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
- 2021-05-10 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 | $4.37 | $4.37 | 6,855,300 | — | — |
| 2023-12-28 | $4.65 | $4.65 | 4,124,200 | — | — |
| 2023-12-27 | $4.69 | $4.69 | 4,527,900 | — | — |
| 2023-12-26 | $4.55 | $4.55 | 4,103,400 | — | — |
| 2023-12-22 | $4.37 | $4.37 | 5,636,400 | — | — |
| 2023-12-21 | $4.27 | $4.27 | 8,820,000 | — | — |
| 2023-12-20 | $4.12 | $4.12 | 10,149,900 | — | — |
| 2023-12-19 | $4.33 | $4.33 | 12,316,900 | — | — |
| 2023-12-18 | $3.98 | $3.98 | 9,110,700 | — | — |
| 2023-12-15 | $3.82 | $3.82 | 25,137,400 | — | — |
| 2023-12-14 | $3.60 | $3.60 | 15,662,400 | — | — |
| 2023-12-13 | $3.14 | $3.14 | 9,408,100 | — | — |
| 2023-12-12 | $2.90 | $2.90 | 6,963,000 | — | — |
| 2023-12-11 | $2.84 | $2.84 | 10,022,100 | — | — |
| 2023-12-08 | $2.71 | $2.71 | 5,426,400 | — | — |
| 2023-12-07 | $2.63 | $2.63 | 7,469,700 | — | — |
| 2023-12-06 | $2.47 | $2.47 | 6,408,600 | — | — |
| 2023-12-05 | $2.39 | $2.39 | 5,423,500 | — | — |
| 2023-12-04 | $2.43 | $2.43 | 5,965,300 | — | — |
| 2023-12-01 | $2.42 | $2.42 | 7,375,100 | — | — |
| 2023-11-30 | $2.19 | $2.19 | 7,188,400 | — | — |
| 2023-11-29 | $2.31 | $2.31 | 6,206,800 | — | — |
| 2023-11-28 | $2.17 | $2.17 | 3,906,600 | — | — |
| 2023-11-27 | $2.16 | $2.16 | 4,228,000 | — | — |
| 2023-11-24 | $2.18 | $2.18 | 2,321,100 | — | — |
| 2023-11-22 | $2.16 | $2.16 | 8,671,100 | — | — |
| 2023-11-21 | $2.21 | $2.21 | 6,274,700 | — | — |
| 2023-11-20 | $2.22 | $2.22 | 8,276,600 | — | — |
| 2023-11-17 | $2.20 | $2.20 | 7,287,500 | — | — |
| 2023-11-16 | $2.12 | $2.12 | 5,409,400 | — | — |
| 2023-11-15 | $2.09 | $2.09 | 6,967,800 | — | — |
| 2023-11-14 | $2.15 | $2.15 | 9,350,700 | — | — |
| 2023-11-13 | $1.84 | $1.84 | 7,639,400 | — | — |
| 2023-11-10 | $1.82 | $1.82 | 3,215,600 | — | — |
| 2023-11-09 | $1.79 | $1.79 | 4,846,900 | — | — |
| 2023-11-08 | $1.97 | $1.97 | 5,076,400 | — | — |
| 2023-11-07 | $1.94 | $1.94 | 4,328,400 | — | — |
| 2023-11-06 | $1.96 | $1.96 | 8,393,700 | — | — |
| 2023-11-03 | $2.01 | $2.01 | 7,771,600 | — | — |
| 2023-11-02 | $1.92 | $1.92 | 8,257,400 | — | — |
| 2023-11-01 | $1.81 | $1.81 | 6,332,700 | — | — |
| 2023-10-31 | $1.75 | $1.75 | 6,250,200 | — | — |
| 2023-10-30 | $1.67 | $1.67 | 11,205,600 | — | — |
| 2023-10-27 | $1.72 | $1.72 | 4,776,500 | — | — |
| 2023-10-26 | $1.78 | $1.78 | 5,001,600 | — | — |
| 2023-10-25 | $1.79 | $1.79 | 3,509,600 | — | — |
| 2023-10-24 | $1.86 | $1.86 | 4,763,400 | — | — |
| 2023-10-23 | $1.80 | $1.80 | 5,171,900 | — | — |
