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
- 2019-06-06 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 | $3.62 | $3.62 | 4,024,600 | — | — |
| 2023-12-28 | $3.57 | $3.57 | 2,918,600 | — | — |
| 2023-12-27 | $3.55 | $3.55 | 3,825,700 | — | — |
| 2023-12-26 | $3.60 | $3.60 | 4,010,600 | — | — |
| 2023-12-22 | $3.37 | $3.37 | 7,493,200 | — | — |
| 2023-12-21 | $3.66 | $3.66 | 4,416,000 | — | — |
| 2023-12-20 | $3.46 | $3.46 | 10,635,200 | — | — |
| 2023-12-19 | $3.95 | $3.95 | 12,053,600 | — | — |
| 2023-12-18 | $3.73 | $3.73 | 21,283,900 | — | — |
| 2023-12-15 | $4.63 | $4.63 | 34,288,900 | — | — |
| 2023-12-14 | $4.77 | $4.77 | 27,865,800 | — | — |
| 2023-12-13 | $3.69 | $3.69 | 21,126,800 | — | — |
| 2023-12-12 | $3.44 | $3.44 | 17,750,100 | — | — |
| 2023-12-11 | $2.93 | $2.93 | 7,815,200 | — | — |
| 2023-12-08 | $2.76 | $2.76 | 2,860,100 | — | — |
| 2023-12-07 | $2.74 | $2.74 | 3,755,200 | — | — |
| 2023-12-06 | $2.57 | $2.57 | 1,943,600 | — | — |
| 2023-12-05 | $2.56 | $2.56 | 1,386,000 | — | — |
| 2023-12-04 | $2.71 | $2.71 | 2,851,800 | — | — |
| 2023-12-01 | $2.86 | $2.86 | 5,269,000 | — | — |
| 2023-11-30 | $2.59 | $2.59 | 6,472,800 | — | — |
| 2023-11-29 | $2.35 | $2.35 | 1,641,600 | — | — |
| 2023-11-28 | $2.39 | $2.39 | 1,846,400 | — | — |
| 2023-11-27 | $2.44 | $2.44 | 2,382,800 | — | — |
| 2023-11-24 | $2.52 | $2.52 | 2,694,700 | — | — |
| 2023-11-22 | $2.61 | $2.61 | 4,085,300 | — | — |
| 2023-11-21 | $2.72 | $2.72 | 2,962,100 | — | — |
| 2023-11-20 | $2.77 | $2.77 | 2,182,600 | — | — |
| 2023-11-17 | $2.66 | $2.66 | 1,604,000 | — | — |
| 2023-11-16 | $2.61 | $2.61 | 1,637,500 | — | — |
| 2023-11-15 | $2.72 | $2.72 | 2,701,500 | — | — |
| 2023-11-14 | $2.55 | $2.55 | 981,800 | — | — |
| 2023-11-13 | $2.45 | $2.45 | 1,258,900 | — | — |
| 2023-11-10 | $2.42 | $2.42 | 769,300 | — | — |
| 2023-11-09 | $2.38 | $2.38 | 826,800 | — | — |
| 2023-11-08 | $2.43 | $2.43 | 463,300 | — | — |
| 2023-11-07 | $2.47 | $2.47 | 669,500 | — | — |
| 2023-11-06 | $2.45 | $2.45 | 1,050,900 | — | — |
| 2023-11-03 | $2.42 | $2.42 | 1,040,100 | — | — |
| 2023-11-02 | $2.39 | $2.39 | 1,097,900 | — | — |
| 2023-11-01 | $2.31 | $2.31 | 1,213,600 | — | — |
| 2023-10-31 | $2.24 | $2.24 | 2,588,900 | — | — |
| 2023-10-30 | $2.35 | $2.35 | 1,627,000 | — | — |
| 2023-10-27 | $2.42 | $2.42 | 1,899,900 | — | — |
| 2023-10-26 | $2.53 | $2.53 | 1,611,500 | — | — |
| 2023-10-25 | $2.65 | $2.65 | 2,177,900 | — | — |
| 2023-10-24 | $2.67 | $2.67 | 2,624,800 | — | — |
| 2023-10-23 | $2.42 | $2.42 | 1,283,000 | — | — |
