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
- 2000-06-09 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 | $3.13 | $3.16 | 1,443,600 | — | — |
| 2023-12-28 | $3.22 | $3.25 | 932,600 | — | — |
| 2023-12-27 | $3.21 | $3.24 | 1,202,200 | — | — |
| 2023-12-26 | $3.29 | $3.32 | 891,500 | — | — |
| 2023-12-22 | $3.29 | $3.32 | 1,532,000 | — | — |
| 2023-12-21 | $3.22 | $3.25 | 1,319,300 | — | — |
| 2023-12-20 | $3.08 | $3.11 | 3,465,500 | — | — |
| 2023-12-19 | $3.16 | $3.19 | 3,060,800 | — | — |
| 2023-12-18 | $3.08 | $3.11 | 3,933,600 | — | — |
| 2023-12-15 | $2.92 | $2.94 | 33,621,300 | — | — |
| 2023-12-14 | $3.07 | $3.10 | 6,782,500 | — | — |
| 2023-12-13 | $2.63 | $2.65 | 3,322,900 | — | — |
| 2023-12-12 | $2.40 | $2.42 | 2,512,600 | — | — |
| 2023-12-11 | $2.53 | $2.55 | 3,294,700 | — | — |
| 2023-12-08 | $2.65 | $2.67 | 1,921,900 | — | — |
| 2023-12-07 | $2.57 | $2.59 | 2,670,300 | — | — |
| 2023-12-06 | $2.58 | $2.60 | 2,664,200 | — | — |
| 2023-12-05 | $2.49 | $2.51 | 2,654,600 | — | — |
| 2023-12-04 | $2.63 | $2.65 | 4,864,200 | — | — |
| 2023-12-01 | $2.73 | $2.75 | 3,060,500 | — | — |
| 2023-11-30 | $2.57 | $2.59 | 1,929,600 | — | — |
| 2023-11-29 | $2.65 | $2.67 | 1,821,200 | — | — |
| 2023-11-28 | $2.63 | $2.65 | 1,666,500 | — | — |
| 2023-11-27 | $2.76 | $2.78 | 1,948,000 | — | — |
| 2023-11-24 | $2.87 | $2.89 | 486,800 | — | — |
| 2023-11-22 | $2.93 | $2.95 | 1,661,800 | — | — |
| 2023-11-21 | $2.81 | $2.83 | 982,300 | — | — |
| 2023-11-20 | $2.87 | $2.89 | 1,279,600 | — | — |
| 2023-11-17 | $2.80 | $2.82 | 1,402,100 | — | — |
| 2023-11-16 | $2.65 | $2.67 | 1,005,700 | — | — |
| 2023-11-15 | $2.69 | $2.71 | 1,177,300 | — | — |
| 2023-11-14 | $2.61 | $2.63 | 1,545,500 | — | — |
| 2023-11-13 | $2.44 | $2.46 | 1,037,500 | — | — |
| 2023-11-10 | $2.36 | $2.38 | 1,148,200 | — | — |
| 2023-11-09 | $2.34 | $2.36 | 1,063,400 | — | — |
| 2023-11-08 | $2.50 | $2.52 | 2,023,500 | — | — |
| 2023-11-07 | $2.56 | $2.58 | 942,300 | — | — |
| 2023-11-06 | $2.48 | $2.50 | 1,405,500 | — | — |
| 2023-11-03 | $2.50 | $2.52 | 1,789,100 | — | — |
| 2023-11-02 | $2.34 | $2.36 | 3,144,700 | — | — |
| 2023-11-01 | $2.07 | $2.09 | 1,498,100 | — | — |
| 2023-10-31 | $2.14 | $2.16 | 4,678,600 | — | — |
| 2023-10-30 | $2.10 | $2.12 | 1,437,500 | — | — |
| 2023-10-27 | $2.09 | $2.11 | 2,596,700 | — | — |
| 2023-10-26 | $2.38 | $2.40 | 3,508,000 | — | — |
| 2023-10-25 | $2.42 | $2.44 | 1,597,500 | — | — |
| 2023-10-24 | $2.56 | $2.58 | 1,190,400 | — | — |
| 2023-10-23 | $2.52 | $2.54 | 1,136,900 | — | — |
