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
- 2019-01-02 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 | $4.89 | $4.89 | 2,180,400 | — | — |
| 2023-12-28 | $4.97 | $4.97 | 1,724,100 | — | — |
| 2023-12-27 | $5.14 | $5.14 | 1,440,800 | — | — |
| 2023-12-26 | $5.08 | $5.08 | 771,500 | — | — |
| 2023-12-22 | $5.09 | $5.09 | 2,807,900 | — | — |
| 2023-12-21 | $5.05 | $5.05 | 1,337,200 | — | — |
| 2023-12-20 | $4.95 | $4.95 | 1,689,400 | — | — |
| 2023-12-19 | $5.10 | $5.10 | 2,743,500 | — | — |
| 2023-12-18 | $4.78 | $4.78 | 1,929,700 | — | — |
| 2023-12-15 | $4.70 | $4.70 | 4,220,500 | — | — |
| 2023-12-14 | $4.87 | $4.87 | 2,579,900 | — | — |
| 2023-12-13 | $4.89 | $4.89 | 3,912,100 | — | — |
| 2023-12-12 | $4.59 | $4.59 | 7,949,600 | — | — |
| 2023-12-11 | $4.95 | $4.95 | 1,991,700 | — | — |
| 2023-12-08 | $5.06 | $5.06 | 2,889,700 | — | — |
| 2023-12-07 | $5.23 | $5.23 | 1,027,400 | — | — |
| 2023-12-06 | $5.28 | $5.28 | 3,288,700 | — | — |
| 2023-12-05 | $5.29 | $5.29 | 1,834,200 | — | — |
| 2023-12-04 | $5.42 | $5.42 | 2,983,100 | — | — |
| 2023-12-01 | $5.60 | $5.60 | 1,819,900 | — | — |
| 2023-11-30 | $5.48 | $5.48 | 2,303,900 | — | — |
| 2023-11-29 | $5.43 | $5.43 | 1,642,700 | — | — |
| 2023-11-28 | $5.36 | $5.36 | 3,087,000 | — | — |
| 2023-11-27 | $5.09 | $5.09 | 2,184,700 | — | — |
| 2023-11-24 | $4.95 | $4.95 | 560,500 | — | — |
| 2023-11-22 | $4.87 | $4.87 | 1,046,600 | — | — |
| 2023-11-21 | $4.92 | $4.92 | 2,564,700 | — | — |
| 2023-11-20 | $4.73 | $4.73 | 838,200 | — | — |
| 2023-11-17 | $4.70 | $4.70 | 1,324,500 | — | — |
| 2023-11-16 | $4.77 | $4.77 | 1,860,700 | — | — |
| 2023-11-15 | $4.64 | $4.64 | 958,500 | — | — |
| 2023-11-14 | $4.74 | $4.74 | 1,540,000 | — | — |
| 2023-11-13 | $4.48 | $4.48 | 1,066,600 | — | — |
| 2023-11-10 | $4.56 | $4.56 | 1,428,300 | — | — |
| 2023-11-09 | $4.59 | $4.59 | 1,449,900 | — | — |
| 2023-11-08 | $4.59 | $4.59 | 1,465,800 | — | — |
| 2023-11-07 | $4.78 | $4.78 | 2,183,700 | — | — |
| 2023-11-06 | $4.84 | $4.84 | 1,143,800 | — | — |
| 2023-11-03 | $4.88 | $4.88 | 4,156,600 | — | — |
| 2023-11-02 | $4.55 | $4.55 | 1,823,600 | — | — |
| 2023-11-01 | $4.53 | $4.53 | 2,081,600 | — | — |
| 2023-10-31 | $4.40 | $4.40 | 1,814,700 | — | — |
| 2023-10-30 | $4.49 | $4.49 | 1,159,600 | — | — |
| 2023-10-27 | $4.61 | $4.61 | 1,608,200 | — | — |
| 2023-10-26 | $4.54 | $4.54 | 1,417,700 | — | — |
| 2023-10-25 | $4.51 | $4.51 | 1,626,100 | — | — |
| 2023-10-24 | $4.65 | $4.65 | 1,294,700 | — | — |
| 2023-10-23 | $4.57 | $4.57 | 1,894,200 | — | — |
