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
- 2020-11-20 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 | $3.58 | $3.58 | 2,711,400 | — | — |
| 2023-12-28 | $3.62 | $3.62 | 1,747,500 | — | — |
| 2023-12-27 | $3.71 | $3.71 | 1,859,000 | — | — |
| 2023-12-26 | $3.68 | $3.68 | 2,723,100 | — | — |
| 2023-12-22 | $3.52 | $3.52 | 1,765,200 | — | — |
| 2023-12-21 | $3.42 | $3.42 | 2,857,300 | — | — |
| 2023-12-20 | $3.47 | $3.47 | 2,780,200 | — | — |
| 2023-12-19 | $3.63 | $3.63 | 2,500,800 | — | — |
| 2023-12-18 | $3.50 | $3.50 | 2,302,900 | — | — |
| 2023-12-15 | $3.49 | $3.49 | 4,091,200 | — | — |
| 2023-12-14 | $3.59 | $3.59 | 5,560,400 | — | — |
| 2023-12-13 | $3.22 | $3.22 | 3,123,200 | — | — |
| 2023-12-12 | $2.96 | $2.96 | 1,953,500 | — | — |
| 2023-12-11 | $3.03 | $3.03 | 1,703,400 | — | — |
| 2023-12-08 | $3.04 | $3.04 | 1,908,400 | — | — |
| 2023-12-07 | $3.02 | $3.02 | 2,353,900 | — | — |
| 2023-12-06 | $3.05 | $3.05 | 2,380,100 | — | — |
| 2023-12-05 | $3.02 | $3.02 | 2,880,200 | — | — |
| 2023-12-04 | $3.34 | $3.34 | 2,430,700 | — | — |
| 2023-12-01 | $3.37 | $3.37 | 2,773,300 | — | — |
| 2023-11-30 | $3.12 | $3.12 | 4,821,700 | — | — |
| 2023-11-29 | $3.15 | $3.15 | 2,961,300 | — | — |
| 2023-11-28 | $2.91 | $2.91 | 2,910,900 | — | — |
| 2023-11-27 | $3.03 | $3.03 | 3,232,400 | — | — |
| 2023-11-24 | $3.18 | $3.18 | 1,495,000 | — | — |
| 2023-11-22 | $3.00 | $3.00 | 1,227,400 | — | — |
| 2023-11-21 | $2.95 | $2.95 | 2,281,700 | — | — |
| 2023-11-20 | $3.13 | $3.13 | 2,245,000 | — | — |
| 2023-11-17 | $2.95 | $2.95 | 3,293,100 | — | — |
| 2023-11-16 | $3.01 | $3.01 | 2,848,600 | — | — |
| 2023-11-15 | $3.31 | $3.31 | 5,140,400 | — | — |
| 2023-11-14 | $3.13 | $3.13 | 4,577,900 | — | — |
| 2023-11-13 | $2.76 | $2.76 | 3,866,900 | — | — |
| 2023-11-10 | $2.52 | $2.52 | 3,481,300 | — | — |
| 2023-11-09 | $2.68 | $2.68 | 5,419,400 | — | — |
| 2023-11-08 | $2.71 | $2.71 | 11,238,200 | — | — |
| 2023-11-07 | $2.30 | $2.30 | 2,931,100 | — | — |
| 2023-11-06 | $2.29 | $2.29 | 2,929,200 | — | — |
| 2023-11-03 | $2.49 | $2.49 | 3,502,400 | — | — |
| 2023-11-02 | $2.35 | $2.35 | 3,247,700 | — | — |
| 2023-11-01 | $2.12 | $2.12 | 1,954,900 | — | — |
| 2023-10-31 | $2.07 | $2.07 | 3,798,300 | — | — |
| 2023-10-30 | $2.09 | $2.09 | 3,655,100 | — | — |
| 2023-10-27 | $2.19 | $2.19 | 2,721,000 | — | — |
| 2023-10-26 | $2.22 | $2.22 | 2,577,200 | — | — |
| 2023-10-25 | $2.24 | $2.24 | 5,350,100 | — | — |
| 2023-10-24 | $2.34 | $2.34 | 2,611,200 | — | — |
| 2023-10-23 | $2.32 | $2.32 | 3,432,600 | — | — |
