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
- 2007-05-25 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 | $3.83 | $3.83 | 1,675,600 | — | — |
| 2023-12-28 | $3.95 | $3.95 | 1,470,500 | — | — |
| 2023-12-27 | $4.07 | $4.07 | 1,098,300 | — | — |
| 2023-12-26 | $4.06 | $4.06 | 1,291,900 | — | — |
| 2023-12-22 | $3.95 | $3.95 | 2,543,800 | — | — |
| 2023-12-21 | $3.77 | $3.77 | 1,739,700 | — | — |
| 2023-12-20 | $3.54 | $3.54 | 2,103,400 | — | — |
| 2023-12-19 | $3.77 | $3.77 | 1,921,100 | — | — |
| 2023-12-18 | $3.62 | $3.62 | 1,710,000 | — | — |
| 2023-12-15 | $3.71 | $3.71 | 3,451,300 | — | — |
| 2023-12-14 | $3.83 | $3.83 | 3,509,100 | — | — |
| 2023-12-13 | $3.70 | $3.70 | 4,433,200 | — | — |
| 2023-12-12 | $3.16 | $3.16 | 7,947,300 | — | — |
| 2023-12-11 | $3.62 | $3.62 | 1,499,000 | — | — |
| 2023-12-08 | $3.51 | $3.51 | 1,698,400 | — | — |
| 2023-12-07 | $3.40 | $3.40 | 952,900 | — | — |
| 2023-12-06 | $3.37 | $3.37 | 1,203,100 | — | — |
| 2023-12-05 | $3.47 | $3.47 | 1,144,300 | — | — |
| 2023-12-04 | $3.61 | $3.61 | 1,109,600 | — | — |
| 2023-12-01 | $3.67 | $3.67 | 1,085,400 | — | — |
| 2023-11-30 | $3.61 | $3.61 | 2,173,600 | — | — |
| 2023-11-29 | $3.49 | $3.49 | 1,386,300 | — | — |
| 2023-11-28 | $3.42 | $3.42 | 1,826,900 | — | — |
| 2023-11-27 | $3.41 | $3.41 | 1,307,200 | — | — |
| 2023-11-24 | $3.48 | $3.48 | 717,800 | — | — |
| 2023-11-22 | $3.49 | $3.49 | 940,500 | — | — |
| 2023-11-21 | $3.47 | $3.47 | 1,437,100 | — | — |
| 2023-11-20 | $3.66 | $3.66 | 2,695,800 | — | — |
| 2023-11-17 | $3.43 | $3.43 | 1,268,700 | — | — |
| 2023-11-16 | $3.29 | $3.29 | 1,378,200 | — | — |
| 2023-11-15 | $3.52 | $3.52 | 1,373,700 | — | — |
| 2023-11-14 | $3.53 | $3.53 | 2,139,300 | — | — |
| 2023-11-13 | $3.28 | $3.28 | 1,868,700 | — | — |
| 2023-11-10 | $3.37 | $3.37 | 4,503,500 | — | — |
| 2023-11-09 | $3.53 | $3.53 | 2,371,100 | — | — |
| 2023-11-08 | $3.59 | $3.59 | 1,769,300 | — | — |
| 2023-11-07 | $3.69 | $3.69 | 1,600,700 | — | — |
| 2023-11-06 | $3.64 | $3.64 | 1,684,900 | — | — |
| 2023-11-03 | $3.86 | $3.86 | 1,967,100 | — | — |
| 2023-11-02 | $3.84 | $3.84 | 2,265,600 | — | — |
| 2023-11-01 | $3.50 | $3.50 | 1,488,300 | — | — |
| 2023-10-31 | $3.49 | $3.49 | 1,757,700 | — | — |
| 2023-10-30 | $3.38 | $3.38 | 1,270,900 | — | — |
| 2023-10-27 | $3.36 | $3.36 | 1,541,100 | — | — |
| 2023-10-26 | $3.51 | $3.51 | 1,262,300 | — | — |
| 2023-10-25 | $3.52 | $3.52 | 2,772,300 | — | — |
| 2023-10-24 | $3.72 | $3.72 | 1,486,200 | — | — |
| 2023-10-23 | $3.75 | $3.75 | 1,727,900 | — | — |