| 2023-10-20 | $2.44 | $2.44 | 724,000 | — | — |
| 2023-10-19 | $2.46 | $2.46 | 929,700 | — | — |
| 2023-10-18 | $2.53 | $2.53 | 626,500 | — | — |
| 2023-10-17 | $2.62 | $2.62 | 566,000 | — | — |
| 2023-10-16 | $2.61 | $2.61 | 849,500 | — | — |
| 2023-10-13 | $2.54 | $2.54 | 1,055,400 | — | — |
| 2023-10-12 | $2.58 | $2.58 | 1,457,000 | — | — |
| 2023-10-11 | $2.72 | $2.72 | 1,458,900 | — | — |
| 2023-10-10 | $2.80 | $2.80 | 2,098,000 | — | — |
| 2023-10-09 | $2.61 | $2.61 | 853,900 | — | — |
| 2023-10-06 | $2.71 | $2.71 | 831,500 | — | — |
| 2023-10-05 | $2.61 | $2.61 | 479,000 | — | — |
| 2023-10-04 | $2.57 | $2.57 | 931,300 | — | — |
| 2023-10-03 | $2.57 | $2.57 | 1,044,100 | — | — |
| 2023-10-02 | $2.67 | $2.67 | 603,000 | — | — |
| 2023-09-29 | $2.76 | $2.76 | 1,611,600 | — | — |
| 2023-09-28 | $2.65 | $2.65 | 1,161,300 | — | — |
| 2023-09-27 | $2.66 | $2.66 | 1,409,500 | — | — |
| 2023-09-26 | $2.64 | $2.64 | 1,049,600 | — | — |
| 2023-09-25 | $2.59 | $2.59 | 859,500 | — | — |
| 2023-09-22 | $2.59 | $2.59 | 1,299,800 | — | — |
| 2023-09-21 | $2.43 | $2.43 | 1,792,600 | — | — |
| 2023-09-20 | $2.48 | $2.48 | 1,311,600 | — | — |
| 2023-09-19 | $2.56 | $2.56 | 1,044,800 | — | — |
| 2023-09-18 | $2.58 | $2.58 | 1,273,300 | — | — |
| 2023-09-15 | $2.60 | $2.60 | 1,004,500 | — | — |
| 2023-09-14 | $2.61 | $2.61 | 1,445,800 | — | — |
| 2023-09-13 | $2.51 | $2.51 | 4,368,700 | — | — |
| 2023-09-12 | $2.57 | $2.57 | 4,317,700 | — | — |
| 2023-09-11 | $2.63 | $2.63 | 3,712,400 | — | — |
| 2023-09-08 | $2.70 | $2.70 | 2,377,300 | — | — |
| 2023-09-07 | $2.65 | $2.65 | 4,028,700 | — | — |
| 2023-09-06 | $2.81 | $2.81 | 1,420,900 | — | — |
| 2023-09-05 | $2.80 | $2.80 | 3,423,300 | — | — |
| 2023-09-01 | $2.94 | $2.94 | 4,949,100 | — | — |
| 2023-08-31 | $2.88 | $2.88 | 6,473,800 | — | — |
| 2023-08-30 | $3.24 | $3.24 | 6,897,900 | — | — |
| 2023-08-29 | $3.51 | $3.51 | 3,313,200 | — | — |
| 2023-08-28 | $3.36 | $3.36 | 2,224,500 | — | — |
| 2023-08-25 | $3.12 | $3.12 | 1,780,000 | — | — |
| 2023-08-24 | $3.09 | $3.09 | 2,487,200 | — | — |
| 2023-08-23 | $3.14 | $3.14 | 2,558,000 | — | — |
| 2023-08-22 | $2.97 | $2.97 | 1,747,000 | — | — |
| 2023-08-21 | $2.96 | $2.96 | 1,810,800 | — | — |
| 2023-08-18 | $2.97 | $2.97 | 3,074,700 | — | — |
| 2023-08-17 | $3.10 | $3.10 | 3,089,100 | — | — |
| 2023-08-16 | $2.95 | $2.95 | 1,732,500 | — | — |
| 2023-08-15 | $3.06 | $3.06 | 1,481,100 | — | — |
| 2023-08-14 | $3.22 | $3.22 | 1,994,200 | — | — |
| 2023-08-11 | $3.30 | $3.30 | 1,262,800 | — | — |
| 2023-08-10 | $3.38 | $3.38 | 1,953,800 | — | — |