| 2023-10-20 | $2.52 | $2.54 | 1,280,400 | — | — |
| 2023-10-19 | $2.65 | $2.67 | 814,500 | — | — |
| 2023-10-18 | $2.70 | $2.72 | 612,200 | — | — |
| 2023-10-17 | $2.80 | $2.82 | 1,429,200 | — | — |
| 2023-10-16 | $2.63 | $2.65 | 938,700 | — | — |
| 2023-10-13 | $2.62 | $2.64 | 968,300 | — | — |
| 2023-10-12 | $2.67 | $2.69 | 1,414,200 | — | — |
| 2023-10-11 | $2.79 | $2.81 | 1,385,200 | — | — |
| 2023-10-10 | $2.92 | $2.94 | 957,600 | — | — |
| 2023-10-09 | $2.78 | $2.80 | 564,900 | — | — |
| 2023-10-06 | $2.80 | $2.82 | 1,163,300 | — | — |
| 2023-10-05 | $2.76 | $2.78 | 1,241,300 | — | — |
| 2023-10-04 | $2.87 | $2.89 | 1,859,000 | — | — |
| 2023-10-03 | $2.90 | $2.92 | 1,931,800 | — | — |
| 2023-10-02 | $2.92 | $2.94 | 1,338,800 | — | — |
| 2023-09-29 | $2.90 | $2.92 | 2,970,900 | — | — |
| 2023-09-28 | $2.75 | $2.77 | 1,409,700 | — | — |
| 2023-09-27 | $2.77 | $2.79 | 1,253,200 | — | — |
| 2023-09-26 | $2.70 | $2.72 | 1,038,100 | — | — |
| 2023-09-25 | $2.84 | $2.86 | 740,800 | — | — |
| 2023-09-22 | $2.78 | $2.80 | 910,400 | — | — |
| 2023-09-21 | $2.88 | $2.90 | 993,800 | — | — |
| 2023-09-20 | $2.98 | $3.01 | 681,200 | — | — |
| 2023-09-19 | $3.01 | $3.04 | 919,700 | — | — |
| 2023-09-18 | $3.12 | $3.15 | 754,300 | — | — |
| 2023-09-15 | $3.12 | $3.15 | 2,669,100 | — | — |
| 2023-09-14 | $3.16 | $3.19 | 849,600 | — | — |
| 2023-09-13 | $3.06 | $3.09 | 986,600 | — | — |
| 2023-09-12 | $3.03 | $3.06 | 855,700 | — | — |
| 2023-09-11 | $3.07 | $3.10 | 1,124,500 | — | — |
| 2023-09-08 | $3.14 | $3.17 | 883,800 | — | — |
| 2023-09-07 | $3.14 | $3.17 | 1,659,100 | — | — |
| 2023-09-06 | $3.33 | $3.36 | 983,400 | — | — |
| 2023-09-05 | $3.37 | $3.40 | 1,319,200 | — | — |
| 2023-09-01 | $3.57 | $3.60 | 1,434,200 | — | — |
| 2023-08-31 | $3.38 | $3.41 | 1,006,900 | — | — |
| 2023-08-30 | $3.43 | $3.46 | 847,900 | — | — |
| 2023-08-29 | $3.39 | $3.42 | 859,000 | — | — |
| 2023-08-28 | $3.29 | $3.32 | 725,800 | — | — |
| 2023-08-25 | $3.26 | $3.29 | 979,600 | — | — |
| 2023-08-24 | $3.26 | $3.29 | 1,045,800 | — | — |
| 2023-08-23 | $3.29 | $3.32 | 1,032,700 | — | — |
| 2023-08-22 | $3.22 | $3.25 | 1,373,500 | — | — |
| 2023-08-21 | $3.25 | $3.28 | 916,400 | — | — |
| 2023-08-18 | $3.33 | $3.36 | 1,386,500 | — | — |
| 2023-08-17 | $3.31 | $3.34 | 1,237,500 | — | — |
| 2023-08-16 | $3.42 | $3.45 | 1,482,100 | — | — |
| 2023-08-15 | $3.51 | $3.54 | 971,600 | — | — |
| 2023-08-14 | $3.68 | $3.71 | 826,600 | — | — |
| 2023-08-11 | $3.79 | $3.82 | 1,240,200 | — | — |
| 2023-08-10 | $3.75 | $3.78 | 1,889,700 | — | — |