| 2023-10-20 | $2.51 | $2.51 | 4,248,100 | — | — |
| 2023-10-19 | $2.75 | $2.75 | 2,169,400 | — | — |
| 2023-10-18 | $2.83 | $2.83 | 2,822,100 | — | — |
| 2023-10-17 | $3.12 | $3.12 | 2,264,100 | — | — |
| 2023-10-16 | $2.93 | $2.93 | 1,425,400 | — | — |
| 2023-10-13 | $2.87 | $2.87 | 2,250,600 | — | — |
| 2023-10-12 | $2.92 | $2.92 | 2,492,000 | — | — |
| 2023-10-11 | $3.05 | $3.05 | 1,988,800 | — | — |
| 2023-10-10 | $3.18 | $3.18 | 2,860,200 | — | — |
| 2023-10-09 | $2.94 | $2.94 | 2,625,500 | — | — |
| 2023-10-06 | $3.13 | $3.13 | 1,652,700 | — | — |
| 2023-10-05 | $3.06 | $3.06 | 2,180,000 | — | — |
| 2023-10-04 | $3.15 | $3.15 | 2,284,600 | — | — |
| 2023-10-03 | $3.13 | $3.13 | 2,279,400 | — | — |
| 2023-10-02 | $3.20 | $3.20 | 2,949,800 | — | — |
| 2023-09-29 | $3.38 | $3.38 | 1,975,800 | — | — |
| 2023-09-28 | $3.31 | $3.31 | 3,457,300 | — | — |
| 2023-09-27 | $3.25 | $3.25 | 3,711,700 | — | — |
| 2023-09-26 | $3.32 | $3.32 | 2,924,800 | — | — |
| 2023-09-25 | $3.52 | $3.52 | 1,736,100 | — | — |
| 2023-09-22 | $3.59 | $3.59 | 1,913,100 | — | — |
| 2023-09-21 | $3.65 | $3.65 | 1,897,800 | — | — |
| 2023-09-20 | $3.80 | $3.80 | 1,440,700 | — | — |
| 2023-09-19 | $3.86 | $3.86 | 2,063,100 | — | — |
| 2023-09-18 | $3.73 | $3.73 | 2,446,300 | — | — |
| 2023-09-15 | $3.94 | $3.94 | 5,964,000 | — | — |
| 2023-09-14 | $4.04 | $4.04 | 2,115,100 | — | — |
| 2023-09-13 | $3.85 | $3.85 | 2,505,600 | — | — |
| 2023-09-12 | $3.96 | $3.96 | 2,219,800 | — | — |
| 2023-09-11 | $3.75 | $3.75 | 2,618,500 | — | — |
| 2023-09-08 | $3.62 | $3.62 | 2,193,200 | — | — |
| 2023-09-07 | $3.75 | $3.75 | 4,735,600 | — | — |
| 2023-09-06 | $3.87 | $3.87 | 4,145,600 | — | — |
| 2023-09-05 | $4.16 | $4.16 | 2,546,800 | — | — |
| 2023-09-01 | $4.07 | $4.07 | 1,702,700 | — | — |
| 2023-08-31 | $4.02 | $4.02 | 2,903,500 | — | — |
| 2023-08-30 | $4.03 | $4.03 | 1,997,500 | — | — |
| 2023-08-29 | $4.15 | $4.15 | 2,062,200 | — | — |
| 2023-08-28 | $3.98 | $3.98 | 1,669,500 | — | — |
| 2023-08-25 | $3.86 | $3.86 | 2,430,000 | — | — |
| 2023-08-24 | $3.76 | $3.76 | 3,357,200 | — | — |
| 2023-08-23 | $3.97 | $3.97 | 2,690,300 | — | — |
| 2023-08-22 | $4.10 | $4.10 | 2,445,900 | — | — |
| 2023-08-21 | $4.16 | $4.16 | 2,480,600 | — | — |
| 2023-08-18 | $4.18 | $4.18 | 2,086,400 | — | — |
| 2023-08-17 | $4.18 | $4.18 | 2,459,200 | — | — |
| 2023-08-16 | $4.15 | $4.15 | 2,396,200 | — | — |
| 2023-08-15 | $4.27 | $4.27 | 2,335,500 | — | — |
| 2023-08-14 | $4.40 | $4.40 | 2,378,000 | — | — |
| 2023-08-11 | $4.49 | $4.49 | 2,927,900 | — | — |
| 2023-08-10 | $4.73 | $4.73 | 3,017,200 | — | — |
