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
- 2013-10-01 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 | $3.74 | $3.74 | 1,657,300 | — | — |
| 2023-12-28 | $3.94 | $3.94 | 1,701,100 | — | — |
| 2023-12-27 | $3.66 | $3.66 | 2,045,200 | — | — |
| 2023-12-26 | $3.72 | $3.72 | 3,278,900 | — | — |
| 2023-12-22 | $3.42 | $3.42 | 1,389,200 | — | — |
| 2023-12-21 | $3.35 | $3.35 | 1,261,000 | — | — |
| 2023-12-20 | $3.06 | $3.06 | 1,420,700 | — | — |
| 2023-12-19 | $3.29 | $3.29 | 2,332,300 | — | — |
| 2023-12-18 | $3.15 | $3.15 | 3,196,600 | — | — |
| 2023-12-15 | $3.02 | $3.02 | 4,124,900 | — | — |
| 2023-12-14 | $2.98 | $2.98 | 3,377,900 | — | — |
| 2023-12-13 | $2.68 | $2.68 | 1,709,100 | — | — |
| 2023-12-12 | $2.40 | $2.40 | 1,032,500 | — | — |
| 2023-12-11 | $2.28 | $2.28 | 1,075,000 | — | — |
| 2023-12-08 | $2.24 | $2.24 | 783,700 | — | — |
| 2023-12-07 | $2.35 | $2.35 | 724,000 | — | — |
| 2023-12-06 | $2.40 | $2.40 | 1,262,200 | — | — |
| 2023-12-05 | $2.37 | $2.37 | 1,175,400 | — | — |
| 2023-12-04 | $2.54 | $2.54 | 968,300 | — | — |
| 2023-12-01 | $2.65 | $2.65 | 1,251,700 | — | — |
| 2023-11-30 | $2.49 | $2.49 | 2,872,500 | — | — |
| 2023-11-29 | $2.62 | $2.62 | 2,215,900 | — | — |
| 2023-11-28 | $2.53 | $2.53 | 1,731,100 | — | — |
| 2023-11-27 | $2.28 | $2.28 | 1,173,500 | — | — |
| 2023-11-24 | $2.36 | $2.36 | 469,700 | — | — |
| 2023-11-22 | $2.39 | $2.39 | 720,300 | — | — |
| 2023-11-21 | $2.45 | $2.45 | 1,281,800 | — | — |
| 2023-11-20 | $2.60 | $2.60 | 1,682,900 | — | — |
| 2023-11-17 | $2.43 | $2.43 | 760,700 | — | — |
| 2023-11-16 | $2.38 | $2.38 | 2,077,000 | — | — |
| 2023-11-15 | $2.48 | $2.48 | 3,491,000 | — | — |
| 2023-11-14 | $2.31 | $2.31 | 2,131,700 | — | — |
| 2023-11-13 | $1.99 | $1.99 | 773,800 | — | — |
| 2023-11-10 | $2.06 | $2.06 | 1,575,400 | — | — |
| 2023-11-09 | $2.13 | $2.13 | 4,326,700 | — | — |
| 2023-11-08 | $2.33 | $2.33 | 1,188,900 | — | — |
| 2023-11-07 | $2.31 | $2.31 | 2,205,700 | — | — |
| 2023-11-06 | $2.51 | $2.51 | 3,254,000 | — | — |
| 2023-11-03 | $2.39 | $2.39 | 3,190,300 | — | — |
| 2023-11-02 | $2.21 | $2.21 | 2,128,600 | — | — |
| 2023-11-01 | $1.93 | $1.93 | 2,137,900 | — | — |
| 2023-10-31 | $1.81 | $1.81 | 785,700 | — | — |
| 2023-10-30 | $1.73 | $1.73 | 1,335,100 | — | — |
| 2023-10-27 | $1.65 | $1.65 | 1,443,200 | — | — |
| 2023-10-26 | $1.75 | $1.75 | 958,700 | — | — |
| 2023-10-25 | $1.80 | $1.80 | 721,200 | — | — |
| 2023-10-24 | $1.94 | $1.94 | 1,835,500 | — | — |
| 2023-10-23 | $1.80 | $1.80 | 1,784,300 | — | — |
| 2023-10-20 | $2.00 | $2.00 | 1,463,400 | — | — |