| 2023-08-09 | $3.79 | $3.82 | 1,686,300 | — | — |
| 2023-08-08 | $3.76 | $3.79 | 2,087,300 | — | — |
| 2023-08-07 | $4.03 | $4.06 | 2,648,500 | — | — |
| 2023-08-04 | $4.52 | $4.56 | 1,965,200 | — | — |
| 2023-08-03 | $4.92 | $4.96 | 4,955,200 | — | — |
| 2023-08-02 | $4.14 | $4.17 | 1,768,800 | — | — |
| 2023-08-01 | $4.40 | $4.44 | 1,863,500 | — | — |
| 2023-07-31 | $4.39 | $4.43 | 1,078,100 | — | — |
| 2023-07-28 | $4.28 | $4.32 | 2,092,200 | — | — |
| 2023-07-27 | $4.33 | $4.37 | 1,387,300 | — | — |
| 2023-07-26 | $4.49 | $4.53 | 1,284,900 | — | — |
| 2023-07-25 | $4.52 | $4.56 | 820,900 | — | — |
| 2023-07-24 | $4.43 | $4.47 | 645,200 | — | — |
| 2023-07-21 | $4.37 | $4.41 | 1,035,900 | — | — |
| 2023-07-20 | $4.44 | $4.48 | 782,900 | — | — |
| 2023-07-19 | $4.59 | $4.63 | 990,300 | — | — |
| 2023-07-18 | $4.43 | $4.47 | 642,500 | — | — |
| 2023-07-17 | $4.42 | $4.46 | 901,100 | — | — |
| 2023-07-14 | $4.37 | $4.41 | 665,700 | — | — |
| 2023-07-13 | $4.41 | $4.45 | 772,400 | — | — |
| 2023-07-12 | $4.54 | $4.58 | 820,300 | — | — |
| 2023-07-11 | $4.53 | $4.57 | 749,000 | — | — |
| 2023-07-10 | $4.56 | $4.60 | 845,100 | — | — |
| 2023-07-07 | $4.41 | $4.45 | 2,348,300 | — | — |
| 2023-07-06 | $4.25 | $4.29 | 878,200 | — | — |
| 2023-07-05 | $4.34 | $4.38 | 1,333,500 | — | — |
| 2023-07-03 | $4.50 | $4.54 | 956,700 | — | — |
| 2023-06-30 | $4.40 | $4.44 | 1,405,300 | — | — |
| 2023-06-29 | $4.23 | $4.27 | 650,600 | — | — |
| 2023-06-28 | $4.21 | $4.25 | 825,400 | — | — |
| 2023-06-27 | $4.19 | $4.23 | 962,200 | — | — |
| 2023-06-26 | $3.99 | $4.02 | 1,369,900 | — | — |
| 2023-06-23 | $3.77 | $3.80 | 3,538,900 | — | — |
| 2023-06-22 | $4.01 | $4.04 | 872,900 | — | — |
| 2023-06-21 | $4.08 | $4.11 | 1,037,100 | — | — |
| 2023-06-20 | $4.16 | $4.20 | 1,159,800 | — | — |
| 2023-06-16 | $4.22 | $4.26 | 6,043,400 | — | — |
| 2023-06-15 | $4.08 | $4.11 | 1,424,400 | — | — |
| 2023-06-14 | $4.15 | $4.19 | 2,949,100 | — | — |
| 2023-06-13 | $4.10 | $4.13 | 1,243,200 | — | — |
| 2023-06-12 | $3.91 | $3.94 | 1,292,500 | — | — |
| 2023-06-09 | $3.70 | $3.73 | 598,300 | — | — |
| 2023-06-08 | $3.75 | $3.78 | 1,258,000 | — | — |
| 2023-06-07 | $3.84 | $3.87 | 1,774,100 | — | — |
| 2023-06-06 | $3.84 | $3.87 | 2,084,100 | — | — |
| 2023-06-05 | $4.00 | $4.03 | 1,991,400 | — | — |
| 2023-06-02 | $3.77 | $3.80 | 2,905,100 | — | — |
| 2023-06-01 | $3.34 | $3.37 | 1,251,900 | — | — |
| 2023-05-31 | $3.27 | $3.30 | 1,735,100 | — | — |
| 2023-05-30 | $3.20 | $3.23 | 1,595,500 | — | — |
| 2023-05-26 | $3.07 | $3.10 | 885,300 | — | — |