| 2023-10-20 | $3.80 | $3.80 | 1,636,400 | — | — |
| 2023-10-19 | $3.94 | $3.94 | 1,568,500 | — | — |
| 2023-10-18 | $4.06 | $4.06 | 1,614,900 | — | — |
| 2023-10-17 | $4.13 | $4.13 | 1,913,500 | — | — |
| 2023-10-16 | $3.94 | $3.94 | 1,612,400 | — | — |
| 2023-10-13 | $3.85 | $3.85 | 1,759,300 | — | — |
| 2023-10-12 | $3.87 | $3.87 | 2,183,700 | — | — |
| 2023-10-11 | $3.89 | $3.89 | 1,478,000 | — | — |
| 2023-10-10 | $3.88 | $3.88 | 1,523,900 | — | — |
| 2023-10-09 | $3.69 | $3.69 | 1,540,200 | — | — |
| 2023-10-06 | $3.73 | $3.73 | 2,054,300 | — | — |
| 2023-10-05 | $3.57 | $3.57 | 1,994,100 | — | — |
| 2023-10-04 | $3.51 | $3.51 | 2,132,600 | — | — |
| 2023-10-03 | $3.73 | $3.73 | 4,440,600 | — | — |
| 2023-10-02 | $3.59 | $3.59 | 2,419,700 | — | — |
| 2023-09-29 | $3.83 | $3.83 | 2,533,000 | — | — |
| 2023-09-28 | $3.69 | $3.69 | 1,731,700 | — | — |
| 2023-09-27 | $3.74 | $3.74 | 1,801,700 | — | — |
| 2023-09-26 | $3.77 | $3.77 | 1,220,200 | — | — |
| 2023-09-25 | $3.81 | $3.81 | 1,925,200 | — | — |
| 2023-09-22 | $3.99 | $3.99 | 1,537,600 | — | — |
| 2023-09-21 | $3.97 | $3.97 | 1,816,500 | — | — |
| 2023-09-20 | $4.04 | $4.04 | 1,067,200 | — | — |
| 2023-09-19 | $4.08 | $4.08 | 2,070,300 | — | — |
| 2023-09-18 | $4.09 | $4.09 | 2,842,400 | — | — |
| 2023-09-15 | $4.37 | $4.37 | 4,676,100 | — | — |
| 2023-09-14 | $4.59 | $4.59 | 1,443,000 | — | — |
| 2023-09-13 | $4.47 | $4.47 | 1,573,600 | — | — |
| 2023-09-12 | $4.63 | $4.63 | 2,269,900 | — | — |
| 2023-09-11 | $4.60 | $4.60 | 4,914,300 | — | — |
| 2023-09-08 | $4.40 | $4.40 | 1,234,800 | — | — |
| 2023-09-07 | $4.39 | $4.39 | 1,197,300 | — | — |
| 2023-09-06 | $4.29 | $4.29 | 812,000 | — | — |
| 2023-09-05 | $4.33 | $4.33 | 1,277,600 | — | — |
| 2023-09-01 | $4.25 | $4.25 | 747,400 | — | — |
| 2023-08-31 | $4.26 | $4.26 | 1,341,700 | — | — |
| 2023-08-30 | $4.30 | $4.30 | 1,193,800 | — | — |
| 2023-08-29 | $4.25 | $4.25 | 1,153,900 | — | — |
| 2023-08-28 | $4.09 | $4.09 | 877,800 | — | — |
| 2023-08-25 | $4.13 | $4.13 | 1,128,400 | — | — |
| 2023-08-24 | $4.08 | $4.08 | 1,452,500 | — | — |
| 2023-08-23 | $4.31 | $4.31 | 1,360,900 | — | — |
| 2023-08-22 | $4.12 | $4.12 | 1,109,900 | — | — |
| 2023-08-21 | $4.12 | $4.12 | 1,064,200 | — | — |
| 2023-08-18 | $4.12 | $4.12 | 2,002,200 | — | — |
| 2023-08-17 | $4.09 | $4.09 | 1,357,800 | — | — |
| 2023-08-16 | $4.08 | $4.08 | 1,699,900 | — | — |
| 2023-08-15 | $4.08 | $4.08 | 1,652,900 | — | — |
| 2023-08-14 | $4.16 | $4.16 | 1,197,400 | — | — |
| 2023-08-11 | $4.22 | $4.22 | 2,015,200 | — | — |
| 2023-08-10 | $4.19 | $4.19 | 3,774,400 | — | — |
