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
- 2021-04-01 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 | $3.76 | $3.76 | 4,427,800 | — | — |
| 2023-12-28 | $3.86 | $3.86 | 4,477,100 | — | — |
| 2023-12-27 | $3.98 | $3.98 | 6,553,800 | — | — |
| 2023-12-26 | $3.67 | $3.67 | 3,414,400 | — | — |
| 2023-12-22 | $3.49 | $3.49 | 7,537,800 | — | — |
| 2023-12-21 | $3.22 | $3.22 | 4,832,900 | — | — |
| 2023-12-20 | $3.08 | $3.08 | 16,662,700 | — | — |
| 2023-12-19 | $3.04 | $3.04 | 4,355,000 | — | — |
| 2023-12-18 | $2.88 | $2.88 | 5,912,000 | — | — |
| 2023-12-15 | $2.88 | $2.88 | 8,758,400 | — | — |
| 2023-12-14 | $2.99 | $2.99 | 11,648,600 | — | — |
| 2023-12-13 | $2.84 | $2.84 | 9,547,900 | — | — |
| 2023-12-12 | $2.69 | $2.69 | 4,740,200 | — | — |
| 2023-12-11 | $2.75 | $2.75 | 2,192,300 | — | — |
| 2023-12-08 | $2.80 | $2.80 | 2,290,800 | — | — |
| 2023-12-07 | $2.73 | $2.73 | 2,452,400 | — | — |
| 2023-12-06 | $2.66 | $2.66 | 3,843,800 | — | — |
| 2023-12-05 | $2.56 | $2.56 | 3,124,100 | — | — |
| 2023-12-04 | $2.53 | $2.53 | 2,959,800 | — | — |
| 2023-12-01 | $2.43 | $2.43 | 3,784,300 | — | — |
| 2023-11-30 | $2.22 | $2.22 | 4,429,100 | — | — |
| 2023-11-29 | $2.27 | $2.27 | 2,342,100 | — | — |
| 2023-11-28 | $2.24 | $2.24 | 3,943,900 | — | — |
| 2023-11-27 | $2.15 | $2.15 | 2,053,000 | — | — |
| 2023-11-24 | $2.11 | $2.11 | 1,607,500 | — | — |
| 2023-11-22 | $2.11 | $2.11 | 2,888,700 | — | — |
| 2023-11-21 | $2.01 | $2.01 | 2,849,100 | — | — |
| 2023-11-20 | $2.18 | $2.18 | 3,068,000 | — | — |
| 2023-11-17 | $2.37 | $2.37 | 2,104,000 | — | — |
| 2023-11-16 | $2.36 | $2.36 | 3,107,100 | — | — |
| 2023-11-15 | $2.46 | $2.46 | 6,178,700 | — | — |
| 2023-11-14 | $2.29 | $2.29 | 4,515,300 | — | — |
| 2023-11-13 | $1.95 | $1.95 | 2,039,000 | — | — |
| 2023-11-10 | $1.96 | $1.96 | 2,279,100 | — | — |
| 2023-11-09 | $1.89 | $1.89 | 3,091,300 | — | — |
| 2023-11-08 | $2.05 | $2.05 | 2,720,000 | — | — |
| 2023-11-07 | $2.07 | $2.07 | 5,548,600 | — | — |
| 2023-11-06 | $2.12 | $2.12 | 4,816,400 | — | — |
| 2023-11-03 | $2.19 | $2.19 | 8,614,500 | — | — |
| 2023-11-02 | $1.96 | $1.96 | 7,490,900 | — | — |
| 2023-11-01 | $1.90 | $1.90 | 7,448,000 | — | — |
| 2023-10-31 | $1.98 | $1.98 | 5,541,700 | — | — |
| 2023-10-30 | $2.11 | $2.11 | 2,422,200 | — | — |
| 2023-10-27 | $2.04 | $2.04 | 3,021,500 | — | — |
| 2023-10-26 | $2.04 | $2.04 | 4,262,500 | — | — |
| 2023-10-25 | $2.05 | $2.05 | 3,378,200 | — | — |
| 2023-10-24 | $2.17 | $2.17 | 2,274,500 | — | — |
| 2023-10-23 | $2.09 | $2.09 | 2,794,500 | — | — |