| 2023-05-25 | $3.07 | $3.10 | 1,124,200 | — | — |
| 2023-05-24 | $3.09 | $3.12 | 1,491,100 | — | — |
| 2023-05-23 | $3.23 | $3.26 | 1,959,000 | — | — |
| 2023-05-22 | $3.43 | $3.46 | 1,238,900 | — | — |
| 2023-05-19 | $3.47 | $3.50 | 1,645,300 | — | — |
| 2023-05-18 | $3.56 | $3.59 | 1,693,700 | — | — |
| 2023-05-17 | $3.61 | $3.64 | 2,016,400 | — | — |
| 2023-05-16 | $3.43 | $3.46 | 1,387,000 | — | — |
| 2023-05-15 | $3.51 | $3.54 | 982,900 | — | — |
| 2023-05-12 | $3.50 | $3.53 | 1,630,500 | — | — |
| 2023-05-11 | $3.55 | $3.58 | 1,179,300 | — | — |
| 2023-05-10 | $3.60 | $3.63 | 1,116,600 | — | — |
| 2023-05-09 | $3.45 | $3.48 | 1,614,500 | — | — |
| 2023-05-08 | $3.48 | $3.51 | 1,535,400 | — | — |
| 2023-05-05 | $3.66 | $3.69 | 1,892,700 | — | — |
| 2023-05-04 | $3.59 | $3.62 | 2,784,600 | — | — |
| 2023-05-03 | $3.62 | $3.65 | 4,010,300 | — | — |
| 2023-05-02 | $3.81 | $3.84 | 7,885,100 | — | — |
| 2023-05-01 | $6.23 | $6.28 | 2,162,300 | — | — |
| 2023-04-28 | $6.34 | $6.39 | 3,087,300 | — | — |
| 2023-04-27 | $5.93 | $5.98 | 1,447,900 | — | — |
| 2023-04-26 | $5.86 | $5.91 | 1,993,900 | — | — |
| 2023-04-25 | $5.91 | $5.96 | 2,186,100 | — | — |
| 2023-04-24 | $5.93 | $5.98 | 1,900,500 | — | — |
| 2023-04-21 | $5.90 | $5.95 | 3,148,700 | — | — |
| 2023-04-20 | $5.10 | $5.14 | 1,329,000 | — | — |
| 2023-04-19 | $5.16 | $5.20 | 1,211,400 | — | — |
| 2023-04-18 | $5.02 | $5.06 | 1,411,000 | — | — |
| 2023-04-17 | $5.09 | $5.13 | 776,600 | — | — |
| 2023-04-14 | $5.22 | $5.26 | 960,400 | — | — |
| 2023-04-13 | $5.29 | $5.33 | 1,241,700 | — | — |
| 2023-04-12 | $5.28 | $5.32 | 1,618,200 | — | — |
| 2023-04-11 | $5.20 | $5.24 | 1,010,700 | — | — |
| 2023-04-10 | $5.07 | $5.11 | 1,293,400 | — | — |
| 2023-04-06 | $4.88 | $4.92 | 1,072,700 | — | — |
| 2023-04-05 | $4.85 | $4.89 | 1,375,400 | — | — |
| 2023-04-04 | $4.93 | $4.97 | 1,237,900 | — | — |
| 2023-04-03 | $4.82 | $4.86 | 2,138,600 | — | — |
| 2023-03-31 | $4.90 | $4.94 | 1,253,200 | — | — |
| 2023-03-30 | $4.82 | $4.86 | 1,154,100 | — | — |
| 2023-03-29 | $4.72 | $4.76 | 990,600 | — | — |
| 2023-03-28 | $4.65 | $4.69 | 1,134,500 | — | — |
| 2023-03-27 | $4.74 | $4.78 | 984,600 | — | — |
| 2023-03-24 | $4.58 | $4.62 | 940,900 | — | — |
| 2023-03-23 | $4.63 | $4.67 | 1,633,000 | — | — |
| 2023-03-22 | $4.95 | $4.99 | 1,202,800 | — | — |
| 2023-03-21 | $5.21 | $5.25 | 1,795,300 | — | — |
| 2023-03-20 | $5.18 | $5.22 | 2,197,200 | — | — |
| 2023-03-17 | $5.05 | $5.09 | 6,223,000 | — | — |
| 2023-03-16 | $5.38 | $5.43 | 1,363,400 | — | — |