| 2023-08-09 | $4.75 | $4.75 | 2,614,800 | — | — |
| 2023-08-08 | $4.94 | $4.94 | 3,792,800 | — | — |
| 2023-08-07 | $4.80 | $4.80 | 6,023,100 | — | — |
| 2023-08-04 | $5.24 | $5.24 | 8,925,600 | — | — |
| 2023-08-03 | $5.16 | $5.16 | 26,923,400 | — | — |
| 2023-08-02 | $4.24 | $4.24 | 4,100,200 | — | — |
| 2023-08-01 | $4.36 | $4.36 | 3,733,300 | — | — |
| 2023-07-31 | $4.37 | $4.37 | 3,310,300 | — | — |
| 2023-07-28 | $4.22 | $4.22 | 2,540,300 | — | — |
| 2023-07-27 | $4.07 | $4.07 | 2,643,100 | — | — |
| 2023-07-26 | $4.16 | $4.16 | 3,011,800 | — | — |
| 2023-07-25 | $4.02 | $4.02 | 2,286,500 | — | — |
| 2023-07-24 | $4.15 | $4.15 | 1,892,200 | — | — |
| 2023-07-21 | $4.20 | $4.20 | 1,822,700 | — | — |
| 2023-07-20 | $4.23 | $4.23 | 2,272,400 | — | — |
| 2023-07-19 | $4.39 | $4.39 | 2,723,300 | — | — |
| 2023-07-18 | $4.46 | $4.46 | 4,339,500 | — | — |
| 2023-07-17 | $4.37 | $4.37 | 6,855,900 | — | — |
| 2023-07-14 | $4.03 | $4.03 | 3,696,800 | — | — |
| 2023-07-13 | $4.34 | $4.34 | 2,432,900 | — | — |
| 2023-07-12 | $4.29 | $4.29 | 2,543,200 | — | — |
| 2023-07-11 | $4.41 | $4.41 | 2,209,400 | — | — |
| 2023-07-10 | $4.45 | $4.45 | 2,951,600 | — | — |
| 2023-07-07 | $4.23 | $4.23 | 3,160,000 | — | — |
| 2023-07-06 | $4.17 | $4.17 | 2,558,700 | — | — |
| 2023-07-05 | $4.19 | $4.19 | 2,752,800 | — | — |
| 2023-07-03 | $4.25 | $4.25 | 2,732,400 | — | — |
| 2023-06-30 | $4.00 | $4.00 | 3,479,800 | — | — |
| 2023-06-29 | $4.13 | $4.13 | 4,604,600 | — | — |
| 2023-06-28 | $3.95 | $3.95 | 2,602,700 | — | — |
| 2023-06-27 | $3.86 | $3.86 | 3,603,000 | — | — |
| 2023-06-26 | $3.93 | $3.93 | 3,708,900 | — | — |
| 2023-06-23 | $3.68 | $3.68 | 9,453,100 | — | — |
| 2023-06-22 | $3.85 | $3.85 | 3,433,700 | — | — |
| 2023-06-21 | $4.04 | $4.04 | 4,388,400 | — | — |
| 2023-06-20 | $4.28 | $4.28 | 3,684,200 | — | — |
| 2023-06-16 | $4.39 | $4.39 | 8,854,000 | — | — |
| 2023-06-15 | $4.40 | $4.40 | 5,084,600 | — | — |
| 2023-06-14 | $4.14 | $4.14 | 3,778,100 | — | — |
| 2023-06-13 | $4.32 | $4.32 | 9,101,400 | — | — |
| 2023-06-12 | $3.82 | $3.82 | 6,592,600 | — | — |
| 2023-06-09 | $3.84 | $3.84 | 15,731,500 | — | — |
| 2023-06-08 | $4.35 | $4.35 | 3,027,300 | — | — |
| 2023-06-07 | $4.36 | $4.36 | 3,865,700 | — | — |
| 2023-06-06 | $4.17 | $4.17 | 5,029,900 | — | — |
| 2023-06-05 | $3.96 | $3.96 | 2,786,200 | — | — |
| 2023-06-02 | $4.03 | $4.03 | 3,262,500 | — | — |
| 2023-06-01 | $4.01 | $4.01 | 3,118,800 | — | — |
| 2023-05-31 | $3.96 | $3.96 | 3,181,600 | — | — |
| 2023-05-30 | $3.99 | $3.99 | 5,439,800 | — | — |
