4.03 | $4.03 | 3,955,200 | — | — |
| 2023-11-15 | $3.87 | $3.87 | 4,938,000 | — | — |
| 2023-11-14 | $3.98 | $3.98 | 5,240,700 | — | — |
| 2023-11-13 | $3.76 | $3.76 | 3,030,100 | — | — |
| 2023-11-10 | $3.56 | $3.56 | 4,208,500 | — | — |
| 2023-11-09 | $3.56 | $3.56 | 5,026,300 | — | — |
| 2023-11-08 | $3.84 | $3.84 | 3,984,900 | — | — |
| 2023-11-07 | $4.07 | $4.07 | 4,681,000 | — | — |
| 2023-11-06 | $4.00 | $4.00 | 3,961,500 | — | — |
| 2023-11-03 | $4.02 | $4.02 | 6,543,700 | — | — |
| 2023-11-02 | $4.01 | $4.01 | 5,492,700 | — | — |
| 2023-11-01 | $3.94 | $3.94 | 5,373,600 | — | — |
| 2023-10-31 | $3.95 | $3.95 | 14,895,000 | — | — |
| 2023-10-30 | $3.62 | $3.62 | 5,393,200 | — | — |
| 2023-10-27 | $3.49 | $3.49 | 4,778,700 | — | — |
| 2023-10-26 | $3.60 | $3.60 | 3,994,700 | — | — |
| 2023-10-25 | $3.55 | $3.55 | 6,268,400 | — | — |
| 2023-10-24 | $3.78 | $3.78 | 6,090,600 | — | — |
| 2023-10-23 | $3.46 | $3.46 | 6,460,300 | — | — |
| 2023-10-20 | $3.56 | $3.56 | 6,171,400 | — | — |
| 2023-10-19 | $3.64 | $3.64 | 14,441,800 | — | — |
| 2023-10-18 | $3.91 | $3.91 | 58,533,400 | — | — |
| 2023-10-17 | $3.45 | $3.45 | 6,985,300 | — | — |
| 2023-10-16 | $3.47 | $3.47 | 6,263,200 | — | — |
| 2023-10-13 | $3.33 | $3.33 | 6,873,400 | — | — |
| 2023-10-12 | $3.29 | $3.29 | 7,802,000 | — | — |
| 2023-10-11 | $3.54 | $3.54 | 11,787,400 | — | — |
| 2023-10-10 | $4.14 | $4.14 | 5,531,300 | — | — |
| 2023-10-09 | $3.96 | $3.96 | 3,256,800 | — | — |
| 2023-10-06 | $3.97 | $3.97 | 3,577,700 | — | — |
| 2023-10-05 | $4.04 | $4.04 | 5,667,700 | — | — |
| 2023-10-04 | $4.04 | $4.04 | 2,735,200 | — | — |
| 2023-10-03 | $3.99 | $3.99 | 4,153,100 | — | — |
| 2023-10-02 | $4.06 | $4.06 | 4,470,400 | — | — |
| 2023-09-29 | $4.08 | $4.08 | 4,895,100 | — | — |
| 2023-09-28 | $4.04 | $4.04 | 3,241,100 | — | — |
| 2023-09-27 | $4.14 | $4.14 | 3,865,600 | — | — |
| 2023-09-26 | $4.06 | $4.06 | 5,027,900 | — | — |
| 2023-09-25 | $3.89 | $3.89 | 6,700,000 | — | — |
| 2023-09-22 | $3.95 | $3.95 | 8,271,200 | — | — |
| 2023-09-21 | $3.66 | $3.66 | 4,948,400 | — | — |
| 2023-09-20 | $3.86 | $3.86 | 4,220,600 | — | — |
| 2023-09-19 | $4.01 | $4.01 | 4,829,100 | — | — |
| 2023-09-18 | $4.17 | $4.17 | 8,028,700 | — | — |