| 2023-10-20 | $4.56 | $4.56 | 2,847,200 | — | — |
| 2023-10-19 | $4.60 | $4.60 | 2,017,900 | — | — |
| 2023-10-18 | $4.53 | $4.53 | 2,807,000 | — | — |
| 2023-10-17 | $4.52 | $4.52 | 2,599,900 | — | — |
| 2023-10-16 | $4.41 | $4.41 | 1,885,600 | — | — |
| 2023-10-13 | $4.42 | $4.42 | 3,345,800 | — | — |
| 2023-10-12 | $4.16 | $4.16 | 1,313,600 | — | — |
| 2023-10-11 | $4.27 | $4.27 | 2,545,700 | — | — |
| 2023-10-10 | $4.25 | $4.25 | 4,957,600 | — | — |
| 2023-10-09 | $4.24 | $4.24 | 958,800 | — | — |
| 2023-10-06 | $4.17 | $4.17 | 1,450,400 | — | — |
| 2023-10-05 | $4.12 | $4.12 | 1,170,100 | — | — |
| 2023-10-04 | $4.10 | $4.10 | 1,488,300 | — | — |
| 2023-10-03 | $4.23 | $4.23 | 3,783,500 | — | — |
| 2023-10-02 | $4.07 | $4.07 | 3,486,200 | — | — |
| 2023-09-29 | $4.23 | $4.23 | 1,921,100 | — | — |
| 2023-09-28 | $4.26 | $4.26 | 2,232,900 | — | — |
| 2023-09-27 | $4.08 | $4.08 | 2,642,100 | — | — |
| 2023-09-26 | $4.18 | $4.18 | 1,937,200 | — | — |
| 2023-09-25 | $4.37 | $4.37 | 3,619,600 | — | — |
| 2023-09-22 | $4.44 | $4.44 | 3,356,600 | — | — |
| 2023-09-21 | $4.47 | $4.47 | 4,279,400 | — | — |
| 2023-09-20 | $4.41 | $4.41 | 12,866,400 | — | — |
| 2023-09-19 | $4.23 | $4.23 | 12,640,800 | — | — |
| 2023-09-18 | $5.24 | $5.24 | 1,796,500 | — | — |
| 2023-09-15 | $5.13 | $5.13 | 2,664,000 | — | — |
| 2023-09-14 | $4.97 | $4.97 | 1,014,800 | — | — |
| 2023-09-13 | $4.84 | $4.84 | 784,400 | — | — |
| 2023-09-12 | $4.85 | $4.85 | 1,031,000 | — | — |
| 2023-09-11 | $4.75 | $4.75 | 1,103,800 | — | — |
| 2023-09-08 | $4.61 | $4.61 | 2,398,900 | — | — |
| 2023-09-07 | $4.63 | $4.63 | 973,200 | — | — |
| 2023-09-06 | $4.64 | $4.64 | 990,100 | — | — |
| 2023-09-05 | $4.72 | $4.72 | 1,110,600 | — | — |
| 2023-09-01 | $4.91 | $4.91 | 818,900 | — | — |
| 2023-08-31 | $5.05 | $5.05 | 670,500 | — | — |
| 2023-08-30 | $5.14 | $5.14 | 1,213,000 | — | — |
| 2023-08-29 | $5.20 | $5.20 | 1,436,100 | — | — |
| 2023-08-28 | $5.08 | $5.08 | 1,133,400 | — | — |
| 2023-08-25 | $4.85 | $4.85 | 1,090,700 | — | — |
| 2023-08-24 | $4.91 | $4.91 | 1,807,000 | — | — |
| 2023-08-23 | $4.92 | $4.92 | 1,622,800 | — | — |
| 2023-08-22 | $4.61 | $4.61 | 1,075,600 | — | — |
| 2023-08-21 | $4.58 | $4.58 | 1,183,200 | — | — |
| 2023-08-18 | $4.55 | $4.55 | 1,307,600 | — | — |
| 2023-08-17 | $4.44 | $4.44 | 937,400 | — | — |
| 2023-08-16 | $4.43 | $4.43 | 1,381,700 | — | — |
| 2023-08-15 | $4.59 | $4.59 | 2,346,700 | — | — |
| 2023-08-14 | $4.76 | $4.76 | 778,800 | — | — |
| 2023-08-11 | $4.94 | $4.94 | 932,800 | — | — |
| 2023-08-10 | $4.87 | $4.87 | 1,356,700 | — | — |
