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
- 2019-11-20 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 | $2.31 | $2.31 | 41,864,800 | — | — |
| 2023-12-28 | $2.81 | $2.81 | 24,103,700 | — | — |
| 2023-12-27 | $3.19 | $3.19 | 36,305,300 | — | — |
| 2023-12-26 | $3.03 | $3.03 | 26,197,900 | — | — |
| 2023-12-22 | $3.17 | $3.17 | 46,307,100 | — | — |
| 2023-12-21 | $2.58 | $2.58 | 40,701,300 | — | — |
| 2023-12-20 | $2.57 | $2.57 | 50,981,800 | — | — |
| 2023-12-19 | $2.23 | $2.23 | 31,305,900 | — | — |
| 2023-12-18 | $2.20 | $2.20 | 28,891,200 | — | — |
| 2023-12-15 | $1.92 | $1.92 | 29,119,500 | — | — |
| 2023-12-14 | $1.74 | $1.74 | 24,528,600 | — | — |
| 2023-12-13 | $1.32 | $1.32 | 9,101,700 | — | — |
| 2023-12-12 | $1.22 | $1.22 | 5,456,300 | — | — |
| 2023-12-11 | $1.27 | $1.27 | 8,415,800 | — | — |
| 2023-12-08 | $1.42 | $1.42 | 5,517,300 | — | — |
| 2023-12-07 | $1.46 | $1.46 | 6,805,900 | — | — |
| 2023-12-06 | $1.56 | $1.56 | 15,019,900 | — | — |
| 2023-12-05 | $1.55 | $1.55 | 11,301,000 | — | — |
| 2023-12-04 | $1.70 | $1.70 | 18,451,800 | — | — |
| 2023-12-01 | $1.59 | $1.59 | 10,602,300 | — | — |
| 2023-11-30 | $1.51 | $1.51 | 7,027,600 | — | — |
| 2023-11-29 | $1.60 | $1.60 | 6,454,400 | — | — |
| 2023-11-28 | $1.72 | $1.72 | 5,077,900 | — | — |
| 2023-11-27 | $1.69 | $1.69 | 3,926,400 | — | — |
| 2023-11-24 | $1.73 | $1.73 | 1,796,300 | — | — |
| 2023-11-22 | $1.61 | $1.61 | 1,541,300 | — | — |
| 2023-11-21 | $1.63 | $1.63 | 1,640,300 | — | — |
| 2023-11-20 | $1.69 | $1.69 | 2,365,100 | — | — |
| 2023-11-17 | $1.71 | $1.71 | 908,900 | — | — |
| 2023-11-16 | $1.67 | $1.67 | 1,873,200 | — | — |
| 2023-11-15 | $1.76 | $1.76 | 2,313,100 | — | — |
| 2023-11-14 | $1.65 | $1.65 | 2,583,400 | — | — |
| 2023-11-13 | $1.61 | $1.61 | 1,857,900 | — | — |
| 2023-11-10 | $1.66 | $1.66 | 3,053,800 | — | — |
| 2023-11-09 | $1.57 | $1.57 | 9,648,200 | — | — |
| 2023-11-08 | $1.74 | $1.74 | 1,372,700 | — | — |
| 2023-11-07 | $1.85 | $1.85 | 2,040,600 | — | — |
| 2023-11-06 | $1.87 | $1.87 | 1,543,700 | — | — |
| 2023-11-03 | $1.87 | $1.87 | 1,527,300 | — | — |
| 2023-11-02 | $1.91 | $1.91 | 1,279,800 | — | — |
| 2023-11-01 | $1.80 | $1.80 | 3,676,000 | — | — |
| 2023-10-31 | $1.92 | $1.92 | 7,187,900 | — | — |
| 2023-10-30 | $2.02 | $2.02 | 3,160,600 | — | — |
| 2023-10-27 | $1.91 | $1.91 | 1,896,700 | — | — |
| 2023-10-26 | $1.92 | $1.92 | 2,692,600 | — | — |
| 2023-10-25 | $1.98 | $1.98 | 2,492,200 | — | — |
| 2023-10-24 | $1.93 | $1.93 | 4,445,000 | — | — |
| 2023-10-23 | $1.71 | $1.71 | 2,068,200 | — | — |