| 2023-10-20 | $2.06 | $2.06 | 2,325,600 | — | — |
| 2023-10-19 | $2.09 | $2.09 | 1,844,400 | — | — |
| 2023-10-18 | $2.14 | $2.14 | 1,759,600 | — | — |
| 2023-10-17 | $2.24 | $2.24 | 2,245,000 | — | — |
| 2023-10-16 | $2.18 | $2.18 | 3,021,400 | — | — |
| 2023-10-13 | $2.19 | $2.19 | 2,159,300 | — | — |
| 2023-10-12 | $2.27 | $2.27 | 2,561,000 | — | — |
| 2023-10-11 | $2.43 | $2.43 | 1,732,100 | — | — |
| 2023-10-10 | $2.45 | $2.45 | 2,166,400 | — | — |
| 2023-10-09 | $2.39 | $2.39 | 2,439,800 | — | — |
| 2023-10-06 | $2.46 | $2.46 | 2,769,900 | — | — |
| 2023-10-05 | $2.53 | $2.53 | 3,337,800 | — | — |
| 2023-10-04 | $2.51 | $2.51 | 10,868,400 | — | — |
| 2023-10-03 | $2.60 | $2.60 | 3,950,900 | — | — |
| 2023-10-02 | $2.80 | $2.80 | 1,890,800 | — | — |
| 2023-09-29 | $2.90 | $2.90 | 3,597,200 | — | — |
| 2023-09-28 | $3.05 | $3.05 | 2,004,300 | — | — |
| 2023-09-27 | $2.93 | $2.93 | 2,018,500 | — | — |
| 2023-09-26 | $2.86 | $2.86 | 2,562,100 | — | — |
| 2023-09-25 | $3.04 | $3.04 | 2,298,700 | — | — |
| 2023-09-22 | $3.07 | $3.07 | 2,073,800 | — | — |
| 2023-09-21 | $2.92 | $2.92 | 2,969,600 | — | — |
| 2023-09-20 | $3.22 | $3.22 | 3,307,200 | — | — |
| 2023-09-19 | $3.18 | $3.18 | 2,775,500 | — | — |
| 2023-09-18 | $3.25 | $3.25 | 1,875,200 | — | — |
| 2023-09-15 | $3.22 | $3.22 | 8,646,600 | — | — |
| 2023-09-14 | $3.18 | $3.18 | 2,812,100 | — | — |
| 2023-09-13 | $3.24 | $3.24 | 2,695,400 | — | — |
| 2023-09-12 | $3.35 | $3.35 | 2,207,000 | — | — |
| 2023-09-11 | $3.28 | $3.28 | 2,402,900 | — | — |
| 2023-09-08 | $3.34 | $3.34 | 1,745,300 | — | — |
| 2023-09-07 | $3.37 | $3.37 | 2,071,400 | — | — |
| 2023-09-06 | $3.51 | $3.51 | 3,478,600 | — | — |
| 2023-09-05 | $3.62 | $3.62 | 3,460,300 | — | — |
| 2023-09-01 | $3.52 | $3.52 | 3,600,600 | — | — |
| 2023-08-31 | $3.60 | $3.60 | 5,331,300 | — | — |
| 2023-08-30 | $3.58 | $3.58 | 3,795,800 | — | — |
| 2023-08-29 | $3.33 | $3.33 | 2,919,200 | — | — |
| 2023-08-28 | $3.32 | $3.32 | 1,876,400 | — | — |
| 2023-08-25 | $3.31 | $3.31 | 2,621,100 | — | — |
| 2023-08-24 | $3.27 | $3.27 | 2,305,200 | — | — |
| 2023-08-23 | $3.33 | $3.33 | 2,802,500 | — | — |
| 2023-08-22 | $3.26 | $3.26 | 3,197,900 | — | — |
| 2023-08-21 | $3.12 | $3.12 | 2,935,100 | — | — |
| 2023-08-18 | $3.08 | $3.08 | 4,088,300 | — | — |
| 2023-08-17 | $3.15 | $3.15 | 3,697,200 | — | — |
| 2023-08-16 | $3.35 | $3.35 | 2,635,800 | — | — |
| 2023-08-15 | $3.46 | $3.46 | 2,935,900 | — | — |
| 2023-08-14 | $3.65 | $3.65 | 2,222,600 | — | — |
| 2023-08-11 | $3.72 | $3.72 | 2,796,900 | — | — |
| 2023-08-10 | $3.69 | $3.69 | 2,775,900 | — | — |