| 2023-08-09 | $4.85 | $4.85 | 1,010,700 | — | — |
| 2023-08-08 | $4.89 | $4.89 | 1,479,400 | — | — |
| 2023-08-07 | $4.87 | $4.87 | 1,397,300 | — | — |
| 2023-08-04 | $5.02 | $5.02 | 1,460,900 | — | — |
| 2023-08-03 | $4.92 | $4.92 | 2,075,100 | — | — |
| 2023-08-02 | $4.80 | $4.80 | 2,269,200 | — | — |
| 2023-08-01 | $4.96 | $4.96 | 1,877,900 | — | — |
| 2023-07-31 | $5.27 | $5.27 | 1,435,400 | — | — |
| 2023-07-28 | $5.06 | $5.06 | 1,964,900 | — | — |
| 2023-07-27 | $4.85 | $4.85 | 2,288,800 | — | — |
| 2023-07-26 | $5.15 | $5.15 | 1,857,900 | — | — |
| 2023-07-25 | $5.16 | $5.16 | 1,033,300 | — | — |
| 2023-07-24 | $5.03 | $5.03 | 974,800 | — | — |
| 2023-07-21 | $5.08 | $5.08 | 1,258,200 | — | — |
| 2023-07-20 | $5.13 | $5.13 | 1,465,200 | — | — |
| 2023-07-19 | $5.35 | $5.35 | 1,378,200 | — | — |
| 2023-07-18 | $5.40 | $5.40 | 2,492,100 | — | — |
| 2023-07-17 | $5.24 | $5.24 | 949,000 | — | — |
| 2023-07-14 | $5.24 | $5.24 | 1,243,200 | — | — |
| 2023-07-13 | $5.24 | $5.24 | 2,243,500 | — | — |
| 2023-07-12 | $5.25 | $5.25 | 2,184,800 | — | — |
| 2023-07-11 | $4.87 | $4.87 | 1,413,800 | — | — |
| 2023-07-10 | $4.90 | $4.90 | 1,330,600 | — | — |
| 2023-07-07 | $4.72 | $4.72 | 1,430,800 | — | — |
| 2023-07-06 | $4.45 | $4.45 | 1,702,900 | — | — |
| 2023-07-05 | $4.59 | $4.59 | 1,950,800 | — | — |
| 2023-07-03 | $4.76 | $4.76 | 1,022,100 | — | — |
| 2023-06-30 | $4.58 | $4.58 | 1,184,100 | — | — |
| 2023-06-29 | $4.47 | $4.47 | 1,354,700 | — | — |
| 2023-06-28 | $4.47 | $4.47 | 1,370,500 | — | — |
| 2023-06-27 | $4.52 | $4.52 | 1,454,800 | — | — |
| 2023-06-26 | $4.65 | $4.65 | 1,517,700 | — | — |
| 2023-06-23 | $4.60 | $4.60 | 1,738,600 | — | — |
| 2023-06-22 | $4.49 | $4.49 | 1,617,600 | — | — |
| 2023-06-21 | $4.45 | $4.45 | 1,548,200 | — | — |
| 2023-06-20 | $4.41 | $4.41 | 2,422,700 | — | — |
| 2023-06-16 | $4.64 | $4.64 | 4,949,500 | — | — |
| 2023-06-15 | $4.61 | $4.61 | 1,653,800 | — | — |
| 2023-06-14 | $4.64 | $4.64 | 2,143,200 | — | — |
| 2023-06-13 | $4.65 | $4.65 | 1,417,900 | — | — |
| 2023-06-12 | $4.78 | $4.78 | 1,148,300 | — | — |
| 2023-06-09 | $4.78 | $4.78 | 3,030,700 | — | — |
| 2023-06-08 | $4.90 | $4.90 | 1,395,300 | — | — |
| 2023-06-07 | $4.74 | $4.74 | 1,382,800 | — | — |
| 2023-06-06 | $4.92 | $4.92 | 1,171,200 | — | — |
| 2023-06-05 | $4.86 | $4.86 | 1,199,400 | — | — |
| 2023-06-02 | $4.78 | $4.78 | 1,970,900 | — | — |
| 2023-06-01 | $4.91 | $4.91 | 1,547,700 | — | — |
| 2023-05-31 | $4.70 | $4.70 | 2,021,100 | — | — |
| 2023-05-30 | $4.56 | $4.56 | 1,586,100 | — | — |