| 2023-09-15 | $4.55 | $4.55 | 18,460,000 | — | — |
| 2023-09-14 | $4.66 | $4.66 | 3,192,700 | — | — |
| 2023-09-13 | $4.59 | $4.59 | 4,444,600 | — | — |
| 2023-09-12 | $4.83 | $4.83 | 4,135,500 | — | — |
| 2023-09-11 | $4.73 | $4.73 | 4,946,600 | — | — |
| 2023-09-08 | $4.59 | $4.59 | 4,368,800 | — | — |
| 2023-09-07 | $4.54 | $4.54 | 10,714,300 | — | — |
| 2023-09-06 | $4.73 | $4.73 | 9,446,700 | — | — |
| 2023-09-05 | $4.59 | $4.59 | 7,198,100 | — | — |
| 2023-09-01 | $4.82 | $4.82 | 11,084,700 | — | — |
| 2023-08-31 | $4.26 | $4.26 | 4,922,300 | — | — |
| 2023-08-30 | $4.24 | $4.24 | 7,180,700 | — | — |
| 2023-08-29 | $4.20 | $4.20 | 6,508,700 | — | — |
| 2023-08-28 | $4.25 | $4.25 | 7,743,100 | — | — |
| 2023-08-25 | $3.94 | $3.94 | 10,342,700 | — | — |
| 2023-08-24 | $3.51 | $3.51 | 2,742,000 | — | — |
| 2023-08-23 | $3.67 | $3.67 | 3,373,500 | — | — |
| 2023-08-22 | $3.51 | $3.51 | 2,514,200 | — | — |
| 2023-08-21 | $3.58 | $3.58 | 3,106,600 | — | — |
| 2023-08-18 | $3.61 | $3.61 | 3,801,100 | — | — |
| 2023-08-17 | $3.51 | $3.51 | 5,111,300 | — | — |
| 2023-08-16 | $3.72 | $3.72 | 4,174,700 | — | — |
| 2023-08-15 | $3.85 | $3.85 | 3,613,300 | — | — |
| 2023-08-14 | $3.97 | $3.97 | 2,587,600 | — | — |
| 2023-08-11 | $4.01 | $4.01 | 2,462,500 | — | — |
| 2023-08-10 | $4.04 | $4.04 | 5,611,300 | — | — |
| 2023-08-09 | $3.96 | $3.96 | 3,899,700 | — | — |
| 2023-08-08 | $3.88 | $3.88 | 5,445,500 | — | — |
| 2023-08-07 | $3.75 | $3.75 | 4,974,500 | — | — |
| 2023-08-04 | $3.91 | $3.91 | 4,045,000 | — | — |
| 2023-08-03 | $4.00 | $4.00 | 4,755,600 | — | — |
| 2023-08-02 | $4.04 | $4.04 | 10,269,600 | — | — |
| 2023-08-01 | $3.84 | $3.84 | 3,273,900 | — | — |
| 2023-07-31 | $3.94 | $3.94 | 3,270,600 | — | — |
| 2023-07-28 | $3.86 | $3.86 | 4,374,700 | — | — |
| 2023-07-27 | $3.60 | $3.60 | 2,962,800 | — | — |
| 2023-07-26 | $3.49 | $3.49 | 2,176,700 | — | — |
| 2023-07-25 | $3.44 | $3.44 | 2,960,700 | — | — |
| 2023-07-24 | $3.49 | $3.49 | 3,367,200 | — | — |
| 2023-07-21 | $3.51 | $3.51 | 2,446,500 | — | — |
| 2023-07-20 | $3.42 | $3.42 | 2,304,000 | — | — |
| 2023-07-19 | $3.48 | $3.48 | 2,941,500 | — | — |
| 2023-07-18 | $3.50 | $3.50 | 2,364,400 | — | — |
| 2023-07-17 | $3.54 | $3.54 | 3,299,000 | — | — |
| 2023-07-14 | $3.40 | $3.40 | 2,689,500 | — | — |