| 2023-10-19 | $2.05 | $2.05 | 2,281,300 | — | — |
| 2023-10-18 | $2.01 | $2.01 | 3,333,900 | — | — |
| 2023-10-17 | $2.02 | $2.02 | 1,669,100 | — | — |
| 2023-10-16 | $1.77 | $1.77 | 1,940,400 | — | — |
| 2023-10-13 | $1.70 | $1.70 | 693,200 | — | — |
| 2023-10-12 | $1.75 | $1.75 | 1,498,500 | — | — |
| 2023-10-11 | $1.82 | $1.82 | 1,091,300 | — | — |
| 2023-10-10 | $1.87 | $1.87 | 937,300 | — | — |
| 2023-10-09 | $1.76 | $1.76 | 859,300 | — | — |
| 2023-10-06 | $1.78 | $1.78 | 1,111,800 | — | — |
| 2023-10-05 | $1.76 | $1.76 | 1,949,500 | — | — |
| 2023-10-04 | $1.76 | $1.76 | 1,419,700 | — | — |
| 2023-10-03 | $1.84 | $1.84 | 1,814,800 | — | — |
| 2023-10-02 | $1.92 | $1.92 | 1,543,800 | — | — |
| 2023-09-29 | $2.12 | $2.12 | 1,374,300 | — | — |
| 2023-09-28 | $2.18 | $2.18 | 1,540,400 | — | — |
| 2023-09-27 | $2.10 | $2.10 | 1,469,000 | — | — |
| 2023-09-26 | $2.02 | $2.02 | 1,332,500 | — | — |
| 2023-09-25 | $2.08 | $2.08 | 1,782,500 | — | — |
| 2023-09-22 | $2.11 | $2.11 | 1,666,700 | — | — |
| 2023-09-21 | $2.19 | $2.19 | 2,706,800 | — | — |
| 2023-09-20 | $2.25 | $2.25 | 1,394,600 | — | — |
| 2023-09-19 | $2.35 | $2.35 | 4,217,100 | — | — |
| 2023-09-18 | $2.55 | $2.55 | 7,890,900 | — | — |
| 2023-09-15 | $2.20 | $2.20 | 17,640,800 | — | — |
| 2023-09-14 | $2.36 | $2.36 | 2,896,400 | — | — |
| 2023-09-13 | $2.39 | $2.39 | 2,654,700 | — | — |
| 2023-09-12 | $2.54 | $2.54 | 2,971,900 | — | — |
| 2023-09-11 | $2.44 | $2.44 | 2,966,000 | — | — |
| 2023-09-08 | $2.48 | $2.48 | 2,070,300 | — | — |
| 2023-09-07 | $2.47 | $2.47 | 2,464,500 | — | — |
| 2023-09-06 | $2.60 | $2.60 | 1,763,100 | — | — |
| 2023-09-05 | $2.71 | $2.71 | 3,018,000 | — | — |
| 2023-09-01 | $2.81 | $2.81 | 2,955,600 | — | — |
| 2023-08-31 | $2.51 | $2.51 | 1,530,600 | — | — |
| 2023-08-30 | $2.64 | $2.64 | 1,530,800 | — | — |
| 2023-08-29 | $2.71 | $2.71 | 1,305,300 | — | — |
| 2023-08-28 | $2.66 | $2.66 | 2,004,200 | — | — |
| 2023-08-25 | $2.63 | $2.63 | 1,736,300 | — | — |
| 2023-08-24 | $2.56 | $2.56 | 1,824,200 | — | — |
| 2023-08-23 | $2.71 | $2.71 | 1,756,300 | — | — |
| 2023-08-22 | $2.66 | $2.66 | 1,805,300 | — | — |
| 2023-08-21 | $2.73 | $2.73 | 1,482,500 | — | — |
| 2023-08-18 | $2.78 | $2.78 | 1,658,200 | — | — |
| 2023-08-17 | $2.78 | $2.78 | 1,773,100 | — | — |
| 2023-08-16 | $2.79 | $2.79 | 2,075,100 | — | — |
| 2023-08-15 | $2.93 | $2.93 | 1,851,000 | — | — |
| 2023-08-14 | $3.02 | $3.02 | 3,651,200 | — | — |
| 2023-08-11 | $3.09 | $3.09 | 2,861,700 | — | — |
| 2023-08-10 | $3.26 | $3.26 | 1,816,600 | — | — |