| 2023-05-26 | $4.47 | $4.47 | 1,443,800 | — | — |
| 2023-05-25 | $4.41 | $4.41 | 2,046,000 | — | — |
| 2023-05-24 | $4.68 | $4.68 | 2,001,200 | — | — |
| 2023-05-23 | $4.81 | $4.81 | 1,474,200 | — | — |
| 2023-05-22 | $4.90 | $4.90 | 1,090,700 | — | — |
| 2023-05-19 | $4.90 | $4.90 | 2,188,200 | — | — |
| 2023-05-18 | $4.83 | $4.83 | 2,370,500 | — | — |
| 2023-05-17 | $5.08 | $5.08 | 1,273,400 | — | — |
| 2023-05-16 | $5.11 | $5.11 | 2,829,500 | — | — |
| 2023-05-15 | $5.40 | $5.40 | 1,242,600 | — | — |
| 2023-05-12 | $5.34 | $5.34 | 2,023,200 | — | — |
| 2023-05-11 | $5.24 | $5.24 | 3,026,400 | — | — |
| 2023-05-10 | $5.62 | $5.62 | 1,760,800 | — | — |
| 2023-05-09 | $5.80 | $5.80 | 2,327,200 | — | — |
| 2023-05-08 | $5.72 | $5.72 | 1,672,400 | — | — |
| 2023-05-05 | $5.68 | $5.68 | 2,258,700 | — | — |
| 2023-05-04 | $5.61 | $5.61 | 3,173,500 | — | — |
| 2023-05-03 | $5.53 | $5.53 | 3,440,500 | — | — |
| 2023-05-02 | $5.06 | $5.06 | 2,081,100 | — | — |
| 2023-05-01 | $4.81 | $4.81 | 2,099,900 | — | — |
| 2023-04-28 | $4.98 | $4.98 | 1,119,400 | — | — |
| 2023-04-27 | $4.97 | $4.97 | 1,414,500 | — | — |
| 2023-04-26 | $4.94 | $4.94 | 1,230,600 | — | — |
| 2023-04-25 | $4.99 | $4.99 | 1,177,700 | — | — |
| 2023-04-24 | $5.06 | $5.06 | 1,768,500 | — | — |
| 2023-04-21 | $5.00 | $5.00 | 2,953,200 | — | — |
| 2023-04-20 | $5.11 | $5.11 | 3,573,600 | — | — |
| 2023-04-19 | $5.17 | $5.17 | 2,807,600 | — | — |
| 2023-04-18 | $5.30 | $5.30 | 2,156,800 | — | — |
| 2023-04-17 | $5.34 | $5.34 | 2,076,900 | — | — |
| 2023-04-14 | $5.44 | $5.44 | 2,625,300 | — | — |
| 2023-04-13 | $5.67 | $5.67 | 3,032,300 | — | — |
| 2023-04-12 | $5.68 | $5.68 | 2,541,800 | — | — |
| 2023-04-11 | $5.60 | $5.60 | 2,235,600 | — | — |
| 2023-04-10 | $5.49 | $5.49 | 1,341,500 | — | — |
| 2023-04-06 | $5.54 | $5.54 | 2,378,600 | — | — |
| 2023-04-05 | $5.59 | $5.59 | 3,367,700 | — | — |
| 2023-04-04 | $5.55 | $5.55 | 3,719,400 | — | — |
| 2023-04-03 | $5.28 | $5.28 | 2,812,800 | — | — |
| 2023-03-31 | $5.15 | $5.15 | 3,243,200 | — | — |
| 2023-03-30 | $5.37 | $5.37 | 2,867,100 | — | — |
| 2023-03-29 | $5.21 | $5.21 | 3,044,700 | — | — |
| 2023-03-28 | $5.13 | $5.13 | 3,675,200 | — | — |
| 2023-03-27 | $4.81 | $4.81 | 1,859,700 | — | — |
| 2023-03-24 | $4.73 | $4.73 | 2,203,600 | — | — |
| 2023-03-23 | $4.68 | $4.68 | 2,877,000 | — | — |
| 2023-03-22 | $4.59 | $4.59 | 2,999,500 | — | — |
| 2023-03-21 | $4.35 | $4.35 | 2,622,800 | — | — |
| 2023-03-20 | $4.55 | $4.55 | 3,078,700 | — | — |
| 2023-03-17 | $4.54 | $4.54 | 8,780,400 | — | — |
| 2023-03-16 | $4.15 | $4.15 | 2,225,500 | — | — |