| 2023-07-13 | $3.45 | $3.45 | 1,855,400 | — | — |
| 2023-07-12 | $3.47 | $3.47 | 2,100,800 | — | — |
| 2023-07-11 | $3.50 | $3.50 | 3,109,500 | — | — |
| 2023-07-10 | $3.52 | $3.52 | 4,307,300 | — | — |
| 2023-07-07 | $3.38 | $3.38 | 3,451,900 | — | — |
| 2023-07-06 | $3.31 | $3.31 | 4,167,700 | — | — |
| 2023-07-05 | $3.40 | $3.40 | 3,603,600 | — | — |
| 2023-07-03 | $3.30 | $3.30 | 2,775,400 | — | — |
| 2023-06-30 | $3.39 | $3.39 | 4,345,400 | — | — |
| 2023-06-29 | $3.33 | $3.33 | 3,592,900 | — | — |
| 2023-06-28 | $3.39 | $3.39 | 4,032,400 | — | — |
| 2023-06-27 | $3.36 | $3.36 | 4,499,200 | — | — |
| 2023-06-26 | $3.39 | $3.39 | 5,898,400 | — | — |
| 2023-06-23 | $3.60 | $3.60 | 32,979,600 | — | — |
| 2023-06-22 | $3.68 | $3.68 | 3,710,100 | — | — |
| 2023-06-21 | $3.88 | $3.88 | 3,602,800 | — | — |
| 2023-06-20 | $3.87 | $3.87 | 5,114,500 | — | — |
| 2023-06-16 | $3.73 | $3.73 | 18,013,100 | — | — |
| 2023-06-15 | $3.92 | $3.92 | 4,131,800 | — | — |
| 2023-06-14 | $4.02 | $4.02 | 3,268,800 | — | — |
| 2023-06-13 | $4.06 | $4.06 | 4,327,300 | — | — |
| 2023-06-12 | $3.99 | $3.99 | 6,508,600 | — | — |
| 2023-06-09 | $3.98 | $3.98 | 4,607,800 | — | — |
| 2023-06-08 | $3.93 | $3.93 | 5,137,400 | — | — |
| 2023-06-07 | $3.76 | $3.76 | 3,282,400 | — | — |
| 2023-06-06 | $3.73 | $3.73 | 2,773,200 | — | — |
| 2023-06-05 | $3.63 | $3.63 | 2,857,200 | — | — |
| 2023-06-02 | $3.52 | $3.52 | 2,948,100 | — | — |
| 2023-06-01 | $3.50 | $3.50 | 3,478,300 | — | — |
| 2023-05-31 | $3.34 | $3.34 | 4,468,200 | — | — |
| 2023-05-30 | $3.23 | $3.23 | 3,903,400 | — | — |
| 2023-05-26 | $3.27 | $3.27 | 4,476,700 | — | — |
| 2023-05-25 | $3.29 | $3.29 | 8,445,900 | — | — |
| 2023-05-24 | $3.51 | $3.51 | 4,255,100 | — | — |
| 2023-05-23 | $3.57 | $3.57 | 4,330,900 | — | — |
| 2023-05-22 | $3.56 | $3.56 | 6,137,100 | — | — |
| 2023-05-19 | $3.55 | $3.55 | 9,806,400 | — | — |
| 2023-05-18 | $3.64 | $3.64 | 10,541,500 | — | — |
| 2023-05-17 | $3.93 | $3.93 | 13,194,900 | — | — |
| 2023-05-16 | $4.46 | $4.46 | 4,227,400 | — | — |
| 2023-05-15 | $4.46 | $4.46 | 4,816,400 | — | — |
| 2023-05-12 | $4.29 | $4.29 | 2,975,900 | — | — |
| 2023-05-11 | $4.29 | $4.29 | 3,474,500 | — | — |
| 2023-05-10 | $4.36 | $4.36 | 4,213,300 | — | — |
