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
- 2014-06-26 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 | $3.47 | $3.47 | 1,376,200 | — | — |
| 2023-12-28 | $3.51 | $3.51 | 948,600 | — | — |
| 2023-12-27 | $3.50 | $3.50 | 1,088,400 | — | — |
| 2023-12-26 | $3.54 | $3.54 | 1,462,300 | — | — |
| 2023-12-22 | $3.50 | $3.50 | 956,600 | — | — |
| 2023-12-21 | $3.49 | $3.49 | 1,157,800 | — | — |
| 2023-12-20 | $3.42 | $3.42 | 1,482,600 | — | — |
| 2023-12-19 | $3.57 | $3.57 | 1,445,900 | — | — |
| 2023-12-18 | $3.50 | $3.50 | 1,939,500 | — | — |
| 2023-12-15 | $3.55 | $3.55 | 3,787,300 | — | — |
| 2023-12-14 | $3.70 | $3.70 | 4,663,000 | — | — |
| 2023-12-13 | $3.60 | $3.60 | 3,163,600 | — | — |
| 2023-12-12 | $3.28 | $3.28 | 2,815,900 | — | — |
| 2023-12-11 | $3.58 | $3.58 | 1,340,000 | — | — |
| 2023-12-08 | $3.55 | $3.55 | 1,036,300 | — | — |
| 2023-12-07 | $3.54 | $3.54 | 1,067,900 | — | — |
| 2023-12-06 | $3.53 | $3.53 | 930,400 | — | — |
| 2023-12-05 | $3.55 | $3.55 | 1,068,600 | — | — |
| 2023-12-04 | $3.62 | $3.62 | 1,302,200 | — | — |
| 2023-12-01 | $3.73 | $3.73 | 1,089,600 | — | — |
| 2023-11-30 | $3.61 | $3.61 | 1,117,800 | — | — |
| 2023-11-29 | $3.59 | $3.59 | 859,500 | — | — |
| 2023-11-28 | $3.55 | $3.55 | 1,301,700 | — | — |
| 2023-11-27 | $3.61 | $3.61 | 1,202,200 | — | — |
| 2023-11-24 | $3.61 | $3.61 | 785,600 | — | — |
| 2023-11-22 | $3.55 | $3.55 | 1,426,800 | — | — |
| 2023-11-21 | $3.54 | $3.54 | 2,527,900 | — | — |
| 2023-11-20 | $3.75 | $3.75 | 3,050,100 | — | — |
| 2023-11-17 | $3.54 | $3.54 | 2,253,900 | — | — |
| 2023-11-16 | $3.33 | $3.33 | 1,834,700 | — | — |
| 2023-11-15 | $3.58 | $3.58 | 3,237,000 | — | — |
| 2023-11-14 | $3.43 | $3.43 | 3,310,000 | — | — |
| 2023-11-13 | $3.22 | $3.22 | 2,872,600 | — | — |
| 2023-11-10 | $3.05 | $3.05 | 1,630,700 | — | — |
| 2023-11-09 | $2.93 | $2.93 | 2,982,200 | — | — |
| 2023-11-08 | $3.16 | $3.16 | 5,197,800 | — | — |
| 2023-11-07 | $2.68 | $2.68 | 2,467,800 | — | — |
| 2023-11-06 | $2.74 | $2.74 | 1,254,500 | — | — |
| 2023-11-03 | $2.83 | $2.83 | 1,858,800 | — | — |
| 2023-11-02 | $2.68 | $2.68 | 1,481,300 | — | — |
| 2023-11-01 | $2.51 | $2.51 | 1,118,900 | — | — |
| 2023-10-31 | $2.51 | $2.51 | 1,027,800 | — | — |
| 2023-10-30 | $2.43 | $2.43 | 1,265,700 | — | — |
| 2023-10-27 | $2.43 | $2.43 | 1,582,000 | — | — |
| 2023-10-26 | $2.54 | $2.54 | 1,226,700 | — | — |
| 2023-10-25 | $2.60 | $2.60 | 1,226,700 | — | — |
| 2023-10-24 | $2.64 | $2.64 | 1,007,000 | — | — |