| 2023-10-20 | $1.69 | $1.69 | 1,239,200 | — | — |
| 2023-10-19 | $1.71 | $1.71 | 1,875,600 | — | — |
| 2023-10-18 | $1.75 | $1.75 | 1,013,400 | — | — |
| 2023-10-17 | $1.92 | $1.92 | 1,368,300 | — | — |
| 2023-10-16 | $1.95 | $1.95 | 2,111,200 | — | — |
| 2023-10-13 | $1.80 | $1.80 | 996,300 | — | — |
| 2023-10-12 | $1.78 | $1.78 | 952,800 | — | — |
| 2023-10-11 | $1.83 | $1.83 | 800,600 | — | — |
| 2023-10-10 | $1.88 | $1.88 | 1,140,400 | — | — |
| 2023-10-09 | $1.89 | $1.89 | 866,800 | — | — |
| 2023-10-06 | $1.88 | $1.88 | 1,209,100 | — | — |
| 2023-10-05 | $1.86 | $1.86 | 643,800 | — | — |
| 2023-10-04 | $1.88 | $1.88 | 1,417,100 | — | — |
| 2023-10-03 | $1.81 | $1.81 | 1,973,100 | — | — |
| 2023-10-02 | $1.84 | $1.84 | 1,868,500 | — | — |
| 2023-09-29 | $1.82 | $1.82 | 1,607,100 | — | — |
| 2023-09-28 | $1.74 | $1.74 | 2,173,900 | — | — |
| 2023-09-27 | $1.68 | $1.68 | 1,122,200 | — | — |
| 2023-09-26 | $1.68 | $1.68 | 2,377,300 | — | — |
| 2023-09-25 | $1.75 | $1.75 | 959,400 | — | — |
| 2023-09-22 | $1.80 | $1.80 | 1,013,800 | — | — |
| 2023-09-21 | $1.79 | $1.79 | 2,116,000 | — | — |
| 2023-09-20 | $1.81 | $1.81 | 1,644,400 | — | — |
| 2023-09-19 | $1.86 | $1.86 | 1,490,400 | — | — |
| 2023-09-18 | $1.86 | $1.86 | 1,158,600 | — | — |
| 2023-09-15 | $1.88 | $1.88 | 2,251,700 | — | — |
| 2023-09-14 | $1.87 | $1.87 | 1,239,700 | — | — |
| 2023-09-13 | $1.80 | $1.80 | 2,346,300 | — | — |
| 2023-09-12 | $1.85 | $1.85 | 2,411,500 | — | — |
| 2023-09-11 | $1.88 | $1.88 | 949,800 | — | — |
| 2023-09-08 | $1.89 | $1.89 | 753,600 | — | — |
| 2023-09-07 | $1.91 | $1.91 | 2,333,400 | — | — |
| 2023-09-06 | $1.90 | $1.90 | 3,150,600 | — | — |
| 2023-09-05 | $1.99 | $1.99 | 1,973,200 | — | — |
| 2023-09-01 | $1.99 | $1.99 | 3,748,400 | — | — |
| 2023-08-31 | $2.01 | $2.01 | 2,507,900 | — | — |
| 2023-08-30 | $2.01 | $2.01 | 3,575,200 | — | — |
| 2023-08-29 | $2.13 | $2.13 | 6,180,700 | — | — |
| 2023-08-28 | $1.99 | $1.99 | 2,085,900 | — | — |
| 2023-08-25 | $2.04 | $2.04 | 2,463,000 | — | — |
| 2023-08-24 | $1.96 | $1.96 | 2,182,900 | — | — |
| 2023-08-23 | $2.13 | $2.13 | 1,884,900 | — | — |
| 2023-08-22 | $2.03 | $2.03 | 2,791,300 | — | — |
| 2023-08-21 | $2.11 | $2.11 | 1,209,800 | — | — |
| 2023-08-18 | $2.06 | $2.06 | 5,567,100 | — | — |
| 2023-08-17 | $2.35 | $2.35 | 1,993,700 | — | — |
| 2023-08-16 | $2.48 | $2.48 | 2,083,900 | — | — |
| 2023-08-15 | $2.52 | $2.52 | 1,926,300 | — | — |
| 2023-08-14 | $2.62 | $2.62 | 1,950,400 | — | — |
| 2023-08-11 | $2.72 | $2.72 | 2,203,500 | — | — |
| 2023-08-10 | $2.78 | $2.78 | 3,942,300 | — | — |
