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
- 2018-03-20 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 | $4.23 | $4.23 | 25,133,700 | — | — |
| 2023-12-28 | $5.09 | $5.09 | 22,496,900 | — | — |
| 2023-12-27 | $4.98 | $4.98 | 28,768,500 | — | — |
| 2023-12-26 | $4.20 | $4.20 | 12,614,000 | — | — |
| 2023-12-22 | $3.90 | $3.90 | 16,066,300 | — | — |
| 2023-12-21 | $3.46 | $3.46 | 9,000,700 | — | — |
| 2023-12-20 | $3.31 | $3.31 | 17,539,900 | — | — |
| 2023-12-19 | $3.28 | $3.28 | 9,040,400 | — | — |
| 2023-12-18 | $3.26 | $3.26 | 6,418,700 | — | — |
| 2023-12-15 | $3.20 | $3.20 | 7,121,900 | — | — |
| 2023-12-14 | $3.29 | $3.29 | 7,330,500 | — | — |
| 2023-12-13 | $3.22 | $3.22 | 7,574,300 | — | — |
| 2023-12-12 | $2.94 | $2.94 | 4,405,300 | — | — |
| 2023-12-11 | $2.89 | $2.89 | 10,144,300 | — | — |
| 2023-12-08 | $3.55 | $3.55 | 7,768,700 | — | — |
| 2023-12-07 | $3.35 | $3.35 | 7,232,400 | — | — |
| 2023-12-06 | $3.32 | $3.32 | 7,291,400 | — | — |
| 2023-12-05 | $3.32 | $3.32 | 10,477,000 | — | — |
| 2023-12-04 | $3.17 | $3.17 | 12,879,600 | — | — |
| 2023-12-01 | $2.85 | $2.85 | 7,230,500 | — | — |
| 2023-11-30 | $2.58 | $2.58 | 3,886,100 | — | — |
| 2023-11-29 | $2.62 | $2.62 | 6,149,600 | — | — |
| 2023-11-28 | $2.56 | $2.56 | 8,309,900 | — | — |
| 2023-11-27 | $2.33 | $2.33 | 2,773,400 | — | — |
| 2023-11-24 | $2.33 | $2.33 | 2,985,200 | — | — |
| 2023-11-22 | $2.26 | $2.26 | 2,643,500 | — | — |
| 2023-11-21 | $2.22 | $2.22 | 3,277,300 | — | — |
| 2023-11-20 | $2.32 | $2.32 | 4,998,900 | — | — |
| 2023-11-17 | $2.16 | $2.16 | 2,626,600 | — | — |
| 2023-11-16 | $2.07 | $2.07 | 3,829,400 | — | — |
| 2023-11-15 | $2.24 | $2.24 | 4,546,900 | — | — |
| 2023-11-14 | $2.10 | $2.10 | 4,108,900 | — | — |
| 2023-11-13 | $1.97 | $1.97 | 3,696,400 | — | — |
| 2023-11-10 | $2.09 | $2.09 | 4,250,200 | — | — |
| 2023-11-09 | $2.10 | $2.10 | 6,459,600 | — | — |
| 2023-11-08 | $2.10 | $2.10 | 2,580,000 | — | — |
| 2023-11-07 | $2.26 | $2.26 | 2,201,300 | — | — |
| 2023-11-06 | $2.24 | $2.24 | 3,078,500 | — | — |
| 2023-11-03 | $2.32 | $2.32 | 3,363,200 | — | — |
| 2023-11-02 | $2.28 | $2.28 | 4,104,600 | — | — |
| 2023-11-01 | $2.06 | $2.06 | 2,386,200 | — | — |
| 2023-10-31 | $2.10 | $2.10 | 5,787,100 | — | — |
| 2023-10-30 | $2.03 | $2.03 | 3,576,600 | — | — |
| 2023-10-27 | $2.06 | $2.06 | 2,156,600 | — | — |
| 2023-10-26 | $2.12 | $2.12 | 3,467,100 | — | — |
| 2023-10-25 | $2.31 | $2.31 | 5,728,500 | — | — |
| 2023-10-24 | $2.31 | $2.31 | 13,004,300 | — | — |
| 2023-10-23 | $2.19 | $2.19 | 9,571,300 | — | — |