| 2023-08-09 | $3.41 | $3.41 | 983,300 | — | — |
| 2023-08-08 | $3.48 | $3.48 | 2,916,700 | — | — |
| 2023-08-07 | $3.54 | $3.54 | 3,941,500 | — | — |
| 2023-08-04 | $3.77 | $3.77 | 1,643,000 | — | — |
| 2023-08-03 | $3.89 | $3.89 | 2,788,000 | — | — |
| 2023-08-02 | $3.69 | $3.69 | 2,315,400 | — | — |
| 2023-08-01 | $3.94 | $3.94 | 2,425,900 | — | — |
| 2023-07-31 | $4.19 | $4.19 | 3,486,700 | — | — |
| 2023-07-28 | $4.42 | $4.42 | 4,223,900 | — | — |
| 2023-07-27 | $3.88 | $3.88 | 3,288,800 | — | — |
| 2023-07-26 | $3.89 | $3.89 | 4,660,100 | — | — |
| 2023-07-25 | $3.51 | $3.51 | 1,779,600 | — | — |
| 2023-07-24 | $3.45 | $3.45 | 1,817,100 | — | — |
| 2023-07-21 | $3.27 | $3.27 | 715,100 | — | — |
| 2023-07-20 | $3.22 | $3.22 | 1,062,800 | — | — |
| 2023-07-19 | $3.23 | $3.23 | 1,164,000 | — | — |
| 2023-07-18 | $3.16 | $3.16 | 1,848,800 | — | — |
| 2023-07-17 | $3.47 | $3.47 | 2,138,100 | — | — |
| 2023-07-14 | $3.55 | $3.55 | 2,643,700 | — | — |
| 2023-07-13 | $3.58 | $3.58 | 3,680,600 | — | — |
| 2023-07-12 | $3.39 | $3.39 | 2,779,600 | — | — |
| 2023-07-11 | $3.25 | $3.25 | 1,618,000 | — | — |
| 2023-07-10 | $3.11 | $3.11 | 1,650,800 | — | — |
| 2023-07-07 | $2.93 | $2.93 | 1,254,900 | — | — |
| 2023-07-06 | $2.78 | $2.78 | 1,202,800 | — | — |
| 2023-07-05 | $2.88 | $2.88 | 1,266,100 | — | — |
| 2023-07-03 | $2.95 | $2.95 | 925,300 | — | — |
| 2023-06-30 | $2.89 | $2.89 | 1,087,500 | — | — |
| 2023-06-29 | $2.91 | $2.91 | 884,800 | — | — |
| 2023-06-28 | $2.97 | $2.97 | 883,000 | — | — |
| 2023-06-27 | $3.01 | $3.01 | 1,061,700 | — | — |
| 2023-06-26 | $2.94 | $2.94 | 1,856,200 | — | — |
| 2023-06-23 | $2.91 | $2.91 | 1,817,900 | — | — |
| 2023-06-22 | $3.08 | $3.08 | 1,275,600 | — | — |
| 2023-06-21 | $3.02 | $3.02 | 1,589,400 | — | — |
| 2023-06-20 | $3.08 | $3.08 | 4,023,000 | — | — |
| 2023-06-16 | $3.62 | $3.62 | 2,802,300 | — | — |
| 2023-06-15 | $3.68 | $3.68 | 3,873,100 | — | — |
| 2023-06-14 | $3.65 | $3.65 | 2,507,500 | — | — |
| 2023-06-13 | $3.50 | $3.50 | 3,309,500 | — | — |
| 2023-06-12 | $3.32 | $3.32 | 3,590,500 | — | — |
| 2023-06-09 | $3.13 | $3.13 | 4,589,200 | — | — |
| 2023-06-08 | $2.96 | $2.96 | 1,284,800 | — | — |
| 2023-06-07 | $2.99 | $2.99 | 3,204,800 | — | — |
| 2023-06-06 | $3.12 | $3.12 | 5,597,500 | — | — |
| 2023-06-05 | $2.61 | $2.61 | 1,877,400 | — | — |
| 2023-06-02 | $2.79 | $2.79 | 4,204,700 | — | — |
| 2023-06-01 | $2.55 | $2.55 | 4,778,100 | — | — |
| 2023-05-31 | $2.36 | $2.36 | 4,294,300 | — | — |
| 2023-05-30 | $2.48 | $2.48 | 7,995,400 | — | — |