| 2023-08-09 | $2.70 | $2.70 | 2,317,000 | — | — |
| 2023-08-08 | $2.81 | $2.81 | 3,306,300 | — | — |
| 2023-08-07 | $2.69 | $2.69 | 2,041,100 | — | — |
| 2023-08-04 | $2.75 | $2.75 | 1,875,400 | — | — |
| 2023-08-03 | $2.81 | $2.81 | 1,710,600 | — | — |
| 2023-08-02 | $2.91 | $2.91 | 2,698,800 | — | — |
| 2023-08-01 | $3.15 | $3.15 | 3,275,000 | — | — |
| 2023-07-31 | $3.18 | $3.18 | 5,341,100 | — | — |
| 2023-07-28 | $3.04 | $3.04 | 1,688,000 | — | — |
| 2023-07-27 | $2.87 | $2.87 | 2,286,400 | — | — |
| 2023-07-26 | $2.95 | $2.95 | 2,059,500 | — | — |
| 2023-07-25 | $2.90 | $2.90 | 2,634,500 | — | — |
| 2023-07-24 | $2.80 | $2.80 | 3,491,400 | — | — |
| 2023-07-21 | $2.92 | $2.92 | 1,933,300 | — | — |
| 2023-07-20 | $2.91 | $2.91 | 2,714,700 | — | — |
| 2023-07-19 | $2.92 | $2.92 | 3,749,000 | — | — |
| 2023-07-18 | $2.83 | $2.83 | 2,783,600 | — | — |
| 2023-07-17 | $2.92 | $2.92 | 2,280,100 | — | — |
| 2023-07-14 | $2.94 | $2.94 | 4,734,100 | — | — |
| 2023-07-13 | $3.18 | $3.18 | 7,792,900 | — | — |
| 2023-07-12 | $2.84 | $2.84 | 5,545,200 | — | — |
| 2023-07-11 | $2.92 | $2.92 | 6,365,800 | — | — |
| 2023-07-10 | $2.70 | $2.70 | 5,886,800 | — | — |
| 2023-07-07 | $2.48 | $2.48 | 4,326,000 | — | — |
| 2023-07-06 | $2.24 | $2.24 | 1,904,800 | — | — |
| 2023-07-05 | $2.27 | $2.27 | 2,938,600 | — | — |
| 2023-07-03 | $2.29 | $2.29 | 2,711,600 | — | — |
| 2023-06-30 | $2.13 | $2.13 | 1,119,200 | — | — |
| 2023-06-29 | $2.09 | $2.09 | 1,026,600 | — | — |
| 2023-06-28 | $2.06 | $2.06 | 2,111,500 | — | — |
| 2023-06-27 | $2.21 | $2.21 | 4,187,100 | — | — |
| 2023-06-26 | $2.02 | $2.02 | 1,653,400 | — | — |
| 2023-06-23 | $2.04 | $2.04 | 4,668,700 | — | — |
| 2023-06-22 | $2.00 | $2.00 | 2,981,500 | — | — |
| 2023-06-21 | $2.19 | $2.19 | 4,633,100 | — | — |
| 2023-06-20 | $2.10 | $2.10 | 4,595,400 | — | — |
| 2023-06-16 | $2.15 | $2.15 | 6,526,700 | — | — |
| 2023-06-15 | $2.22 | $2.22 | 1,596,200 | — | — |
| 2023-06-14 | $2.26 | $2.26 | 1,957,000 | — | — |
| 2023-06-13 | $2.21 | $2.21 | 2,012,900 | — | — |
| 2023-06-12 | $2.24 | $2.24 | 2,927,800 | — | — |
| 2023-06-09 | $2.12 | $2.12 | 2,805,500 | — | — |
| 2023-06-08 | $2.04 | $2.04 | 2,350,200 | — | — |
| 2023-06-07 | $1.93 | $1.93 | 2,864,800 | — | — |
| 2023-06-06 | $1.93 | $1.93 | 3,152,800 | — | — |
| 2023-06-05 | $1.91 | $1.91 | 2,368,700 | — | — |
| 2023-06-02 | $2.04 | $2.04 | 1,360,100 | — | — |
| 2023-06-01 | $1.95 | $1.95 | 2,983,300 | — | — |
| 2023-05-31 | $2.04 | $2.04 | 2,015,100 | — | — |
| 2023-05-30 | $2.01 | $2.01 | 4,604,200 | — | — |