| 2023-03-15 | $4.13 | $4.13 | 4,000,900 | — | — |
| 2023-03-14 | $4.18 | $4.18 | 2,625,400 | — | — |
| 2023-03-13 | $4.04 | $4.04 | 5,568,700 | — | — |
| 2023-03-10 | $3.61 | $3.61 | 2,015,500 | — | — |
| 2023-03-09 | $3.53 | $3.53 | 1,419,800 | — | — |
| 2023-03-08 | $3.45 | $3.45 | 1,727,600 | — | — |
| 2023-03-07 | $3.52 | $3.52 | 1,910,000 | — | — |
| 2023-03-06 | $3.75 | $3.75 | 1,036,500 | — | — |
| 2023-03-03 | $3.89 | $3.89 | 1,018,800 | — | — |
| 2023-03-02 | $3.82 | $3.82 | 1,559,200 | — | — |
| 2023-03-01 | $3.82 | $3.82 | 2,060,000 | — | — |
| 2023-02-28 | $3.64 | $3.64 | 1,553,700 | — | — |
| 2023-02-27 | $3.52 | $3.52 | 1,306,400 | — | — |
| 2023-02-24 | $3.44 | $3.44 | 1,546,900 | — | — |
| 2023-02-23 | $3.50 | $3.50 | 2,604,900 | — | — |
| 2023-02-22 | $3.64 | $3.64 | 2,753,000 | — | — |
| 2023-02-21 | $3.57 | $3.57 | 2,523,100 | — | — |
| 2023-02-17 | $3.69 | $3.69 | 3,054,800 | — | — |
| 2023-02-16 | $3.75 | $3.75 | 2,248,900 | — | — |
| 2023-02-15 | $3.68 | $3.68 | 1,932,000 | — | — |
| 2023-02-14 | $3.75 | $3.75 | 2,261,200 | — | — |
| 2023-02-13 | $3.87 | $3.87 | 2,082,500 | — | — |
| 2023-02-10 | $3.94 | $3.94 | 1,998,800 | — | — |
| 2023-02-09 | $4.01 | $4.01 | 2,009,900 | — | — |
| 2023-02-08 | $4.22 | $4.22 | 1,129,800 | — | — |
| 2023-02-07 | $4.18 | $4.18 | 1,516,500 | — | — |
| 2023-02-06 | $4.11 | $4.11 | 2,097,600 | — | — |
| 2023-02-03 | $4.17 | $4.17 | 3,192,800 | — | — |
| 2023-02-02 | $4.47 | $4.47 | 2,735,100 | — | — |
| 2023-02-01 | $4.74 | $4.74 | 1,805,000 | — | — |
| 2023-01-31 | $4.55 | $4.55 | 1,061,000 | — | — |
| 2023-01-30 | $4.53 | $4.53 | 1,584,800 | — | — |
| 2023-01-27 | $4.55 | $4.55 | 2,038,800 | — | — |
| 2023-01-26 | $4.77 | $4.77 | 1,930,800 | — | — |
| 2023-01-25 | $4.86 | $4.86 | 2,401,600 | — | — |
| 2023-01-24 | $4.68 | $4.68 | 2,949,200 | — | — |
| 2023-01-23 | $4.49 | $4.49 | 1,515,500 | — | — |
| 2023-01-20 | $4.45 | $4.45 | 1,574,200 | — | — |
| 2023-01-19 | $4.40 | $4.40 | 2,194,400 | — | — |
| 2023-01-18 | $4.01 | $4.01 | 1,947,300 | — | — |
| 2023-01-17 | $4.01 | $4.01 | 1,644,100 | — | — |
| 2023-01-13 | $4.16 | $4.16 | 2,485,900 | — | — |
| 2023-01-12 | $4.03 | $4.03 | 2,302,400 | — | — |
| 2023-01-11 | $4.08 | $4.08 | 2,862,000 | — | — |
| 2023-01-10 | $4.26 | $4.26 | 2,697,700 | — | — |
| 2023-01-09 | $3.96 | $3.96 | 1,782,700 | — | — |
| 2023-01-06 | $4.00 | $4.00 | 2,229,000 | — | — |
| 2023-01-05 | $3.93 | $3.93 | 1,909,200 | — | — |
| 2023-01-04 | $4.00 | $4.00 | 3,490,600 | — | — |
| 2023-01-03 | $3.58 | $3.58 | 2,509,200 | — | — |