| 2023-05-26 | $3.70 | $3.70 | 4,947,800 | — | — |
| 2023-05-25 | $3.86 | $3.86 | 4,618,700 | — | — |
| 2023-05-24 | $3.88 | $3.88 | 4,247,100 | — | — |
| 2023-05-23 | $3.89 | $3.89 | 5,509,400 | — | — |
| 2023-05-22 | $3.92 | $3.92 | 6,542,300 | — | — |
| 2023-05-19 | $3.96 | $3.96 | 9,929,600 | — | — |
| 2023-05-18 | $4.16 | $4.16 | 22,492,600 | — | — |
| 2023-05-17 | $4.66 | $4.66 | 12,975,200 | — | — |
| 2023-05-16 | $5.73 | $5.73 | 1,448,100 | — | — |
| 2023-05-15 | $5.80 | $5.80 | 1,001,400 | — | — |
| 2023-05-12 | $5.72 | $5.72 | 1,542,600 | — | — |
| 2023-05-11 | $5.95 | $5.95 | 725,100 | — | — |
| 2023-05-10 | $5.97 | $5.97 | 1,236,100 | — | — |
| 2023-05-09 | $6.07 | $6.07 | 2,116,300 | — | — |
| 2023-05-08 | $6.44 | $6.44 | 1,685,600 | — | — |
| 2023-05-05 | $6.18 | $6.18 | 1,369,500 | — | — |
| 2023-05-04 | $5.95 | $5.95 | 976,700 | — | — |
| 2023-05-03 | $5.90 | $5.90 | 1,425,300 | — | — |
| 2023-05-02 | $5.47 | $5.47 | 1,604,400 | — | — |
| 2023-05-01 | $5.68 | $5.68 | 1,496,900 | — | — |
| 2023-04-28 | $5.99 | $5.99 | 956,400 | — | — |
| 2023-04-27 | $6.09 | $6.09 | 1,028,100 | — | — |
| 2023-04-26 | $5.92 | $5.92 | 1,061,000 | — | — |
| 2023-04-25 | $5.77 | $5.77 | 1,243,600 | — | — |
| 2023-04-24 | $6.06 | $6.06 | 1,041,900 | — | — |
| 2023-04-21 | $6.21 | $6.21 | 1,101,500 | — | — |
| 2023-04-20 | $6.07 | $6.07 | 1,247,000 | — | — |
| 2023-04-19 | $6.28 | $6.28 | 1,324,800 | — | — |
| 2023-04-18 | $6.22 | $6.22 | 1,194,600 | — | — |
| 2023-04-17 | $6.24 | $6.24 | 1,284,100 | — | — |
| 2023-04-14 | $6.16 | $6.16 | 1,214,000 | — | — |
| 2023-04-13 | $6.24 | $6.24 | 1,066,900 | — | — |
| 2023-04-12 | $6.26 | $6.26 | 1,841,600 | — | — |
| 2023-04-11 | $6.59 | $6.59 | 1,342,700 | — | — |
| 2023-04-10 | $6.57 | $6.57 | 1,504,500 | — | — |
| 2023-04-06 | $6.52 | $6.52 | 1,903,600 | — | — |
| 2023-04-05 | $6.49 | $6.49 | 2,611,100 | — | — |
| 2023-04-04 | $7.17 | $7.17 | 2,911,600 | — | — |
| 2023-04-03 | $7.20 | $7.20 | 3,682,700 | — | — |
| 2023-03-31 | $7.79 | $7.79 | 8,798,900 | — | — |
| 2023-03-30 | $7.02 | $7.02 | 18,798,700 | — | — |
| 2023-03-29 | $5.75 | $5.75 | 1,407,200 | — | — |
| 2023-03-28 | $5.57 | $5.57 | 684,000 | — | — |
| 2023-03-27 | $5.67 | $5.67 | 936,800 | — | — |
| 2023-03-24 | $5.50 | $5.50 | 846,100 | — | — |
| 2023-03-23 | $5.59 | $5.59 | 1,039,900 | — | — |
| 2023-03-22 | $5.71 | $5.71 | 1,789,900 | — | — |
| 2023-03-21 | $5.65 | $5.65 | 1,036,700 | — | — |
| 2023-03-20 | $5.24 | $5.24 | 1,247,600 | — | — |
| 2023-03-17 | $5.50 | $5.50 | 1,295,000 | — | — |
| 2023-03-16 | $5.67 | $5.67 | 1,142,100 | — | — |