| 2023-08-09 | $3.71 | $3.71 | 2,604,900 | — | — |
| 2023-08-08 | $3.85 | $3.85 | 6,751,600 | — | — |
| 2023-08-07 | $3.97 | $3.97 | 5,288,600 | — | — |
| 2023-08-04 | $4.06 | $4.06 | 3,679,000 | — | — |
| 2023-08-03 | $4.35 | $4.35 | 3,188,500 | — | — |
| 2023-08-02 | $4.14 | $4.14 | 1,959,400 | — | — |
| 2023-08-01 | $4.14 | $4.14 | 1,572,700 | — | — |
| 2023-07-31 | $4.19 | $4.19 | 2,650,300 | — | — |
| 2023-07-28 | $4.23 | $4.23 | 2,651,500 | — | — |
| 2023-07-27 | $3.97 | $3.97 | 3,372,700 | — | — |
| 2023-07-26 | $4.42 | $4.42 | 2,857,600 | — | — |
| 2023-07-25 | $4.19 | $4.19 | 5,670,400 | — | — |
| 2023-07-24 | $3.98 | $3.98 | 3,423,700 | — | — |
| 2023-07-21 | $3.59 | $3.59 | 2,946,700 | — | — |
| 2023-07-20 | $3.64 | $3.64 | 2,603,400 | — | — |
| 2023-07-19 | $3.76 | $3.76 | 5,578,600 | — | — |
| 2023-07-18 | $4.08 | $4.08 | 2,566,300 | — | — |
| 2023-07-17 | $3.90 | $3.90 | 2,256,700 | — | — |
| 2023-07-14 | $3.90 | $3.90 | 4,022,000 | — | — |
| 2023-07-13 | $4.14 | $4.14 | 5,569,700 | — | — |
| 2023-07-12 | $3.92 | $3.92 | 8,807,600 | — | — |
| 2023-07-11 | $3.53 | $3.53 | 3,137,100 | — | — |
| 2023-07-10 | $3.23 | $3.23 | 2,102,500 | — | — |
| 2023-07-07 | $3.27 | $3.27 | 1,860,400 | — | — |
| 2023-07-06 | $3.23 | $3.23 | 2,181,300 | — | — |
| 2023-07-05 | $3.32 | $3.32 | 3,389,700 | — | — |
| 2023-07-03 | $3.68 | $3.68 | 1,385,300 | — | — |
| 2023-06-30 | $3.50 | $3.50 | 3,035,100 | — | — |
| 2023-06-29 | $3.58 | $3.58 | 3,701,700 | — | — |
| 2023-06-28 | $3.51 | $3.51 | 3,559,700 | — | — |
| 2023-06-27 | $3.41 | $3.41 | 5,996,400 | — | — |
| 2023-06-26 | $3.18 | $3.18 | 2,267,200 | — | — |
| 2023-06-23 | $3.07 | $3.07 | 6,669,700 | — | — |
| 2023-06-22 | $3.14 | $3.14 | 3,835,600 | — | — |
| 2023-06-21 | $3.18 | $3.18 | 4,673,600 | — | — |
| 2023-06-20 | $3.18 | $3.18 | 5,976,900 | — | — |
| 2023-06-16 | $3.35 | $3.35 | 4,957,900 | — | — |
| 2023-06-15 | $3.39 | $3.39 | 4,941,100 | — | — |
| 2023-06-14 | $3.24 | $3.24 | 5,773,600 | — | — |
| 2023-06-13 | $3.26 | $3.26 | 9,707,300 | — | — |
| 2023-06-12 | $3.58 | $3.58 | 4,107,900 | — | — |
| 2023-06-09 | $3.52 | $3.52 | 4,029,700 | — | — |
| 2023-06-08 | $3.67 | $3.67 | 3,815,700 | — | — |
| 2023-06-07 | $3.89 | $3.89 | 3,209,600 | — | — |
| 2023-06-06 | $4.06 | $4.06 | 1,957,200 | — | — |
| 2023-06-05 | $3.84 | $3.84 | 1,414,700 | — | — |
| 2023-06-02 | $3.90 | $3.90 | 2,017,200 | — | — |
| 2023-06-01 | $3.70 | $3.70 | 2,224,900 | — | — |
| 2023-05-31 | $3.70 | $3.70 | 7,135,500 | — | — |
| 2023-05-30 | $3.35 | $3.35 | 3,025,200 | — | — |