| 2023-08-09 | $4.49 | $4.49 | 1,597,800 | — | — |
| 2023-08-08 | $4.53 | $4.53 | 1,176,800 | — | — |
| 2023-08-07 | $4.56 | $4.56 | 1,427,400 | — | — |
| 2023-08-04 | $4.64 | $4.64 | 894,200 | — | — |
| 2023-08-03 | $4.73 | $4.73 | 1,012,100 | — | — |
| 2023-08-02 | $4.76 | $4.76 | 1,450,000 | — | — |
| 2023-08-01 | $4.85 | $4.85 | 787,100 | — | — |
| 2023-07-31 | $4.93 | $4.93 | 1,082,500 | — | — |
| 2023-07-28 | $4.84 | $4.84 | 1,601,200 | — | — |
| 2023-07-27 | $4.63 | $4.63 | 1,502,200 | — | — |
| 2023-07-26 | $4.79 | $4.79 | 787,600 | — | — |
| 2023-07-25 | $4.81 | $4.81 | 959,900 | — | — |
| 2023-07-24 | $4.89 | $4.89 | 1,356,900 | — | — |
| 2023-07-21 | $4.97 | $4.97 | 1,030,000 | — | — |
| 2023-07-20 | $5.09 | $5.09 | 1,186,600 | — | — |
| 2023-07-19 | $5.15 | $5.15 | 1,185,800 | — | — |
| 2023-07-18 | $5.13 | $5.13 | 1,828,000 | — | — |
| 2023-07-17 | $5.00 | $5.00 | 1,665,000 | — | — |
| 2023-07-14 | $4.84 | $4.84 | 1,919,600 | — | — |
| 2023-07-13 | $5.10 | $5.10 | 2,058,500 | — | — |
| 2023-07-12 | $4.91 | $4.91 | 1,314,300 | — | — |
| 2023-07-11 | $4.95 | $4.95 | 1,438,300 | — | — |
| 2023-07-10 | $5.02 | $5.02 | 2,093,100 | — | — |
| 2023-07-07 | $4.78 | $4.78 | 1,271,600 | — | — |
| 2023-07-06 | $4.68 | $4.68 | 2,421,300 | — | — |
| 2023-07-05 | $4.80 | $4.80 | 1,143,100 | — | — |
| 2023-07-03 | $4.83 | $4.83 | 1,122,600 | — | — |
| 2023-06-30 | $4.96 | $4.96 | 1,365,300 | — | — |
| 2023-06-29 | $5.02 | $5.02 | 1,864,100 | — | — |
| 2023-06-28 | $4.90 | $4.90 | 2,975,500 | — | — |
| 2023-06-27 | $4.55 | $4.55 | 1,450,500 | — | — |
| 2023-06-26 | $4.50 | $4.50 | 1,776,400 | — | — |
| 2023-06-23 | $4.56 | $4.56 | 2,776,300 | — | — |
| 2023-06-22 | $4.52 | $4.52 | 1,930,400 | — | — |
| 2023-06-21 | $4.48 | $4.48 | 1,663,800 | — | — |
| 2023-06-20 | $4.33 | $4.33 | 1,410,500 | — | — |
| 2023-06-16 | $4.41 | $4.41 | 3,793,600 | — | — |
| 2023-06-15 | $4.44 | $4.44 | 1,638,200 | — | — |
| 2023-06-14 | $4.46 | $4.46 | 2,038,700 | — | — |
| 2023-06-13 | $4.51 | $4.51 | 2,157,000 | — | — |
| 2023-06-12 | $4.48 | $4.48 | 1,757,600 | — | — |
| 2023-06-09 | $4.37 | $4.37 | 2,172,800 | — | — |
| 2023-06-08 | $4.43 | $4.43 | 1,899,500 | — | — |
| 2023-06-07 | $4.59 | $4.59 | 3,309,100 | — | — |
| 2023-06-06 | $4.62 | $4.62 | 3,625,100 | — | — |
| 2023-06-05 | $4.14 | $4.14 | 1,146,700 | — | — |
| 2023-06-02 | $4.27 | $4.27 | 1,340,100 | — | — |
| 2023-06-01 | $4.12 | $4.12 | 1,651,800 | — | — |
| 2023-05-31 | $4.02 | $4.02 | 2,406,600 | — | — |
| 2023-05-30 | $3.98 | $3.98 | 1,877,800 | — | — |