| 2023-05-09 | $4.17 | $4.17 | 5,678,500 | — | — |
| 2023-05-08 | $4.19 | $4.19 | 7,779,900 | — | — |
| 2023-05-05 | $4.61 | $4.61 | 5,380,400 | — | — |
| 2023-05-04 | $4.70 | $4.70 | 8,028,400 | — | — |
| 2023-05-03 | $4.68 | $4.68 | 5,498,500 | — | — |
| 2023-05-02 | $4.44 | $4.44 | 6,125,800 | — | — |
| 2023-05-01 | $4.65 | $4.65 | 4,650,400 | — | — |
| 2023-04-28 | $4.46 | $4.46 | 3,702,200 | — | — |
| 2023-04-27 | $4.52 | $4.52 | 5,372,500 | — | — |
| 2023-04-26 | $4.66 | $4.66 | 3,078,200 | — | — |
| 2023-04-25 | $4.61 | $4.61 | 2,774,400 | — | — |
| 2023-04-24 | $4.72 | $4.72 | 4,002,100 | — | — |
| 2023-04-21 | $4.95 | $4.95 | 5,879,600 | — | — |
| 2023-04-20 | $4.78 | $4.78 | 3,536,900 | — | — |
| 2023-04-19 | $4.90 | $4.90 | 3,739,200 | — | — |
| 2023-04-18 | $4.89 | $4.89 | 5,180,200 | — | — |
| 2023-04-17 | $4.92 | $4.92 | 8,089,000 | — | — |
| 2023-04-14 | $4.71 | $4.71 | 3,630,000 | — | — |
| 2023-04-13 | $4.78 | $4.78 | 5,946,000 | — | — |
| 2023-04-12 | $4.50 | $4.50 | 4,467,800 | — | — |
| 2023-04-11 | $4.60 | $4.60 | 6,634,600 | — | — |
| 2023-04-10 | $4.26 | $4.26 | 6,090,200 | — | — |
| 2023-04-06 | $4.40 | $4.40 | 3,022,200 | — | — |
| 2023-04-05 | $4.43 | $4.43 | 3,608,900 | — | — |
| 2023-04-04 | $4.51 | $4.51 | 5,526,700 | — | — |
| 2023-04-03 | $4.72 | $4.72 | 6,420,700 | — | — |
| 2023-03-31 | $4.79 | $4.79 | 7,697,500 | — | — |
| 2023-03-30 | $4.59 | $4.59 | 5,835,100 | — | — |
| 2023-03-29 | $4.68 | $4.68 | 10,453,700 | — | — |
| 2023-03-28 | $4.22 | $4.22 | 6,684,300 | — | — |
| 2023-03-27 | $4.32 | $4.32 | 14,475,300 | — | — |
| 2023-03-24 | $4.00 | $4.00 | 4,428,000 | — | — |
| 2023-03-23 | $4.06 | $4.06 | 6,653,500 | — | — |
| 2023-03-22 | $3.92 | $3.92 | 5,741,800 | — | — |
| 2023-03-21 | $4.14 | $4.14 | 7,808,600 | — | — |
| 2023-03-20 | $3.88 | $3.88 | 7,403,600 | — | — |
| 2023-03-17 | $4.05 | $4.05 | 29,121,000 | — | — |
| 2023-03-16 | $4.03 | $4.03 | 5,967,800 | — | — |
| 2023-03-15 | $3.99 | $3.99 | 7,469,100 | — | — |
| 2023-03-14 | $3.95 | $3.95 | 7,828,200 | — | — |
| 2023-03-13 | $3.73 | $3.73 | 10,079,300 | — | — |
| 2023-03-10 | $3.56 | $3.56 | 8,995,600 | — | — |
| 2023-03-09 | $3.82 | $3.82 | 7,510,200 | — | — |
| 2023-03-08 | $4.07 | $4.07 | 6,384,800 | — | — |