| 2023-05-26 | $1.89 | $1.89 | 12,121,800 | — | — |
| 2023-05-25 | $2.58 | $2.58 | 1,399,300 | — | — |
| 2023-05-24 | $2.57 | $2.57 | 1,215,900 | — | — |
| 2023-05-23 | $2.59 | $2.59 | 1,786,300 | — | — |
| 2023-05-22 | $2.71 | $2.71 | 2,426,800 | — | — |
| 2023-05-19 | $2.48 | $2.48 | 998,000 | — | — |
| 2023-05-18 | $2.49 | $2.49 | 1,381,200 | — | — |
| 2023-05-17 | $2.62 | $2.62 | 1,358,300 | — | — |
| 2023-05-16 | $2.56 | $2.56 | 1,157,400 | — | — |
| 2023-05-15 | $2.49 | $2.49 | 1,468,000 | — | — |
| 2023-05-12 | $2.42 | $2.42 | 1,884,600 | — | — |
| 2023-05-11 | $2.50 | $2.50 | 1,188,100 | — | — |
| 2023-05-10 | $2.55 | $2.55 | 2,296,300 | — | — |
| 2023-05-09 | $2.47 | $2.47 | 1,293,800 | — | — |
| 2023-05-08 | $2.49 | $2.49 | 1,347,000 | — | — |
| 2023-05-05 | $2.61 | $2.61 | 2,258,100 | — | — |
| 2023-05-04 | $2.68 | $2.68 | 1,427,900 | — | — |
| 2023-05-03 | $2.69 | $2.69 | 1,021,500 | — | — |
| 2023-05-02 | $2.77 | $2.77 | 1,162,800 | — | — |
| 2023-05-01 | $2.75 | $2.75 | 2,360,300 | — | — |
| 2023-04-28 | $2.82 | $2.82 | 5,417,600 | — | — |
| 2023-04-27 | $2.54 | $2.54 | 1,321,500 | — | — |
| 2023-04-26 | $2.50 | $2.50 | 1,908,600 | — | — |
| 2023-04-25 | $2.40 | $2.40 | 2,369,300 | — | — |
| 2023-04-24 | $2.50 | $2.50 | 1,344,800 | — | — |
| 2023-04-21 | $2.62 | $2.62 | 728,300 | — | — |
| 2023-04-20 | $2.64 | $2.64 | 751,500 | — | — |
| 2023-04-19 | $2.73 | $2.73 | 2,075,200 | — | — |
| 2023-04-18 | $2.91 | $2.91 | 1,400,300 | — | — |
| 2023-04-17 | $2.90 | $2.90 | 1,805,900 | — | — |
| 2023-04-14 | $3.12 | $3.12 | 1,656,100 | — | — |
| 2023-04-13 | $3.12 | $3.12 | 3,597,400 | — | — |
| 2023-04-12 | $2.87 | $2.87 | 1,904,000 | — | — |
| 2023-04-11 | $2.92 | $2.92 | 5,344,900 | — | — |
| 2023-04-10 | $2.59 | $2.59 | 2,048,000 | — | — |
| 2023-04-06 | $2.49 | $2.49 | 448,900 | — | — |
| 2023-04-05 | $2.51 | $2.51 | 1,045,400 | — | — |
| 2023-04-04 | $2.57 | $2.57 | 720,900 | — | — |
| 2023-04-03 | $2.65 | $2.65 | 1,145,900 | — | — |
| 2023-03-31 | $2.70 | $2.70 | 1,239,800 | — | — |
| 2023-03-30 | $2.64 | $2.64 | 914,000 | — | — |
| 2023-03-29 | $2.65 | $2.65 | 1,199,000 | — | — |
| 2023-03-28 | $2.57 | $2.57 | 1,329,100 | — | — |
| 2023-03-27 | $2.69 | $2.69 | 1,444,100 | — | — |
| 2023-03-24 | $2.73 | $2.73 | 1,029,800 | — | — |
| 2023-03-23 | $2.79 | $2.79 | 2,552,900 | — | — |
| 2023-03-22 | $2.75 | $2.75 | 1,399,200 | — | — |
| 2023-03-21 | $2.98 | $2.98 | 2,486,600 | — | — |
| 2023-03-20 | $2.89 | $2.89 | 2,050,400 | — | — |
| 2023-03-17 | $3.08 | $3.08 | 3,698,700 | — | — |
| 2023-03-16 | $2.92 | $2.92 | 1,178,500 | — | — |