| 2023-05-26 | $4.06 | $4.06 | 994,800 | — | — |
| 2023-05-25 | $4.11 | $4.11 | 1,418,900 | — | — |
| 2023-05-24 | $4.31 | $4.31 | 1,120,300 | — | — |
| 2023-05-23 | $4.44 | $4.44 | 1,446,400 | — | — |
| 2023-05-22 | $4.59 | $4.59 | 2,264,100 | — | — |
| 2023-05-19 | $4.49 | $4.49 | 1,693,400 | — | — |
| 2023-05-18 | $4.57 | $4.57 | 1,288,400 | — | — |
| 2023-05-17 | $4.52 | $4.52 | 1,457,700 | — | — |
| 2023-05-16 | $4.47 | $4.47 | 1,796,700 | — | — |
| 2023-05-15 | $4.61 | $4.61 | 1,894,300 | — | — |
| 2023-05-12 | $4.36 | $4.36 | 1,595,900 | — | — |
| 2023-05-11 | $4.38 | $4.38 | 1,290,100 | — | — |
| 2023-05-10 | $4.47 | $4.47 | 2,967,000 | — | — |
| 2023-05-09 | $4.34 | $4.34 | 2,161,700 | — | — |
| 2023-05-08 | $4.30 | $4.30 | 1,570,100 | — | — |
| 2023-05-05 | $4.29 | $4.29 | 1,379,400 | — | — |
| 2023-05-04 | $4.14 | $4.14 | 1,328,900 | — | — |
| 2023-05-03 | $4.14 | $4.14 | 1,954,000 | — | — |
| 2023-05-02 | $3.93 | $3.93 | 2,495,100 | — | — |
| 2023-05-01 | $4.20 | $4.20 | 1,727,700 | — | — |
| 2023-04-28 | $4.27 | $4.27 | 1,379,600 | — | — |
| 2023-04-27 | $4.18 | $4.18 | 1,199,300 | — | — |
| 2023-04-26 | $4.07 | $4.07 | 1,205,500 | — | — |
| 2023-04-25 | $4.10 | $4.10 | 1,410,900 | — | — |
| 2023-04-24 | $4.22 | $4.22 | 985,900 | — | — |
| 2023-04-21 | $4.20 | $4.20 | 1,209,300 | — | — |
| 2023-04-20 | $4.26 | $4.26 | 1,639,700 | — | — |
| 2023-04-19 | $4.29 | $4.29 | 1,366,400 | — | — |
| 2023-04-18 | $4.34 | $4.34 | 2,094,700 | — | — |
| 2023-04-17 | $4.48 | $4.48 | 1,578,100 | — | — |
| 2023-04-14 | $4.47 | $4.47 | 1,595,400 | — | — |
| 2023-04-13 | $4.58 | $4.58 | 1,922,200 | — | — |
| 2023-04-12 | $4.49 | $4.49 | 1,498,600 | — | — |
| 2023-04-11 | $4.53 | $4.53 | 1,827,300 | — | — |
| 2023-04-10 | $4.47 | $4.47 | 1,613,700 | — | — |
| 2023-04-06 | $4.37 | $4.37 | 1,201,100 | — | — |
| 2023-04-05 | $4.31 | $4.31 | 2,398,400 | — | — |
| 2023-04-04 | $4.20 | $4.20 | 1,507,000 | — | — |
| 2023-04-03 | $4.42 | $4.42 | 2,225,900 | — | — |
| 2023-03-31 | $4.36 | $4.36 | 1,300,700 | — | — |
| 2023-03-30 | $4.36 | $4.36 | 2,091,000 | — | — |
| 2023-03-29 | $4.21 | $4.21 | 1,525,400 | — | — |
| 2023-03-28 | $4.14 | $4.14 | 1,391,300 | — | — |
| 2023-03-27 | $4.10 | $4.10 | 2,081,000 | — | — |
| 2023-03-24 | $3.93 | $3.93 | 2,645,600 | — | — |
| 2023-03-23 | $4.02 | $4.02 | 2,744,100 | — | — |
| 2023-03-22 | $4.14 | $4.14 | 2,011,100 | — | — |
| 2023-03-21 | $4.27 | $4.27 | 2,082,700 | — | — |
| 2023-03-20 | $4.29 | $4.29 | 2,143,400 | — | — |
| 2023-03-17 | $4.33 | $4.33 | 5,490,800 | — | — |
| 2023-03-16 | $4.36 | $4.36 | 2,509,400 | — | — |