| 2023-10-20 | $1.82 | $1.82 | 6,558,600 | — | — |
| 2023-10-19 | $1.80 | $1.80 | 2,963,500 | — | — |
| 2023-10-18 | $1.82 | $1.82 | 2,589,300 | — | — |
| 2023-10-17 | $1.92 | $1.92 | 2,964,300 | — | — |
| 2023-10-16 | $1.91 | $1.91 | 3,726,600 | — | — |
| 2023-10-13 | $1.85 | $1.85 | 5,274,100 | — | — |
| 2023-10-12 | $1.93 | $1.93 | 5,416,700 | — | — |
| 2023-10-11 | $2.04 | $2.04 | 3,960,200 | — | — |
| 2023-10-10 | $2.16 | $2.16 | 5,582,200 | — | — |
| 2023-10-09 | $2.12 | $2.12 | 3,985,500 | — | — |
| 2023-10-06 | $2.11 | $2.11 | 5,830,300 | — | — |
| 2023-10-05 | $2.17 | $2.17 | 4,911,100 | — | — |
| 2023-10-04 | $2.28 | $2.28 | 7,799,400 | — | — |
| 2023-10-03 | $2.15 | $2.15 | 5,855,600 | — | — |
| 2023-10-02 | $2.23 | $2.23 | 7,019,900 | — | — |
| 2023-09-29 | $2.35 | $2.35 | 7,503,600 | — | — |
| 2023-09-28 | $2.38 | $2.38 | 8,173,500 | — | — |
| 2023-09-27 | $2.37 | $2.37 | 5,535,500 | — | — |
| 2023-09-26 | $2.48 | $2.48 | 9,006,400 | — | — |
| 2023-09-25 | $2.48 | $2.48 | 12,249,500 | — | — |
| 2023-09-22 | $2.60 | $2.60 | 17,149,300 | — | — |
| 2023-09-21 | $2.74 | $2.74 | 10,621,100 | — | — |
| 2023-09-20 | $2.87 | $2.87 | 5,872,400 | — | — |
| 2023-09-19 | $3.01 | $3.01 | 16,383,600 | — | — |
| 2023-09-18 | $3.55 | $3.55 | 10,428,200 | — | — |
| 2023-09-15 | $3.38 | $3.38 | 40,250,800 | — | — |
| 2023-09-14 | $3.22 | $3.22 | 9,859,600 | — | — |
| 2023-09-13 | $3.27 | $3.27 | 9,446,700 | — | — |
| 2023-09-12 | $3.30 | $3.30 | 6,136,700 | — | — |
| 2023-09-11 | $3.30 | $3.30 | 6,333,200 | — | — |
| 2023-09-08 | $3.42 | $3.42 | 4,182,500 | — | — |
| 2023-09-07 | $3.45 | $3.44 | 7,524,800 | — | — |
| 2023-09-06 | $3.68 | $3.68 | 12,097,900 | — | — |
| 2023-09-05 | $3.60 | $3.60 | 13,379,000 | — | — |
| 2023-09-01 | $3.20 | $3.20 | 3,557,400 | — | — |
| 2023-08-31 | $3.17 | $3.17 | 6,086,200 | — | — |
| 2023-08-30 | $3.24 | $3.24 | 5,727,500 | — | — |
| 2023-08-29 | $3.26 | $3.26 | 5,618,100 | — | — |
| 2023-08-28 | $3.14 | $3.14 | 4,567,900 | — | — |
| 2023-08-25 | $3.07 | $3.07 | 10,062,600 | — | — |
| 2023-08-24 | $2.80 | $2.80 | 18,000,300 | — | — |
| 2023-08-23 | $3.09 | $3.09 | 7,157,300 | — | — |
| 2023-08-22 | $3.27 | $3.27 | 7,029,600 | — | — |
| 2023-08-21 | $3.25 | $3.25 | 5,182,600 | — | — |
| 2023-08-18 | $3.28 | $3.28 | 7,529,400 | — | — |
| 2023-08-17 | $3.16 | $3.16 | 7,395,800 | — | — |
| 2023-08-16 | $3.47 | $3.47 | 5,217,400 | — | — |
| 2023-08-15 | $3.54 | $3.54 | 7,367,700 | — | — |
| 2023-08-14 | $3.67 | $3.67 | 9,745,800 | — | — |
| 2023-08-11 | $3.45 | $3.45 | 9,449,100 | — | — |