| 2023-08-09 | $3.40 | $3.40 | 2,827,200 | — | — |
| 2023-08-08 | $3.53 | $3.53 | 1,830,100 | — | — |
| 2023-08-07 | $3.55 | $3.55 | 2,069,800 | — | — |
| 2023-08-04 | $3.73 | $3.73 | 2,052,500 | — | — |
| 2023-08-03 | $3.69 | $3.69 | 2,055,200 | — | — |
| 2023-08-02 | $3.76 | $3.76 | 2,235,800 | — | — |
| 2023-08-01 | $3.97 | $3.97 | 1,595,800 | — | — |
| 2023-07-31 | $4.13 | $4.13 | 1,542,600 | — | — |
| 2023-07-28 | $4.21 | $4.21 | 1,378,500 | — | — |
| 2023-07-27 | $4.10 | $4.10 | 1,872,800 | — | — |
| 2023-07-26 | $4.27 | $4.27 | 1,613,000 | — | — |
| 2023-07-25 | $4.28 | $4.28 | 1,241,200 | — | — |
| 2023-07-24 | $4.31 | $4.31 | 2,724,000 | — | — |
| 2023-07-21 | $4.46 | $4.46 | 1,322,900 | — | — |
| 2023-07-20 | $4.45 | $4.45 | 2,190,200 | — | — |
| 2023-07-19 | $4.60 | $4.60 | 2,543,300 | — | — |
| 2023-07-18 | $4.59 | $4.59 | 1,392,800 | — | — |
| 2023-07-17 | $4.66 | $4.66 | 2,131,400 | — | — |
| 2023-07-14 | $4.73 | $4.73 | 1,254,600 | — | — |
| 2023-07-13 | $4.92 | $4.92 | 1,047,600 | — | — |
| 2023-07-12 | $4.94 | $4.94 | 1,718,400 | — | — |
| 2023-07-11 | $4.86 | $4.86 | 1,245,300 | — | — |
| 2023-07-10 | $5.04 | $5.04 | 1,702,000 | — | — |
| 2023-07-07 | $4.77 | $4.77 | 1,202,300 | — | — |
| 2023-07-06 | $4.67 | $4.67 | 1,421,800 | — | — |
| 2023-07-05 | $4.86 | $4.86 | 1,537,100 | — | — |
| 2023-07-03 | $4.82 | $4.82 | 765,300 | — | — |
| 2023-06-30 | $4.76 | $4.76 | 1,244,100 | — | — |
| 2023-06-29 | $4.78 | $4.78 | 1,756,100 | — | — |
| 2023-06-28 | $4.90 | $4.90 | 1,641,500 | — | — |
| 2023-06-27 | $5.06 | $5.06 | 1,334,000 | — | — |
| 2023-06-26 | $4.98 | $4.98 | 2,378,200 | — | — |
| 2023-06-23 | $5.01 | $5.01 | 4,049,600 | — | — |
| 2023-06-22 | $5.26 | $5.26 | 3,265,100 | — | — |
| 2023-06-21 | $5.79 | $5.79 | 1,830,700 | — | — |
| 2023-06-20 | $5.87 | $5.87 | 2,227,700 | — | — |
| 2023-06-16 | $5.58 | $5.58 | 13,274,000 | — | — |
| 2023-06-15 | $5.81 | $5.81 | 2,547,300 | — | — |
| 2023-06-14 | $5.43 | $5.43 | 2,205,600 | — | — |
| 2023-06-13 | $5.55 | $5.55 | 2,229,600 | — | — |
| 2023-06-12 | $5.41 | $5.41 | 4,165,800 | — | — |
| 2023-06-09 | $4.87 | $4.87 | 2,546,700 | — | — |
| 2023-06-08 | $5.30 | $5.30 | 2,672,300 | — | — |
| 2023-06-07 | $5.47 | $5.47 | 1,882,800 | — | — |
| 2023-06-06 | $5.52 | $5.52 | 1,948,700 | — | — |
| 2023-06-05 | $5.16 | $5.16 | 1,764,800 | — | — |
| 2023-06-02 | $5.25 | $5.25 | 1,454,300 | — | — |
| 2023-06-01 | $5.07 | $5.07 | 1,676,200 | — | — |
| 2023-05-31 | $5.05 | $5.05 | 2,190,800 | — | — |
| 2023-05-30 | $4.96 | $4.96 | 2,405,500 | — | — |