| 2023-03-15 | $4.35 | $4.35 | 3,081,900 | — | — |
| 2023-03-14 | $4.45 | $4.45 | 2,973,800 | — | — |
| 2023-03-13 | $4.41 | $4.41 | 3,701,400 | — | — |
| 2023-03-10 | $4.33 | $4.33 | 3,480,400 | — | — |
| 2023-03-09 | $4.34 | $4.34 | 2,128,000 | — | — |
| 2023-03-08 | $4.57 | $4.57 | 2,451,100 | — | — |
| 2023-03-07 | $4.43 | $4.43 | 2,631,200 | — | — |
| 2023-03-06 | $4.56 | $4.56 | 2,949,100 | — | — |
| 2023-03-03 | $4.99 | $4.99 | 3,957,600 | — | — |
| 2023-03-02 | $4.58 | $4.58 | 4,409,800 | — | — |
| 2023-03-01 | $4.86 | $4.86 | 8,944,100 | — | — |
| 2023-02-28 | $5.60 | $5.60 | 4,560,600 | — | — |
| 2023-02-27 | $5.73 | $5.73 | 2,097,500 | — | — |
| 2023-02-24 | $5.61 | $5.61 | 1,927,100 | — | — |
| 2023-02-23 | $5.67 | $5.67 | 2,191,900 | — | — |
| 2023-02-22 | $5.54 | $5.54 | 2,234,600 | — | — |
| 2023-02-21 | $5.55 | $5.55 | 2,893,700 | — | — |
| 2023-02-17 | $5.69 | $5.69 | 1,768,900 | — | — |
| 2023-02-16 | $5.84 | $5.84 | 1,341,500 | — | — |
| 2023-02-15 | $5.97 | $5.97 | 1,507,400 | — | — |
| 2023-02-14 | $5.77 | $5.77 | 1,608,000 | — | — |
| 2023-02-13 | $5.75 | $5.75 | 1,413,400 | — | — |
| 2023-02-10 | $5.67 | $5.67 | 1,746,200 | — | — |
| 2023-02-09 | $5.49 | $5.49 | 2,084,300 | — | — |
| 2023-02-08 | $5.71 | $5.71 | 1,578,700 | — | — |
| 2023-02-07 | $5.84 | $5.84 | 2,299,600 | — | — |
| 2023-02-06 | $5.72 | $5.72 | 2,025,500 | — | — |
| 2023-02-03 | $5.84 | $5.84 | 2,031,200 | — | — |
| 2023-02-02 | $5.95 | $5.95 | 2,737,600 | — | — |
| 2023-02-01 | $5.72 | $5.72 | 3,245,000 | — | — |
| 2023-01-31 | $5.66 | $5.66 | 2,292,000 | — | — |
| 2023-01-30 | $5.45 | $5.45 | 2,057,500 | — | — |
| 2023-01-27 | $5.66 | $5.66 | 1,320,100 | — | — |
| 2023-01-26 | $5.67 | $5.67 | 1,778,700 | — | — |
| 2023-01-25 | $5.77 | $5.77 | 2,078,100 | — | — |
| 2023-01-24 | $5.73 | $5.73 | 1,949,300 | — | — |
| 2023-01-23 | $5.78 | $5.78 | 2,150,000 | — | — |
| 2023-01-20 | $5.50 | $5.50 | 1,750,700 | — | — |
| 2023-01-19 | $5.41 | $5.41 | 1,325,200 | — | — |
| 2023-01-18 | $5.58 | $5.58 | 2,460,800 | — | — |
| 2023-01-17 | $5.88 | $5.88 | 1,290,400 | — | — |
| 2023-01-13 | $5.81 | $5.81 | 1,140,800 | — | — |
| 2023-01-12 | $5.85 | $5.85 | 1,440,000 | — | — |
| 2023-01-11 | $5.71 | $5.71 | 1,342,300 | — | — |
| 2023-01-10 | $5.53 | $5.53 | 1,844,000 | — | — |
| 2023-01-09 | $5.38 | $5.38 | 1,854,300 | — | — |
| 2023-01-06 | $5.39 | $5.39 | 2,251,800 | — | — |
| 2023-01-05 | $5.11 | $5.11 | 1,868,300 | — | — |
| 2023-01-04 | $5.20 | $5.20 | 1,767,800 | — | — |
| 2023-01-03 | $5.09 | $5.09 | 2,427,300 | — | — |