| 2023-08-10 | $3.16 | $3.16 | 4,650,900 | — | — |
| 2023-08-09 | $3.12 | $3.12 | 7,226,600 | — | — |
| 2023-08-08 | $3.23 | $3.23 | 6,432,600 | — | — |
| 2023-08-07 | $3.06 | $3.06 | 9,324,400 | — | — |
| 2023-08-04 | $3.06 | $3.06 | 5,928,500 | — | — |
| 2023-08-03 | $3.08 | $3.08 | 11,179,700 | — | — |
| 2023-08-02 | $3.08 | $3.08 | 7,331,700 | — | — |
| 2023-08-01 | $3.34 | $3.34 | 6,543,300 | — | — |
| 2023-07-31 | $3.28 | $3.28 | 13,856,500 | — | — |
| 2023-07-28 | $2.95 | $2.95 | 7,346,200 | — | — |
| 2023-07-27 | $2.73 | $2.73 | 9,646,400 | — | — |
| 2023-07-26 | $2.97 | $2.97 | 6,747,000 | — | — |
| 2023-07-25 | $2.99 | $2.99 | 9,004,500 | — | — |
| 2023-07-24 | $2.96 | $2.96 | 20,117,700 | — | — |
| 2023-07-21 | $2.72 | $2.72 | 12,909,600 | — | — |
| 2023-07-20 | $2.92 | $2.92 | 15,942,700 | — | — |
| 2023-07-19 | $2.88 | $2.88 | 46,190,200 | — | — |
| 2023-07-18 | $3.22 | $3.22 | 5,635,200 | — | — |
| 2023-07-17 | $3.17 | $3.17 | 4,048,100 | — | — |
| 2023-07-14 | $3.17 | $3.17 | 3,986,500 | — | — |
| 2023-07-13 | $3.29 | $3.29 | 6,451,900 | — | — |
| 2023-07-12 | $3.42 | $3.42 | 8,379,600 | — | — |
| 2023-07-11 | $3.07 | $3.07 | 7,024,900 | — | — |
| 2023-07-10 | $3.11 | $3.11 | 10,381,400 | — | — |
| 2023-07-07 | $2.80 | $2.80 | 4,518,000 | — | — |
| 2023-07-06 | $2.77 | $2.77 | 6,544,000 | — | — |
| 2023-07-05 | $3.11 | $3.11 | 7,260,000 | — | — |
| 2023-07-03 | $2.96 | $2.96 | 2,899,500 | — | — |
| 2023-06-30 | $2.94 | $2.94 | 16,334,800 | — | — |
| 2023-06-29 | $2.77 | $2.77 | 7,045,900 | — | — |
| 2023-06-28 | $2.57 | $2.57 | 7,288,800 | — | — |
| 2023-06-27 | $2.55 | $2.55 | 8,925,200 | — | — |
| 2023-06-26 | $2.20 | $2.20 | 5,822,000 | — | — |
| 2023-06-23 | $2.39 | $2.39 | 41,318,500 | — | — |
| 2023-06-22 | $2.30 | $2.30 | 5,174,300 | — | — |
| 2023-06-21 | $2.43 | $2.43 | 5,692,900 | — | — |
| 2023-06-20 | $2.45 | $2.45 | 6,402,700 | — | — |
| 2023-06-16 | $2.25 | $2.25 | 8,200,100 | — | — |
| 2023-06-15 | $2.20 | $2.20 | 5,499,500 | — | — |
| 2023-06-14 | $2.07 | $2.07 | 5,822,000 | — | — |
| 2023-06-13 | $2.23 | $2.23 | 7,308,900 | — | — |
| 2023-06-12 | $2.24 | $2.24 | 8,441,400 | — | — |
| 2023-06-09 | $2.29 | $2.29 | 5,549,000 | — | — |
| 2023-06-08 | $2.06 | $2.06 | 7,597,200 | — | — |
| 2023-06-07 | $1.87 | $1.87 | 10,103,500 | — | — |
| 2023-06-06 | $1.52 | $1.52 | 2,592,500 | — | — |
| 2023-06-05 | $1.50 | $1.50 | 2,020,700 | — | — |
| 2023-06-02 | $1.44 | $1.44 | 2,815,700 | — | — |
| 2023-06-01 | $1.49 | $1.49 | 2,437,300 | — | — |
| 2023-05-31 | $1.41 | $1.41 | 3,439,700 | — | — |
| 2023-05-30 | $1.34 | $1.34 | 1,625,500 | — | — |