| 2023-10-20 | $2.07 | $2.07 | 3,839,000 | — | — |
| 2023-10-19 | $1.99 | $1.99 | 2,105,600 | — | — |
| 2023-10-18 | $1.98 | $1.98 | 3,112,800 | — | — |
| 2023-10-17 | $2.14 | $2.14 | 2,305,100 | — | — |
| 2023-10-16 | $2.09 | $2.09 | 4,189,600 | — | — |
| 2023-10-13 | $2.01 | $2.01 | 1,854,500 | — | — |
| 2023-10-12 | $2.02 | $2.02 | 2,091,700 | — | — |
| 2023-10-11 | $2.10 | $2.10 | 1,831,900 | — | — |
| 2023-10-10 | $2.17 | $2.17 | 2,523,000 | — | — |
| 2023-10-09 | $2.19 | $2.19 | 1,486,000 | — | — |
| 2023-10-06 | $2.22 | $2.22 | 2,800,900 | — | — |
| 2023-10-05 | $2.08 | $2.08 | 2,509,800 | — | — |
| 2023-10-04 | $2.11 | $2.11 | 1,623,800 | — | — |
| 2023-10-03 | $2.03 | $2.03 | 2,416,900 | — | — |
| 2023-10-02 | $2.23 | $2.23 | 2,865,100 | — | — |
| 2023-09-29 | $2.14 | $2.14 | 1,615,700 | — | — |
| 2023-09-28 | $2.17 | $2.17 | 2,439,600 | — | — |
| 2023-09-27 | $2.07 | $2.07 | 2,002,600 | — | — |
| 2023-09-26 | $2.02 | $2.02 | 931,800 | — | — |
| 2023-09-25 | $2.06 | $2.06 | 2,156,800 | — | — |
| 2023-09-22 | $2.08 | $2.08 | 1,439,300 | — | — |
| 2023-09-21 | $2.07 | $2.07 | 3,056,100 | — | — |
| 2023-09-20 | $2.28 | $2.28 | 1,723,000 | — | — |
| 2023-09-19 | $2.36 | $2.36 | 2,458,200 | — | — |
| 2023-09-18 | $2.32 | $2.32 | 3,370,800 | — | — |
| 2023-09-15 | $2.28 | $2.28 | 2,641,800 | — | — |
| 2023-09-14 | $2.30 | $2.30 | 2,860,100 | — | — |
| 2023-09-13 | $2.16 | $2.16 | 1,933,400 | — | — |
| 2023-09-12 | $2.26 | $2.26 | 4,192,900 | — | — |
| 2023-09-11 | $2.08 | $2.08 | 2,085,600 | — | — |
| 2023-09-08 | $2.13 | $2.13 | 1,503,800 | — | — |
| 2023-09-07 | $2.21 | $2.21 | 1,863,000 | — | — |
| 2023-09-06 | $2.21 | $2.21 | 1,968,400 | — | — |
| 2023-09-05 | $2.20 | $2.20 | 1,674,100 | — | — |
| 2023-09-01 | $2.30 | $2.30 | 2,628,200 | — | — |
| 2023-08-31 | $2.35 | $2.35 | 3,382,700 | — | — |
| 2023-08-30 | $2.58 | $2.58 | 3,737,800 | — | — |
| 2023-08-29 | $2.67 | $2.67 | 8,144,100 | — | — |
| 2023-08-28 | $2.35 | $2.35 | 2,249,000 | — | — |
| 2023-08-25 | $2.34 | $2.34 | 4,270,500 | — | — |
| 2023-08-24 | $2.46 | $2.46 | 2,877,500 | — | — |
| 2023-08-23 | $2.63 | $2.63 | 4,016,200 | — | — |
| 2023-08-22 | $2.42 | $2.42 | 2,808,600 | — | — |
| 2023-08-21 | $2.54 | $2.54 | 2,973,000 | — | — |
| 2023-08-18 | $2.63 | $2.63 | 3,738,100 | — | — |
| 2023-08-17 | $2.69 | $2.69 | 4,997,800 | — | — |
| 2023-08-16 | $3.09 | $3.09 | 2,851,900 | — | — |
| 2023-08-15 | $3.25 | $3.25 | 2,500,700 | — | — |
| 2023-08-14 | $3.47 | $3.47 | 2,332,600 | — | — |
| 2023-08-11 | $3.58 | $3.58 | 1,570,700 | — | — |