| 2023-03-07 | $3.94 | $3.94 | 9,935,700 | — | — |
| 2023-03-06 | $3.90 | $3.90 | 15,111,100 | — | — |
| 2023-03-03 | $3.82 | $3.82 | 53,178,000 | — | — |
| 2023-03-02 | $2.89 | $2.89 | 6,534,500 | — | — |
| 2023-03-01 | $2.92 | $2.92 | 5,113,100 | — | — |
| 2023-02-28 | $2.88 | $2.88 | 7,591,200 | — | — |
| 2023-02-27 | $2.87 | $2.87 | 5,138,400 | — | — |
| 2023-02-24 | $2.95 | $2.95 | 3,428,500 | — | — |
| 2023-02-23 | $3.07 | $3.07 | 5,623,200 | — | — |
| 2023-02-22 | $2.95 | $2.95 | 3,349,300 | — | — |
| 2023-02-21 | $2.94 | $2.94 | 4,149,000 | — | — |
| 2023-02-17 | $3.04 | $3.04 | 2,267,800 | — | — |
| 2023-02-16 | $3.01 | $3.01 | 4,100,100 | — | — |
| 2023-02-15 | $3.02 | $3.02 | 3,128,200 | — | — |
| 2023-02-14 | $3.07 | $3.07 | 6,885,000 | — | — |
| 2023-02-13 | $3.14 | $3.14 | 3,407,200 | — | — |
| 2023-02-10 | $3.21 | $3.21 | 3,192,600 | — | — |
| 2023-02-09 | $3.31 | $3.31 | 4,570,900 | — | — |
| 2023-02-08 | $3.28 | $3.28 | 3,788,900 | — | — |
| 2023-02-07 | $3.35 | $3.35 | 4,949,700 | — | — |
| 2023-02-06 | $3.22 | $3.22 | 5,922,000 | — | — |
| 2023-02-03 | $3.08 | $3.08 | 8,122,000 | — | — |
| 2023-02-02 | $3.07 | $3.07 | 4,677,800 | — | — |
| 2023-02-01 | $3.01 | $3.01 | 3,853,000 | — | — |
| 2023-01-31 | $2.93 | $2.93 | 5,271,000 | — | — |
| 2023-01-30 | $2.78 | $2.78 | 3,524,100 | — | — |
| 2023-01-27 | $2.85 | $2.85 | 5,646,300 | — | — |
| 2023-01-26 | $2.93 | $2.93 | 10,035,200 | — | — |
| 2023-01-25 | $3.20 | $3.20 | 5,265,000 | — | — |
| 2023-01-24 | $3.25 | $3.25 | 5,071,800 | — | — |
| 2023-01-23 | $3.18 | $3.18 | 5,667,000 | — | — |
| 2023-01-20 | $3.14 | $3.14 | 10,264,600 | — | — |
| 2023-01-19 | $2.75 | $2.75 | 15,219,300 | — | — |
| 2023-01-18 | $3.22 | $3.22 | 5,885,300 | — | — |
| 2023-01-17 | $3.31 | $3.31 | 7,835,800 | — | — |
| 2023-01-13 | $3.16 | $3.16 | 6,179,700 | — | — |
| 2023-01-12 | $2.97 | $2.97 | 3,410,800 | — | — |
| 2023-01-11 | $2.90 | $2.90 | 6,571,800 | — | — |
| 2023-01-10 | $2.96 | $2.96 | 7,049,800 | — | — |
| 2023-01-09 | $2.72 | $2.72 | 6,903,700 | — | — |
| 2023-01-06 | $2.87 | $2.87 | 6,714,700 | — | — |
| 2023-01-05 | $2.75 | $2.75 | 4,563,000 | — | — |
| 2023-01-04 | $2.81 | $2.81 | 6,998,300 | — | — |
| 2023-01-03 | $2.68 | $2.68 | 10,977,300 | — | — |