| 2023-05-26 | $1.34 | $1.34 | 2,880,200 | — | — |
| 2023-05-25 | $1.34 | $1.34 | 1,981,300 | — | — |
| 2023-05-24 | $1.44 | $1.44 | 1,570,300 | — | — |
| 2023-05-23 | $1.50 | $1.50 | 3,303,800 | — | — |
| 2023-05-22 | $1.50 | $1.50 | 3,552,900 | — | — |
| 2023-05-19 | $1.42 | $1.42 | 3,430,300 | — | — |
| 2023-05-18 | $1.49 | $1.49 | 1,602,800 | — | — |
| 2023-05-17 | $1.47 | $1.47 | 1,538,000 | — | — |
| 2023-05-16 | $1.35 | $1.35 | 984,500 | — | — |
| 2023-05-15 | $1.43 | $1.43 | 1,518,400 | — | — |
| 2023-05-12 | $1.48 | $1.48 | 1,634,700 | — | — |
| 2023-05-11 | $1.46 | $1.46 | 1,402,400 | — | — |
| 2023-05-10 | $1.50 | $1.50 | 2,137,300 | — | — |
| 2023-05-09 | $1.48 | $1.48 | 993,600 | — | — |
| 2023-05-08 | $1.45 | $1.45 | 1,315,300 | — | — |
| 2023-05-05 | $1.46 | $1.46 | 1,353,400 | — | — |
| 2023-05-04 | $1.35 | $1.35 | 1,229,700 | — | — |
| 2023-05-03 | $1.34 | $1.34 | 1,063,000 | — | — |
| 2023-05-02 | $1.35 | $1.35 | 885,700 | — | — |
| 2023-05-01 | $1.33 | $1.33 | 1,314,900 | — | — |
| 2023-04-28 | $1.43 | $1.43 | 1,185,900 | — | — |
| 2023-04-27 | $1.40 | $1.40 | 1,646,200 | — | — |
| 2023-04-26 | $1.34 | $1.34 | 1,537,800 | — | — |
| 2023-04-25 | $1.32 | $1.32 | 1,718,600 | — | — |
| 2023-04-24 | $1.42 | $1.42 | 1,570,700 | — | — |
| 2023-04-21 | $1.49 | $1.49 | 2,282,700 | — | — |
| 2023-04-20 | $1.63 | $1.63 | 1,792,800 | — | — |
| 2023-04-19 | $1.68 | $1.68 | 1,804,900 | — | — |
| 2023-04-18 | $1.57 | $1.57 | 1,471,900 | — | — |
| 2023-04-17 | $1.53 | $1.53 | 1,293,800 | — | — |
| 2023-04-14 | $1.41 | $1.41 | 890,700 | — | — |
| 2023-04-13 | $1.38 | $1.38 | 973,500 | — | — |
| 2023-04-12 | $1.32 | $1.32 | 1,245,800 | — | — |
| 2023-04-11 | $1.41 | $1.41 | 777,200 | — | — |
| 2023-04-10 | $1.32 | $1.32 | 945,900 | — | — |
| 2023-04-06 | $1.26 | $1.26 | 913,200 | — | — |
| 2023-04-05 | $1.23 | $1.23 | 1,232,700 | — | — |
| 2023-04-04 | $1.37 | $1.37 | 1,809,100 | — | — |
| 2023-04-03 | $1.33 | $1.33 | 1,194,800 | — | — |
| 2023-03-31 | $1.39 | $1.39 | 1,166,800 | — | — |
| 2023-03-30 | $1.34 | $1.34 | 716,300 | — | — |
| 2023-03-29 | $1.32 | $1.32 | 831,600 | — | — |
| 2023-03-28 | $1.24 | $1.24 | 937,700 | — | — |
| 2023-03-27 | $1.23 | $1.23 | 1,240,800 | — | — |
| 2023-03-24 | $1.28 | $1.28 | 1,215,900 | — | — |
| 2023-03-23 | $1.31 | $1.31 | 1,138,700 | — | — |
| 2023-03-22 | $1.24 | $1.24 | 1,525,700 | — | — |
| 2023-03-21 | $1.20 | $1.20 | 1,618,900 | — | — |
| 2023-03-20 | $1.15 | $1.15 | 1,810,000 | — | — |
| 2023-03-17 | $1.26 | $1.26 | 2,132,000 | — | — |