| 2023-05-26 | $5.13 | $5.13 | 1,668,700 | — | — |
| 2023-05-25 | $5.04 | $5.04 | 2,295,800 | — | — |
| 2023-05-24 | $5.34 | $5.34 | 1,655,200 | — | — |
| 2023-05-23 | $5.47 | $5.47 | 1,864,900 | — | — |
| 2023-05-22 | $5.23 | $5.23 | 2,362,900 | — | — |
| 2023-05-19 | $4.98 | $4.98 | 1,513,400 | — | — |
| 2023-05-18 | $4.89 | $4.89 | 1,929,100 | — | — |
| 2023-05-17 | $5.03 | $5.03 | 1,713,500 | — | — |
| 2023-05-16 | $4.91 | $4.91 | 2,031,700 | — | — |
| 2023-05-15 | $5.33 | $5.33 | 2,295,400 | — | — |
| 2023-05-12 | $4.97 | $4.97 | 2,033,400 | — | — |
| 2023-05-11 | $5.26 | $5.26 | 1,998,700 | — | — |
| 2023-05-10 | $5.34 | $5.34 | 2,198,800 | — | — |
| 2023-05-09 | $5.39 | $5.39 | 2,082,500 | — | — |
| 2023-05-08 | $5.45 | $5.45 | 2,829,300 | — | — |
| 2023-05-05 | $5.68 | $5.68 | 3,074,400 | — | — |
| 2023-05-04 | $6.17 | $6.17 | 3,328,300 | — | — |
| 2023-05-03 | $6.32 | $6.32 | 2,931,900 | — | — |
| 2023-05-02 | $5.92 | $5.92 | 3,613,800 | — | — |
| 2023-05-01 | $6.36 | $6.36 | 2,532,000 | — | — |
| 2023-04-28 | $6.07 | $6.07 | 2,110,500 | — | — |
| 2023-04-27 | $5.84 | $5.84 | 1,979,700 | — | — |
| 2023-04-26 | $5.82 | $5.82 | 1,626,000 | — | — |
| 2023-04-25 | $6.03 | $6.03 | 2,130,700 | — | — |
| 2023-04-24 | $6.34 | $6.34 | 1,439,500 | — | — |
| 2023-04-21 | $6.22 | $6.22 | 2,066,100 | — | — |
| 2023-04-20 | $6.00 | $6.00 | 2,095,800 | — | — |
| 2023-04-19 | $6.36 | $6.36 | 1,414,300 | — | — |
| 2023-04-18 | $6.23 | $6.23 | 2,601,100 | — | — |
| 2023-04-17 | $6.59 | $6.59 | 2,763,900 | — | — |
| 2023-04-14 | $6.01 | $6.01 | 10,498,300 | — | — |
| 2023-04-13 | $6.20 | $6.20 | 3,671,300 | — | — |
| 2023-04-12 | $5.61 | $5.61 | 2,236,100 | — | — |
| 2023-04-11 | $5.64 | $5.64 | 1,570,900 | — | — |
| 2023-04-10 | $5.48 | $5.48 | 2,361,900 | — | — |
| 2023-04-06 | $5.85 | $5.85 | 2,118,200 | — | — |
| 2023-04-05 | $5.50 | $5.50 | 1,137,600 | — | — |
| 2023-04-04 | $5.53 | $5.53 | 1,799,400 | — | — |
| 2023-04-03 | $5.81 | $5.81 | 1,763,400 | — | — |
| 2023-03-31 | $5.70 | $5.70 | 1,814,000 | — | — |
| 2023-03-30 | $5.30 | $5.30 | 1,721,700 | — | — |
| 2023-03-29 | $5.55 | $5.55 | 2,049,200 | — | — |
| 2023-03-28 | $5.27 | $5.27 | 1,693,400 | — | — |
| 2023-03-27 | $5.48 | $5.48 | 2,123,600 | — | — |
| 2023-03-24 | $5.39 | $5.39 | 1,709,000 | — | — |
| 2023-03-23 | $5.23 | $5.23 | 2,140,600 | — | — |
| 2023-03-22 | $5.15 | $5.15 | 2,765,000 | — | — |
| 2023-03-21 | $5.42 | $5.42 | 1,679,500 | — | — |
| 2023-03-20 | $5.56 | $5.56 | 3,031,600 | — | — |
| 2023-03-17 | $5.54 | $5.54 | 17,427,100 | — | — |
| 2023-03-16 | $5.57 | $5.57 | 1,792,800 | — | — |