| 2023-08-10 | $3.58 | $3.58 | 2,119,500 | — | — |
| 2023-08-09 | $3.67 | $3.67 | 2,505,500 | — | — |
| 2023-08-08 | $3.84 | $3.84 | 2,559,800 | — | — |
| 2023-08-07 | $3.65 | $3.65 | 3,912,700 | — | — |
| 2023-08-04 | $3.76 | $3.76 | 2,914,200 | — | — |
| 2023-08-03 | $3.94 | $3.94 | 2,810,400 | — | — |
| 2023-08-02 | $4.14 | $4.14 | 3,332,400 | — | — |
| 2023-08-01 | $4.39 | $4.39 | 3,691,200 | — | — |
| 2023-07-31 | $4.43 | $4.43 | 15,344,300 | — | — |
| 2023-07-28 | $4.23 | $4.23 | 3,763,100 | — | — |
| 2023-07-27 | $3.97 | $3.97 | 8,067,300 | — | — |
| 2023-07-26 | $3.99 | $3.99 | 3,029,000 | — | — |
| 2023-07-25 | $3.78 | $3.78 | 2,778,300 | — | — |
| 2023-07-24 | $3.80 | $3.80 | 3,393,300 | — | — |
| 2023-07-21 | $3.96 | $3.96 | 3,649,900 | — | — |
| 2023-07-20 | $3.94 | $3.94 | 4,531,200 | — | — |
| 2023-07-19 | $4.14 | $4.14 | 3,397,000 | — | — |
| 2023-07-18 | $4.01 | $4.01 | 4,168,200 | — | — |
| 2023-07-17 | $4.07 | $4.07 | 4,913,400 | — | — |
| 2023-07-14 | $4.11 | $4.11 | 7,015,600 | — | — |
| 2023-07-13 | $4.41 | $4.41 | 10,692,500 | — | — |
| 2023-07-12 | $3.88 | $3.88 | 7,051,100 | — | — |
| 2023-07-11 | $4.11 | $4.11 | 5,335,300 | — | — |
| 2023-07-10 | $3.99 | $3.99 | 7,836,700 | — | — |
| 2023-07-07 | $4.05 | $4.05 | 6,899,100 | — | — |
| 2023-07-06 | $4.16 | $4.16 | 7,529,800 | — | — |
| 2023-07-05 | $4.45 | $4.45 | 5,272,800 | — | — |
| 2023-07-03 | $4.59 | $4.59 | 6,734,900 | — | — |
| 2023-06-30 | $4.06 | $4.06 | 8,647,300 | — | — |
| 2023-06-29 | $4.36 | $4.36 | 5,417,800 | — | — |
| 2023-06-28 | $4.47 | $4.47 | 6,747,800 | — | — |
| 2023-06-27 | $4.48 | $4.48 | 6,472,700 | — | — |
| 2023-06-26 | $4.01 | $4.01 | 6,588,000 | — | — |
| 2023-06-23 | $4.35 | $4.35 | 21,996,700 | — | — |
| 2023-06-22 | $4.12 | $4.12 | 6,938,200 | — | — |
| 2023-06-21 | $4.03 | $4.03 | 10,810,100 | — | — |
| 2023-06-20 | $3.85 | $3.85 | 8,304,000 | — | — |
| 2023-06-16 | $3.36 | $3.36 | 11,161,900 | — | — |
| 2023-06-15 | $3.11 | $3.11 | 4,188,900 | — | — |
| 2023-06-14 | $3.27 | $3.27 | 4,552,300 | — | — |
| 2023-06-13 | $3.10 | $3.10 | 4,537,100 | — | — |
| 2023-06-12 | $2.95 | $2.95 | 2,788,600 | — | — |
| 2023-06-09 | $2.86 | $2.86 | 2,401,600 | — | — |
| 2023-06-08 | $2.96 | $2.96 | 3,193,700 | — | — |
| 2023-06-07 | $2.82 | $2.82 | 3,114,100 | — | — |
| 2023-06-06 | $2.98 | $2.98 | 6,906,300 | — | — |
| 2023-06-05 | $2.78 | $2.78 | 4,769,600 | — | — |
| 2023-06-02 | $3.07 | $3.07 | 3,950,400 | — | — |
| 2023-06-01 | $3.19 | $3.19 | 5,999,700 | — | — |
| 2023-05-31 | $3.39 | $3.39 | 4,699,800 | — | — |
| 2023-05-30 | $3.27 | $3.27 | 6,062,800 | — | — |