| 2023-03-15 | $2.93 | $2.93 | 4,757,300 | — | — |
| 2023-03-14 | $2.85 | $2.85 | 4,656,200 | — | — |
| 2023-03-13 | $2.58 | $2.58 | 2,583,900 | — | — |
| 2023-03-10 | $2.33 | $2.33 | 1,673,000 | — | — |
| 2023-03-09 | $2.34 | $2.34 | 1,535,000 | — | — |
| 2023-03-08 | $2.51 | $2.51 | 1,400,600 | — | — |
| 2023-03-07 | $2.61 | $2.61 | 1,612,500 | — | — |
| 2023-03-06 | $2.51 | $2.51 | 2,813,100 | — | — |
| 2023-03-03 | $2.74 | $2.74 | 1,381,300 | — | — |
| 2023-03-02 | $2.69 | $2.69 | 1,400,000 | — | — |
| 2023-03-01 | $2.78 | $2.78 | 696,700 | — | — |
| 2023-02-28 | $2.80 | $2.80 | 1,672,500 | — | — |
| 2023-02-27 | $2.73 | $2.73 | 1,144,100 | — | — |
| 2023-02-24 | $2.77 | $2.77 | 1,923,800 | — | — |
| 2023-02-23 | $2.90 | $2.90 | 1,030,500 | — | — |
| 2023-02-22 | $2.88 | $2.88 | 1,642,100 | — | — |
| 2023-02-21 | $2.80 | $2.80 | 2,036,400 | — | — |
| 2023-02-17 | $2.99 | $2.99 | 3,161,400 | — | — |
| 2023-02-16 | $2.95 | $2.95 | 5,467,200 | — | — |
| 2023-02-15 | $3.11 | $3.11 | 2,888,400 | — | — |
| 2023-02-14 | $2.85 | $2.85 | 2,582,000 | — | — |
| 2023-02-13 | $2.81 | $2.81 | 1,092,200 | — | — |
| 2023-02-10 | $2.77 | $2.77 | 2,111,600 | — | — |
| 2023-02-09 | $3.01 | $3.01 | 3,141,500 | — | — |
| 2023-02-08 | $3.22 | $3.22 | 1,132,800 | — | — |
| 2023-02-07 | $3.34 | $3.34 | 2,266,300 | — | — |
| 2023-02-06 | $3.34 | $3.34 | 2,079,100 | — | — |
| 2023-02-03 | $3.60 | $3.60 | 3,099,200 | — | — |
| 2023-02-02 | $3.89 | $3.89 | 5,680,800 | — | — |
| 2023-02-01 | $3.31 | $3.31 | 2,474,100 | — | — |
| 2023-01-31 | $3.14 | $3.14 | 2,316,600 | — | — |
| 2023-01-30 | $3.06 | $3.06 | 2,630,500 | — | — |
| 2023-01-27 | $3.44 | $3.44 | 2,169,400 | — | — |
| 2023-01-26 | $3.30 | $3.30 | 2,237,500 | — | — |
| 2023-01-25 | $3.13 | $3.13 | 2,715,500 | — | — |
| 2023-01-24 | $3.33 | $3.33 | 2,748,900 | — | — |
| 2023-01-23 | $3.36 | $3.36 | 2,985,600 | — | — |
| 2023-01-20 | $3.14 | $3.14 | 2,362,700 | — | — |
| 2023-01-19 | $2.98 | $2.98 | 2,421,200 | — | — |
| 2023-01-18 | $2.90 | $2.90 | 4,194,700 | — | — |
| 2023-01-17 | $3.10 | $3.10 | 5,782,300 | — | — |
| 2023-01-13 | $2.95 | $2.95 | 5,239,600 | — | — |
| 2023-01-12 | $2.80 | $2.80 | 3,144,700 | — | — |
| 2023-01-11 | $2.52 | $2.52 | 2,091,800 | — | — |
| 2023-01-10 | $2.62 | $2.62 | 2,142,400 | — | — |
| 2023-01-09 | $2.50 | $2.50 | 2,392,700 | — | — |
| 2023-01-06 | $2.28 | $2.28 | 1,257,700 | — | — |
| 2023-01-05 | $2.22 | $2.22 | 2,029,600 | — | — |
| 2023-01-04 | $2.17 | $2.17 | 3,732,700 | — | — |
| 2023-01-03 | $1.94 | $1.94 | 1,689,100 | — | — |