| 2023-03-16 | $1.36 | $1.36 | 1,187,800 | — | — |
| 2023-03-15 | $1.35 | $1.35 | 1,579,900 | — | — |
| 2023-03-14 | $1.40 | $1.40 | 1,653,400 | — | — |
| 2023-03-13 | $1.33 | $1.33 | 1,160,400 | — | — |
| 2023-03-10 | $1.27 | $1.27 | 1,885,700 | — | — |
| 2023-03-09 | $1.36 | $1.36 | 1,666,600 | — | — |
| 2023-03-08 | $1.42 | $1.42 | 1,244,400 | — | — |
| 2023-03-07 | $1.39 | $1.39 | 964,400 | — | — |
| 2023-03-06 | $1.40 | $1.40 | 1,259,300 | — | — |
| 2023-03-03 | $1.47 | $1.47 | 1,717,100 | — | — |
| 2023-03-02 | $1.43 | $1.43 | 1,108,700 | — | — |
| 2023-03-01 | $1.46 | $1.46 | 1,226,000 | — | — |
| 2023-02-28 | $1.56 | $1.56 | 3,045,400 | — | — |
| 2023-02-27 | $1.49 | $1.49 | 2,002,100 | — | — |
| 2023-02-24 | $1.42 | $1.42 | 6,215,100 | — | — |
| 2023-02-23 | $1.47 | $1.47 | 3,152,000 | — | — |
| 2023-02-22 | $1.57 | $1.57 | 2,312,900 | — | — |
| 2023-02-21 | $1.62 | $1.62 | 2,362,300 | — | — |
| 2023-02-17 | $1.80 | $1.80 | 1,616,700 | — | — |
| 2023-02-16 | $1.71 | $1.71 | 1,904,700 | — | — |
| 2023-02-15 | $1.80 | $1.80 | 2,305,800 | — | — |
| 2023-02-14 | $1.75 | $1.75 | 2,451,700 | — | — |
| 2023-02-13 | $1.80 | $1.80 | 3,023,400 | — | — |
| 2023-02-10 | $1.68 | $1.68 | 2,504,000 | — | — |
| 2023-02-09 | $1.58 | $1.58 | 2,543,100 | — | — |
| 2023-02-08 | $1.74 | $1.74 | 1,995,700 | — | — |
| 2023-02-07 | $1.90 | $1.90 | 2,104,000 | — | — |
| 2023-02-06 | $1.89 | $1.89 | 1,607,300 | — | — |
| 2023-02-03 | $1.98 | $1.98 | 3,313,800 | — | — |
| 2023-02-02 | $1.92 | $1.92 | 4,633,700 | — | — |
| 2023-02-01 | $1.97 | $1.97 | 3,482,900 | — | — |
| 2023-01-31 | $1.82 | $1.82 | 6,417,200 | — | — |
| 2023-01-30 | $1.73 | $1.73 | 2,177,100 | — | — |
| 2023-01-27 | $1.75 | $1.75 | 3,284,100 | — | — |
| 2023-01-26 | $1.59 | $1.59 | 1,120,900 | — | — |
| 2023-01-25 | $1.48 | $1.48 | 1,446,000 | — | — |
| 2023-01-24 | $1.54 | $1.54 | 995,000 | — | — |
| 2023-01-23 | $1.58 | $1.58 | 2,257,100 | — | — |
| 2023-01-20 | $1.39 | $1.39 | 1,622,200 | — | — |
| 2023-01-19 | $1.30 | $1.30 | 2,159,200 | — | — |
| 2023-01-18 | $1.40 | $1.40 | 2,349,500 | — | — |
| 2023-01-17 | $1.47 | $1.47 | 2,003,400 | — | — |
| 2023-01-13 | $1.39 | $1.39 | 2,157,600 | — | — |
| 2023-01-12 | $1.30 | $1.30 | 3,079,000 | — | — |
| 2023-01-11 | $1.32 | $1.32 | 3,796,000 | — | — |
| 2023-01-10 | $1.28 | $1.28 | 856,800 | — | — |
| 2023-01-09 | $1.29 | $1.29 | 2,017,000 | — | — |
| 2023-01-06 | $1.22 | $1.22 | 875,600 | — | — |
| 2023-01-05 | $1.15 | $1.15 | 1,044,000 | — | — |
| 2023-01-04 | $1.25 | $1.25 | 1,014,900 | — | — |
| 2023-01-03 | $1.16 | $1.16 | 1,913,200 | — | — |