| 2023-03-15 | $5.30 | $5.30 | 1,851,800 | — | — |
| 2023-03-14 | $5.83 | $5.83 | 1,154,100 | — | — |
| 2023-03-13 | $5.80 | $5.80 | 1,637,000 | — | — |
| 2023-03-10 | $5.95 | $5.95 | 1,398,500 | — | — |
| 2023-03-09 | $5.87 | $5.87 | 1,468,600 | — | — |
| 2023-03-08 | $6.18 | $6.18 | 1,008,800 | — | — |
| 2023-03-07 | $6.29 | $6.29 | 1,132,200 | — | — |
| 2023-03-06 | $6.32 | $6.32 | 1,217,300 | — | — |
| 2023-03-03 | $6.37 | $6.37 | 1,900,200 | — | — |
| 2023-03-02 | $5.98 | $5.98 | 1,470,400 | — | — |
| 2023-03-01 | $5.84 | $5.84 | 1,452,400 | — | — |
| 2023-02-28 | $5.93 | $5.93 | 1,364,600 | — | — |
| 2023-02-27 | $5.97 | $5.97 | 1,163,800 | — | — |
| 2023-02-24 | $5.83 | $5.83 | 1,765,600 | — | — |
| 2023-02-23 | $6.26 | $6.26 | 996,800 | — | — |
| 2023-02-22 | $6.29 | $6.29 | 1,242,600 | — | — |
| 2023-02-21 | $6.10 | $6.10 | 1,612,900 | — | — |
| 2023-02-17 | $6.52 | $6.52 | 1,159,100 | — | — |
| 2023-02-16 | $6.47 | $6.47 | 2,413,200 | — | — |
| 2023-02-15 | $6.84 | $6.84 | 2,745,200 | — | — |
| 2023-02-14 | $6.30 | $6.30 | 1,438,200 | — | — |
| 2023-02-13 | $6.21 | $6.21 | 1,024,600 | — | — |
| 2023-02-10 | $6.32 | $6.32 | 2,169,400 | — | — |
| 2023-02-09 | $6.52 | $6.52 | 1,635,100 | — | — |
| 2023-02-08 | $6.52 | $6.52 | 1,859,000 | — | — |
| 2023-02-07 | $6.53 | $6.53 | 3,241,800 | — | — |
| 2023-02-06 | $6.23 | $6.23 | 2,739,500 | — | — |
| 2023-02-03 | $6.70 | $6.70 | 2,615,700 | — | — |
| 2023-02-02 | $6.91 | $6.91 | 5,631,300 | — | — |
| 2023-02-01 | $6.93 | $6.93 | 3,658,200 | — | — |
| 2023-01-31 | $6.89 | $6.89 | 3,172,400 | — | — |
| 2023-01-30 | $6.22 | $6.22 | 2,186,400 | — | — |
| 2023-01-27 | $6.27 | $6.27 | 4,961,800 | — | — |
| 2023-01-26 | $5.95 | $5.95 | 3,280,100 | — | — |
| 2023-01-25 | $5.97 | $5.97 | 2,433,600 | — | — |
| 2023-01-24 | $6.13 | $6.13 | 2,664,000 | — | — |
| 2023-01-23 | $6.24 | $6.24 | 5,352,200 | — | — |
| 2023-01-20 | $5.32 | $5.32 | 2,366,100 | — | — |
| 2023-01-19 | $5.18 | $5.18 | 3,206,800 | — | — |
| 2023-01-18 | $5.77 | $5.77 | 3,545,700 | — | — |
| 2023-01-17 | $5.61 | $5.61 | 4,649,600 | — | — |
| 2023-01-13 | $5.86 | $5.86 | 3,495,600 | — | — |
| 2023-01-12 | $5.75 | $5.75 | 4,439,400 | — | — |
| 2023-01-11 | $5.24 | $5.24 | 5,282,300 | — | — |
| 2023-01-10 | $4.75 | $4.75 | 5,583,400 | — | — |
| 2023-01-09 | $3.87 | $3.87 | 2,989,000 | — | — |
| 2023-01-06 | $3.89 | $3.89 | 3,583,800 | — | — |
| 2023-01-05 | $3.79 | $3.79 | 4,372,200 | — | — |
| 2023-01-04 | $3.98 | $3.98 | 2,785,000 | — | — |
| 2023-01-03 | $4.11 | $4.11 | 2,653,800 | — | — |