| 2023-05-26 | $3.43 | $3.43 | 3,124,900 | — | — |
| 2023-05-25 | $3.58 | $3.58 | 2,082,000 | — | — |
| 2023-05-24 | $3.72 | $3.72 | 2,368,400 | — | — |
| 2023-05-23 | $4.04 | $4.04 | 2,199,900 | — | — |
| 2023-05-22 | $4.18 | $4.18 | 2,688,500 | — | — |
| 2023-05-19 | $4.07 | $4.07 | 2,716,400 | — | — |
| 2023-05-18 | $4.21 | $4.21 | 3,166,200 | — | — |
| 2023-05-17 | $4.02 | $4.02 | 2,692,800 | — | — |
| 2023-05-16 | $3.71 | $3.71 | 1,871,200 | — | — |
| 2023-05-15 | $3.87 | $3.87 | 1,973,000 | — | — |
| 2023-05-12 | $3.66 | $3.66 | 3,135,000 | — | — |
| 2023-05-11 | $3.55 | $3.55 | 5,512,000 | — | — |
| 2023-05-10 | $3.78 | $3.78 | 11,578,100 | — | — |
| 2023-05-09 | $2.80 | $2.80 | 3,703,700 | — | — |
| 2023-05-08 | $2.64 | $2.64 | 3,386,400 | — | — |
| 2023-05-05 | $2.49 | $2.49 | 8,380,400 | — | — |
| 2023-05-04 | $2.19 | $2.19 | 4,977,700 | — | — |
| 2023-05-03 | $2.16 | $2.16 | 3,085,800 | — | — |
| 2023-05-02 | $2.20 | $2.20 | 3,158,900 | — | — |
| 2023-05-01 | $2.39 | $2.39 | 2,135,000 | — | — |
| 2023-04-28 | $2.34 | $2.34 | 3,630,200 | — | — |
| 2023-04-27 | $2.24 | $2.24 | 3,432,100 | — | — |
| 2023-04-26 | $2.31 | $2.31 | 5,358,900 | — | — |
| 2023-04-25 | $2.58 | $2.58 | 5,452,500 | — | — |
| 2023-04-24 | $2.93 | $2.93 | 1,190,900 | — | — |
| 2023-04-21 | $3.08 | $3.08 | 1,282,100 | — | — |
| 2023-04-20 | $3.05 | $3.05 | 1,177,400 | — | — |
| 2023-04-19 | $3.14 | $3.14 | 1,887,100 | — | — |
| 2023-04-18 | $3.11 | $3.11 | 2,278,400 | — | — |
| 2023-04-17 | $3.19 | $3.19 | 875,900 | — | — |
| 2023-04-14 | $3.13 | $3.13 | 1,553,300 | — | — |
| 2023-04-13 | $3.15 | $3.15 | 1,152,500 | — | — |
| 2023-04-12 | $3.06 | $3.06 | 1,761,100 | — | — |
| 2023-04-11 | $3.19 | $3.19 | 1,236,800 | — | — |
| 2023-04-10 | $3.13 | $3.13 | 2,241,900 | — | — |
| 2023-04-06 | $3.20 | $3.20 | 1,928,800 | — | — |
| 2023-04-05 | $3.14 | $3.14 | 1,457,600 | — | — |
| 2023-04-04 | $3.20 | $3.20 | 1,653,700 | — | — |
| 2023-04-03 | $3.25 | $3.25 | 1,986,900 | — | — |
| 2023-03-31 | $3.23 | $3.23 | 2,891,400 | — | — |
| 2023-03-30 | $3.07 | $3.07 | 1,073,600 | — | — |
| 2023-03-29 | $3.06 | $3.06 | 1,068,400 | — | — |
| 2023-03-28 | $2.91 | $2.91 | 1,175,300 | — | — |
| 2023-03-27 | $3.02 | $3.02 | 1,663,100 | — | — |
| 2023-03-24 | $3.00 | $3.00 | 1,528,300 | — | — |
| 2023-03-23 | $2.96 | $2.96 | 1,765,300 | — | — |
| 2023-03-22 | $2.95 | $2.95 | 2,113,900 | — | — |
| 2023-03-21 | $3.16 | $3.16 | 2,340,700 | — | — |
| 2023-03-20 | $2.94 | $2.94 | 1,671,100 | — | — |
| 2023-03-17 | $2.96 | $2.96 | 2,944,300 | — | — |
| 2023-03-16 | $3.06 | $3.06 | 1,864,400 | — | — |