| 2023-03-15 | $5.56 | $5.56 | 2,872,500 | — | — |
| 2023-03-14 | $5.48 | $5.48 | 2,968,200 | — | — |
| 2023-03-13 | $5.39 | $5.39 | 4,071,300 | — | — |
| 2023-03-10 | $4.88 | $4.88 | 5,626,000 | — | — |
| 2023-03-09 | $5.35 | $5.35 | 2,000,600 | — | — |
| 2023-03-08 | $5.62 | $5.62 | 1,841,200 | — | — |
| 2023-03-07 | $5.68 | $5.68 | 1,749,500 | — | — |
| 2023-03-06 | $5.82 | $5.82 | 2,320,600 | — | — |
| 2023-03-03 | $6.11 | $6.11 | 1,521,600 | — | — |
| 2023-03-02 | $6.09 | $6.09 | 2,911,700 | — | — |
| 2023-03-01 | $6.09 | $6.09 | 3,126,500 | — | — |
| 2023-02-28 | $6.12 | $6.12 | 3,372,600 | — | — |
| 2023-02-27 | $6.01 | $6.01 | 3,189,300 | — | — |
| 2023-02-24 | $5.79 | $5.79 | 3,871,900 | — | — |
| 2023-02-23 | $6.10 | $6.10 | 2,051,800 | — | — |
| 2023-02-22 | $6.31 | $6.31 | 1,813,400 | — | — |
| 2023-02-21 | $6.03 | $6.03 | 2,479,900 | — | — |
| 2023-02-17 | $6.55 | $6.55 | 2,935,700 | — | — |
| 2023-02-16 | $6.14 | $6.14 | 1,754,000 | — | — |
| 2023-02-15 | $6.34 | $6.34 | 2,142,700 | — | — |
| 2023-02-14 | $6.32 | $6.32 | 2,583,300 | — | — |
| 2023-02-13 | $6.39 | $6.39 | 2,018,700 | — | — |
| 2023-02-10 | $6.22 | $6.22 | 1,577,700 | — | — |
| 2023-02-09 | $6.20 | $6.20 | 1,830,300 | — | — |
| 2023-02-08 | $6.46 | $6.46 | 2,752,300 | — | — |
| 2023-02-07 | $6.84 | $6.84 | 1,933,600 | — | — |
| 2023-02-06 | $6.77 | $6.77 | 1,579,300 | — | — |
| 2023-02-03 | $6.87 | $6.87 | 3,283,500 | — | — |
| 2023-02-02 | $6.83 | $6.83 | 3,367,300 | — | — |
| 2023-02-01 | $6.37 | $6.37 | 2,456,800 | — | — |
| 2023-01-31 | $5.96 | $5.96 | 3,265,800 | — | — |
| 2023-01-30 | $5.73 | $5.73 | 2,896,200 | — | — |
| 2023-01-27 | $5.92 | $5.92 | 2,770,800 | — | — |
| 2023-01-26 | $5.30 | $5.30 | 1,962,500 | — | — |
| 2023-01-25 | $5.40 | $5.40 | 2,678,900 | — | — |
| 2023-01-24 | $5.43 | $5.43 | 2,659,500 | — | — |
| 2023-01-23 | $5.55 | $5.55 | 3,939,900 | — | — |
| 2023-01-20 | $5.47 | $5.47 | 3,041,400 | — | — |
| 2023-01-19 | $5.65 | $5.65 | 2,785,500 | — | — |
| 2023-01-18 | $5.81 | $5.81 | 3,120,200 | — | — |
| 2023-01-17 | $5.72 | $5.72 | 4,293,300 | — | — |
| 2023-01-13 | $5.40 | $5.40 | 3,002,600 | — | — |
| 2023-01-12 | $5.86 | $5.86 | 2,612,800 | — | — |
| 2023-01-11 | $5.72 | $5.72 | 3,940,100 | — | — |
| 2023-01-10 | $5.49 | $5.49 | 5,737,300 | — | — |
| 2023-01-09 | $5.27 | $5.27 | 14,466,800 | — | — |
| 2023-01-06 | $4.24 | $4.24 | 33,570,100 | — | — |
| 2023-01-05 | $11.00 | $11.00 | 5,511,000 | — | — |
| 2023-01-04 | $11.12 | $11.12 | 7,544,700 | — | — |
| 2023-01-03 | $10.17 | $10.17 | 10,037,800 | — | — |