| 2023-05-26 | $2.77 | $2.77 | 5,407,800 | — | — |
| 2023-05-25 | $2.49 | $2.49 | 2,656,400 | — | — |
| 2023-05-24 | $2.51 | $2.51 | 1,870,500 | — | — |
| 2023-05-23 | $2.49 | $2.49 | 2,829,200 | — | — |
| 2023-05-22 | $2.55 | $2.55 | 2,546,100 | — | — |
| 2023-05-19 | $2.34 | $2.34 | 2,046,200 | — | — |
| 2023-05-18 | $2.45 | $2.45 | 3,223,900 | — | — |
| 2023-05-17 | $2.37 | $2.37 | 2,228,100 | — | — |
| 2023-05-16 | $2.19 | $2.19 | 1,345,900 | — | — |
| 2023-05-15 | $2.19 | $2.19 | 2,320,800 | — | — |
| 2023-05-12 | $1.98 | $1.98 | 2,616,100 | — | — |
| 2023-05-11 | $2.04 | $2.04 | 3,344,100 | — | — |
| 2023-05-10 | $2.28 | $2.28 | 6,919,900 | — | — |
| 2023-05-09 | $2.27 | $2.27 | 1,631,700 | — | — |
| 2023-05-08 | $2.28 | $2.28 | 3,487,000 | — | — |
| 2023-05-05 | $2.36 | $2.36 | 3,505,200 | — | — |
| 2023-05-04 | $2.25 | $2.25 | 3,728,400 | — | — |
| 2023-05-03 | $2.07 | $2.07 | 2,624,400 | — | — |
| 2023-05-02 | $2.02 | $2.02 | 2,172,100 | — | — |
| 2023-05-01 | $1.89 | $1.89 | 1,852,000 | — | — |
| 2023-04-28 | $1.98 | $1.98 | 2,282,300 | — | — |
| 2023-04-27 | $1.91 | $1.91 | 2,169,200 | — | — |
| 2023-04-26 | $1.77 | $1.77 | 4,559,100 | — | — |
| 2023-04-25 | $1.65 | $1.65 | 3,171,600 | — | — |
| 2023-04-24 | $1.69 | $1.69 | 2,486,900 | — | — |
| 2023-04-21 | $1.79 | $1.79 | 3,102,200 | — | — |
| 2023-04-20 | $1.72 | $1.72 | 3,768,900 | — | — |
| 2023-04-19 | $2.05 | $2.05 | 3,265,900 | — | — |
| 2023-04-18 | $2.12 | $2.12 | 4,430,100 | — | — |
| 2023-04-17 | $2.03 | $2.03 | 2,961,400 | — | — |
| 2023-04-14 | $1.96 | $1.96 | 5,737,500 | — | — |
| 2023-04-13 | $1.90 | $1.90 | 5,536,700 | — | — |
| 2023-04-12 | $1.63 | $1.63 | 3,834,500 | — | — |
| 2023-04-11 | $1.81 | $1.81 | 5,811,000 | — | — |
| 2023-04-10 | $1.67 | $1.67 | 3,054,400 | — | — |
| 2023-04-06 | $1.52 | $1.52 | 1,056,200 | — | — |
| 2023-04-05 | $1.47 | $1.47 | 1,027,100 | — | — |
| 2023-04-04 | $1.54 | $1.54 | 963,300 | — | — |
| 2023-04-03 | $1.54 | $1.54 | 1,966,800 | — | — |
| 2023-03-31 | $1.54 | $1.54 | 2,850,200 | — | — |
| 2023-03-30 | $1.43 | $1.43 | 2,498,500 | — | — |
| 2023-03-29 | $1.46 | $1.46 | 2,769,000 | — | — |
| 2023-03-28 | $1.36 | $1.36 | 936,100 | — | — |
| 2023-03-27 | $1.33 | $1.33 | 1,541,500 | — | — |
| 2023-03-24 | $1.40 | $1.40 | 1,560,100 | — | — |
| 2023-03-23 | $1.43 | $1.43 | 2,565,300 | — | — |
| 2023-03-22 | $1.32 | $1.32 | 2,614,500 | — | — |
| 2023-03-21 | $1.44 | $1.44 | 3,003,900 | — | — |
| 2023-03-20 | $1.30 | $1.30 | 3,329,700 | — | — |
| 2023-03-17 | $1.27 | $1.27 | 3,600,800 | — | — |