| 2023-03-15 | $2.97 | $2.97 | 2,333,800 | — | — |
| 2023-03-14 | $2.89 | $2.89 | 2,523,700 | — | — |
| 2023-03-13 | $2.94 | $2.94 | 4,775,100 | — | — |
| 2023-03-10 | $2.85 | $2.85 | 3,296,500 | — | — |
| 2023-03-09 | $2.94 | $2.94 | 1,967,100 | — | — |
| 2023-03-08 | $3.30 | $3.30 | 1,424,600 | — | — |
| 2023-03-07 | $3.25 | $3.25 | 3,843,200 | — | — |
| 2023-03-06 | $3.36 | $3.36 | 2,558,900 | — | — |
| 2023-03-03 | $3.41 | $3.41 | 5,096,700 | — | — |
| 2023-03-02 | $3.02 | $3.02 | 3,404,500 | — | — |
| 2023-03-01 | $3.05 | $3.05 | 6,723,700 | — | — |
| 2023-02-28 | $3.61 | $3.61 | 2,048,300 | — | — |
| 2023-02-27 | $3.58 | $3.58 | 1,339,800 | — | — |
| 2023-02-24 | $3.59 | $3.59 | 1,747,300 | — | — |
| 2023-02-23 | $3.65 | $3.65 | 2,175,700 | — | — |
| 2023-02-22 | $3.85 | $3.85 | 1,719,300 | — | — |
| 2023-02-21 | $3.79 | $3.79 | 2,184,500 | — | — |
| 2023-02-17 | $3.88 | $3.88 | 2,730,100 | — | — |
| 2023-02-16 | $4.16 | $4.16 | 2,580,600 | — | — |
| 2023-02-15 | $4.41 | $4.41 | 2,074,300 | — | — |
| 2023-02-14 | $4.25 | $4.25 | 2,476,000 | — | — |
| 2023-02-13 | $4.12 | $4.12 | 3,818,400 | — | — |
| 2023-02-10 | $3.70 | $3.70 | 3,296,700 | — | — |
| 2023-02-09 | $3.95 | $3.95 | 2,640,900 | — | — |
| 2023-02-08 | $4.14 | $4.14 | 2,474,100 | — | — |
| 2023-02-07 | $4.23 | $4.23 | 3,249,300 | — | — |
| 2023-02-06 | $4.45 | $4.45 | 2,749,700 | — | — |
| 2023-02-03 | $4.48 | $4.48 | 3,317,100 | — | — |
| 2023-02-02 | $4.76 | $4.76 | 10,410,700 | — | — |
| 2023-02-01 | $4.41 | $4.41 | 3,980,800 | — | — |
| 2023-01-31 | $4.02 | $4.02 | 3,519,700 | — | — |
| 2023-01-30 | $3.77 | $3.77 | 3,659,800 | — | — |
| 2023-01-27 | $3.99 | $3.99 | 6,628,400 | — | — |
| 2023-01-26 | $3.72 | $3.72 | 3,400,600 | — | — |
| 2023-01-25 | $3.49 | $3.49 | 3,305,000 | — | — |
| 2023-01-24 | $3.31 | $3.31 | 2,349,400 | — | — |
| 2023-01-23 | $3.42 | $3.42 | 2,556,000 | — | — |
| 2023-01-20 | $3.41 | $3.41 | 2,317,000 | — | — |
| 2023-01-19 | $3.10 | $3.10 | 4,625,100 | — | — |
| 2023-01-18 | $3.48 | $3.48 | 2,282,100 | — | — |
| 2023-01-17 | $3.65 | $3.65 | 1,635,400 | — | — |
| 2023-01-13 | $3.60 | $3.60 | 2,234,300 | — | — |
| 2023-01-12 | $3.64 | $3.64 | 3,797,300 | — | — |
| 2023-01-11 | $3.34 | $3.34 | 5,025,800 | — | — |
| 2023-01-10 | $3.01 | $3.01 | 2,822,300 | — | — |
| 2023-01-09 | $2.80 | $2.80 | 3,816,100 | — | — |
| 2023-01-06 | $2.51 | $2.51 | 1,956,700 | — | — |
| 2023-01-05 | $2.39 | $2.39 | 2,958,600 | — | — |
| 2023-01-04 | $2.45 | $2.45 | 3,554,100 | — | — |
| 2023-01-03 | $2.22 | $2.22 | 2,433,400 | — | — |