| 2023-05-26 | $2.49 | $2.49 | 2,954,200 | — | — |
| 2023-05-25 | $2.32 | $2.32 | 6,670,200 | — | — |
| 2023-05-24 | $2.71 | $2.71 | 3,880,900 | — | — |
| 2023-05-23 | $2.88 | $2.88 | 1,557,800 | — | — |
| 2023-05-22 | $2.94 | $2.94 | 982,300 | — | — |
| 2023-05-19 | $2.88 | $2.88 | 1,688,500 | — | — |
| 2023-05-18 | $2.95 | $2.95 | 1,428,900 | — | — |
| 2023-05-17 | $3.08 | $3.08 | 1,404,300 | — | — |
| 2023-05-16 | $3.07 | $3.07 | 1,613,300 | — | — |
| 2023-05-15 | $3.12 | $3.12 | 2,761,200 | — | — |
| 2023-05-12 | $2.86 | $2.86 | 1,476,600 | — | — |
| 2023-05-11 | $3.00 | $3.00 | 2,294,700 | — | — |
| 2023-05-10 | $2.82 | $2.82 | 2,465,500 | — | — |
| 2023-05-09 | $2.92 | $2.92 | 1,241,700 | — | — |
| 2023-05-08 | $2.91 | $2.91 | 1,913,600 | — | — |
| 2023-05-05 | $3.01 | $3.01 | 2,134,300 | — | — |
| 2023-05-04 | $2.94 | $2.94 | 2,163,300 | — | — |
| 2023-05-03 | $2.98 | $2.98 | 1,798,800 | — | — |
| 2023-05-02 | $3.15 | $3.15 | 1,922,600 | — | — |
| 2023-05-01 | $3.37 | $3.37 | 1,643,300 | — | — |
| 2023-04-28 | $3.28 | $3.28 | 2,885,400 | — | — |
| 2023-04-27 | $3.07 | $3.07 | 1,868,800 | — | — |
| 2023-04-26 | $3.11 | $3.11 | 2,889,600 | — | — |
| 2023-04-25 | $3.09 | $3.09 | 4,138,600 | — | — |
| 2023-04-24 | $3.28 | $3.28 | 1,469,100 | — | — |
| 2023-04-21 | $3.41 | $3.41 | 2,884,400 | — | — |
| 2023-04-20 | $3.65 | $3.65 | 4,649,000 | — | — |
| 2023-04-19 | $3.77 | $3.77 | 2,181,600 | — | — |
| 2023-04-18 | $3.61 | $3.61 | 1,275,900 | — | — |
| 2023-04-17 | $3.62 | $3.62 | 1,756,000 | — | — |
| 2023-04-14 | $3.49 | $3.49 | 1,243,500 | — | — |
| 2023-04-13 | $3.58 | $3.58 | 1,914,600 | — | — |
| 2023-04-12 | $3.52 | $3.52 | 2,425,000 | — | — |
| 2023-04-11 | $3.72 | $3.72 | 1,919,800 | — | — |
| 2023-04-10 | $3.58 | $3.58 | 2,567,500 | — | — |
| 2023-04-06 | $3.66 | $3.66 | 4,031,800 | — | — |
| 2023-04-05 | $3.92 | $3.92 | 1,994,300 | — | — |
| 2023-04-04 | $4.02 | $4.02 | 2,444,500 | — | — |
| 2023-04-03 | $4.21 | $4.21 | 2,104,500 | — | — |
| 2023-03-31 | $4.22 | $4.22 | 3,769,700 | — | — |
| 2023-03-30 | $4.39 | $4.39 | 4,309,100 | — | — |
| 2023-03-29 | $4.75 | $4.75 | 3,969,000 | — | — |
| 2023-03-28 | $4.48 | $4.48 | 4,382,800 | — | — |
| 2023-03-27 | $4.11 | $4.11 | 3,171,700 | — | — |
| 2023-03-24 | $3.95 | $3.95 | 1,713,200 | — | — |
| 2023-03-23 | $4.16 | $4.16 | 3,366,800 | — | — |
| 2023-03-22 | $3.89 | $3.89 | 2,083,400 | — | — |
| 2023-03-21 | $3.91 | $3.91 | 2,510,300 | — | — |
| 2023-03-20 | $3.77 | $3.77 | 3,087,900 | — | — |
| 2023-03-17 | $3.87 | $3.87 | 3,329,400 | — | — |
| 2023-03-16 | $4.21 | $4.21 | 2,087,900 | — | — |