| 2023-03-15 | $5.10 | $5.14 | 1,842,600 | — | — |
| 2023-03-14 | $5.40 | $5.45 | 1,673,500 | — | — |
| 2023-03-13 | $5.16 | $5.20 | 2,187,500 | — | — |
| 2023-03-10 | $5.26 | $5.30 | 2,089,500 | — | — |
| 2023-03-09 | $5.44 | $5.49 | 1,495,600 | — | — |
| 2023-03-08 | $5.78 | $5.83 | 1,129,100 | — | — |
| 2023-03-07 | $5.91 | $5.96 | 3,143,700 | — | — |
| 2023-03-06 | $6.02 | $6.07 | 2,363,100 | — | — |
| 2023-03-03 | $6.20 | $6.25 | 2,763,800 | — | — |
| 2023-03-02 | $5.80 | $5.85 | 1,957,500 | — | — |
| 2023-03-01 | $6.15 | $6.20 | 3,035,900 | — | — |
| 2023-02-28 | $6.06 | $6.11 | 1,932,500 | — | — |
| 2023-02-27 | $6.19 | $6.24 | 1,681,700 | — | — |
| 2023-02-24 | $6.30 | $6.35 | 2,380,700 | — | — |
| 2023-02-23 | $6.64 | $6.70 | 2,426,000 | — | — |
| 2023-02-22 | $6.85 | $6.91 | 2,953,300 | — | — |
| 2023-02-21 | $6.71 | $6.77 | 7,694,200 | — | — |
| 2023-02-17 | $7.94 | $8.01 | 4,982,900 | — | — |
| 2023-02-16 | $7.74 | $7.81 | 19,607,000 | — | — |
| 2023-02-15 | $5.08 | $5.12 | 1,485,800 | — | — |
| 2023-02-14 | $5.08 | $5.12 | 1,727,500 | — | — |
| 2023-02-13 | $5.18 | $5.22 | 947,700 | — | — |
| 2023-02-10 | $5.19 | $5.23 | 1,200,900 | — | — |
| 2023-02-09 | $5.08 | $5.12 | 1,669,500 | — | — |
| 2023-02-08 | $5.14 | $5.18 | 1,417,200 | — | — |
| 2023-02-07 | $5.20 | $5.24 | 2,680,100 | — | — |
| 2023-02-06 | $5.17 | $5.21 | 1,603,200 | — | — |
| 2023-02-03 | $5.33 | $5.37 | 2,419,700 | — | — |
| 2023-02-02 | $5.62 | $5.67 | 4,481,000 | — | — |
| 2023-02-01 | $5.47 | $5.52 | 5,076,900 | — | — |
| 2023-01-31 | $5.22 | $5.26 | 4,412,300 | — | — |
| 2023-01-30 | $4.79 | $4.83 | 2,717,800 | — | — |
| 2023-01-27 | $4.92 | $4.96 | 3,245,900 | — | — |
| 2023-01-26 | $4.68 | $4.72 | 3,690,400 | — | — |
| 2023-01-25 | $4.74 | $4.78 | 3,466,100 | — | — |
| 2023-01-24 | $4.44 | $4.48 | 4,111,000 | — | — |
| 2023-01-23 | $4.75 | $4.79 | 2,351,600 | — | — |
| 2023-01-20 | $4.71 | $4.75 | 3,176,100 | — | — |
| 2023-01-19 | $4.40 | $4.44 | 2,946,700 | — | — |
| 2023-01-18 | $4.43 | $4.47 | 1,098,300 | — | — |
| 2023-01-17 | $4.61 | $4.65 | 2,535,000 | — | — |
| 2023-01-13 | $4.60 | $4.64 | 893,500 | — | — |
| 2023-01-12 | $4.68 | $4.72 | 946,500 | — | — |
| 2023-01-11 | $4.65 | $4.69 | 3,189,800 | — | — |
| 2023-01-10 | $4.69 | $4.73 | 1,182,400 | — | — |
| 2023-01-09 | $4.57 | $4.61 | 3,829,700 | — | — |
| 2023-01-06 | $4.76 | $4.80 | 4,480,300 | — | — |
| 2023-01-05 | $4.64 | $4.68 | 1,322,000 | — | — |
| 2023-01-04 | $4.64 | $4.68 | 2,339,100 | — | — |
| 2023-01-03 | $4.40 | $4.44 | 2,363,000 | — | — |