| 2023-03-16 | $1.21 | $1.21 | 1,273,300 | — | — |
| 2023-03-15 | $1.18 | $1.18 | 1,529,500 | — | — |
| 2023-03-14 | $1.19 | $1.19 | 3,261,300 | — | — |
| 2023-03-13 | $1.17 | $1.17 | 2,394,500 | — | — |
| 2023-03-10 | $1.00 | $1.00 | 1,635,600 | — | — |
| 2023-03-09 | $1.07 | $1.07 | 1,028,600 | — | — |
| 2023-03-08 | $1.18 | $1.18 | 682,800 | — | — |
| 2023-03-07 | $1.16 | $1.16 | 850,400 | — | — |
| 2023-03-06 | $1.23 | $1.23 | 907,300 | — | — |
| 2023-03-03 | $1.24 | $1.24 | 1,204,300 | — | — |
| 2023-03-02 | $1.26 | $1.26 | 1,026,100 | — | — |
| 2023-03-01 | $1.27 | $1.27 | 964,300 | — | — |
| 2023-02-28 | $1.26 | $1.26 | 1,246,100 | — | — |
| 2023-02-27 | $1.23 | $1.23 | 818,700 | — | — |
| 2023-02-24 | $1.27 | $1.27 | 1,086,500 | — | — |
| 2023-02-23 | $1.37 | $1.37 | 927,900 | — | — |
| 2023-02-22 | $1.37 | $1.37 | 1,264,900 | — | — |
| 2023-02-21 | $1.41 | $1.41 | 1,470,800 | — | — |
| 2023-02-17 | $1.49 | $1.49 | 2,176,800 | — | — |
| 2023-02-16 | $1.45 | $1.45 | 3,455,400 | — | — |
| 2023-02-15 | $1.54 | $1.54 | 2,903,600 | — | — |
| 2023-02-14 | $1.37 | $1.37 | 1,879,000 | — | — |
| 2023-02-13 | $1.18 | $1.18 | 932,800 | — | — |
| 2023-02-10 | $1.18 | $1.18 | 879,900 | — | — |
| 2023-02-09 | $1.20 | $1.20 | 2,193,000 | — | — |
| 2023-02-08 | $1.35 | $1.35 | 1,779,400 | — | — |
| 2023-02-07 | $1.48 | $1.48 | 1,365,500 | — | — |
| 2023-02-06 | $1.51 | $1.51 | 2,126,200 | — | — |
| 2023-02-03 | $1.59 | $1.59 | 2,132,200 | — | — |
| 2023-02-02 | $1.69 | $1.69 | 3,806,500 | — | — |
| 2023-02-01 | $1.60 | $1.60 | 2,537,100 | — | — |
| 2023-01-31 | $1.44 | $1.44 | 1,249,900 | — | — |
| 2023-01-30 | $1.44 | $1.44 | 2,817,500 | — | — |
| 2023-01-27 | $1.46 | $1.46 | 1,877,500 | — | — |
| 2023-01-26 | $1.41 | $1.41 | 1,709,100 | — | — |
| 2023-01-25 | $1.40 | $1.40 | 2,093,500 | — | — |
| 2023-01-24 | $1.39 | $1.39 | 2,790,200 | — | — |
| 2023-01-23 | $1.42 | $1.42 | 4,700,200 | — | — |
| 2023-01-20 | $1.26 | $1.26 | 3,138,900 | — | — |
| 2023-01-19 | $1.21 | $1.21 | 3,353,400 | — | — |
| 2023-01-18 | $1.23 | $1.23 | 4,395,400 | — | — |
| 2023-01-17 | $1.40 | $1.40 | 13,542,400 | — | — |
| 2023-01-13 | $1.18 | $1.18 | 5,071,400 | — | — |
| 2023-01-12 | $1.09 | $1.09 | 5,566,300 | — | — |
| 2023-01-11 | $0.99 | $0.99 | 2,203,700 | — | — |
| 2023-01-10 | $1.01 | $1.01 | 3,775,300 | — | — |
| 2023-01-09 | $0.89 | $0.89 | 6,962,400 | — | — |
| 2023-01-06 | $0.73 | $0.73 | 498,500 | — | — |
| 2023-01-05 | $0.78 | $0.78 | 920,900 | — | — |
| 2023-01-04 | $0.73 | $0.73 | 1,344,900 | — | — |
| 2023-01-03 | $0.65 | $0.65 | 657,600 | — | — |