| 2023-03-15 | $4.30 | $4.30 | 4,125,000 | — | — |
| 2023-03-14 | $4.34 | $4.34 | 12,703,000 | — | — |
| 2023-03-13 | $4.73 | $4.73 | 3,450,100 | — | — |
| 2023-03-10 | $4.61 | $4.61 | 3,235,500 | — | — |
| 2023-03-09 | $4.57 | $4.57 | 4,413,700 | — | — |
| 2023-03-08 | $4.97 | $4.97 | 4,581,300 | — | — |
| 2023-03-07 | $5.26 | $5.26 | 10,057,800 | — | — |
| 2023-03-06 | $4.99 | $4.99 | 5,315,800 | — | — |
| 2023-03-03 | $5.16 | $5.16 | 19,795,400 | — | — |
| 2023-03-02 | $4.39 | $4.39 | 16,545,500 | — | — |
| 2023-03-01 | $3.48 | $3.48 | 2,942,100 | — | — |
| 2023-02-28 | $3.35 | $3.35 | 5,150,600 | — | — |
| 2023-02-27 | $3.51 | $3.51 | 2,820,400 | — | — |
| 2023-02-24 | $3.29 | $3.29 | 2,711,600 | — | — |
| 2023-02-23 | $3.36 | $3.36 | 2,789,500 | — | — |
| 2023-02-22 | $3.43 | $3.43 | 3,978,700 | — | — |
| 2023-02-21 | $3.42 | $3.42 | 2,541,700 | — | — |
| 2023-02-17 | $3.76 | $3.76 | 3,087,900 | — | — |
| 2023-02-16 | $4.01 | $4.01 | 3,252,900 | — | — |
| 2023-02-15 | $4.01 | $4.01 | 3,491,800 | — | — |
| 2023-02-14 | $3.86 | $3.86 | 5,686,800 | — | — |
| 2023-02-13 | $3.48 | $3.48 | 5,311,000 | — | — |
| 2023-02-10 | $3.03 | $3.03 | 6,274,900 | — | — |
| 2023-02-09 | $3.22 | $3.22 | 3,168,400 | — | — |
| 2023-02-08 | $3.30 | $3.30 | 2,583,900 | — | — |
| 2023-02-07 | $3.40 | $3.40 | 4,075,800 | — | — |
| 2023-02-06 | $3.33 | $3.33 | 7,488,000 | — | — |
| 2023-02-03 | $3.70 | $3.70 | 4,540,000 | — | — |
| 2023-02-02 | $4.15 | $4.15 | 3,321,000 | — | — |
| 2023-02-01 | $4.21 | $4.21 | 5,124,100 | — | — |
| 2023-01-31 | $3.97 | $3.97 | 3,845,300 | — | — |
| 2023-01-30 | $3.73 | $3.73 | 3,784,600 | — | — |
| 2023-01-27 | $4.07 | $4.07 | 5,335,200 | — | — |
| 2023-01-26 | $3.75 | $3.75 | 8,124,300 | — | — |
| 2023-01-25 | $4.07 | $4.07 | 5,619,000 | — | — |
| 2023-01-24 | $4.38 | $4.38 | 5,156,400 | — | — |
| 2023-01-23 | $4.15 | $4.15 | 9,244,500 | — | — |
| 2023-01-20 | $3.79 | $3.79 | 3,805,100 | — | — |
| 2023-01-19 | $3.78 | $3.78 | 4,095,800 | — | — |
| 2023-01-18 | $3.46 | $3.46 | 5,858,600 | — | — |
| 2023-01-17 | $3.64 | $3.64 | 5,252,000 | — | — |
| 2023-01-13 | $3.81 | $3.81 | 9,686,900 | — | — |
| 2023-01-12 | $3.37 | $3.37 | 3,172,700 | — | — |
| 2023-01-11 | $3.36 | $3.36 | 5,223,900 | — | — |
| 2023-01-10 | $3.67 | $3.67 | 7,885,200 | — | — |
| 2023-01-09 | $3.29 | $3.29 | 12,781,100 | — | — |
| 2023-01-06 | $3.53 | $3.53 | 5,335,200 | — | — |
| 2023-01-05 | $3.31 | $3.31 | 4,613,300 | — | — |
| 2023-01-04 | $3.20 | $3.20 | 7,292,200 | — | — |
| 2023-01-03 | $2.90 | $2.90 | 9,112,600 | — | — |