| 2023-10-23 | $2.66 | $2.66 | 1,319,200 | — | — |
| 2023-10-20 | $2.60 | $2.60 | 999,700 | — | — |
| 2023-10-19 | $2.66 | $2.66 | 2,049,100 | — | — |
| 2023-10-18 | $2.69 | $2.69 | 1,244,400 | — | — |
| 2023-10-17 | $2.86 | $2.86 | 1,083,200 | — | — |
| 2023-10-16 | $2.79 | $2.79 | 869,000 | — | — |
| 2023-10-13 | $2.75 | $2.75 | 1,156,200 | — | — |
| 2023-10-12 | $2.80 | $2.80 | 1,143,600 | — | — |
| 2023-10-11 | $2.88 | $2.88 | 1,122,300 | — | — |
| 2023-10-10 | $2.98 | $2.98 | 1,262,900 | — | — |
| 2023-10-09 | $2.87 | $2.87 | 971,000 | — | — |
| 2023-10-06 | $2.90 | $2.90 | 1,216,200 | — | — |
| 2023-10-05 | $2.90 | $2.90 | 1,436,100 | — | — |
| 2023-10-04 | $3.01 | $3.01 | 1,111,200 | — | — |
| 2023-10-03 | $3.07 | $3.07 | 1,462,800 | — | — |
| 2023-10-02 | $3.02 | $3.02 | 1,259,900 | — | — |
| 2023-09-29 | $3.14 | $3.14 | 1,398,100 | — | — |
| 2023-09-28 | $3.14 | $3.14 | 912,600 | — | — |
| 2023-09-27 | $3.19 | $3.19 | 1,401,400 | — | — |
| 2023-09-26 | $3.15 | $3.15 | 1,776,800 | — | — |
| 2023-09-25 | $3.25 | $3.25 | 1,027,400 | — | — |
| 2023-09-22 | $3.28 | $3.28 | 993,600 | — | — |
| 2023-09-21 | $3.36 | $3.36 | 676,400 | — | — |
| 2023-09-20 | $3.49 | $3.49 | 538,000 | — | — |
| 2023-09-19 | $3.48 | $3.48 | 727,500 | — | — |
| 2023-09-18 | $3.52 | $3.52 | 791,100 | — | — |
| 2023-09-15 | $3.54 | $3.54 | 1,494,000 | — | — |
| 2023-09-14 | $3.56 | $3.56 | 980,200 | — | — |
| 2023-09-13 | $3.48 | $3.48 | 947,700 | — | — |
| 2023-09-12 | $3.44 | $3.44 | 1,175,900 | — | — |
| 2023-09-11 | $3.42 | $3.42 | 1,766,700 | — | — |
| 2023-09-08 | $3.44 | $3.44 | 744,700 | — | — |
| 2023-09-07 | $3.50 | $3.50 | 1,280,300 | — | — |
| 2023-09-06 | $3.56 | $3.56 | 871,100 | — | — |
| 2023-09-05 | $3.56 | $3.56 | 1,172,500 | — | — |
| 2023-09-01 | $3.64 | $3.64 | 886,800 | — | — |
| 2023-08-31 | $3.64 | $3.64 | 1,803,000 | — | — |
| 2023-08-30 | $3.61 | $3.61 | 1,090,000 | — | — |
| 2023-08-29 | $3.69 | $3.69 | 1,040,200 | — | — |
| 2023-08-28 | $3.67 | $3.67 | 1,037,100 | — | — |
| 2023-08-25 | $3.73 | $3.73 | 925,800 | — | — |
| 2023-08-24 | $3.81 | $3.81 | 1,375,200 | — | — |
| 2023-08-23 | $3.90 | $3.90 | 1,433,700 | — | — |
| 2023-08-22 | $3.72 | $3.72 | 1,224,500 | — | — |
| 2023-08-21 | $3.77 | $3.77 | 1,611,600 | — | — |
| 2023-08-18 | $3.75 | $3.75 | 1,788,500 | — | — |
| 2023-08-17 | $3.68 | $3.68 | 2,482,800 | — | — |
| 2023-08-16 | $3.52 | $3.52 | 2,278,000 | — | — |
| 2023-08-15 | $3.74 | $3.74 | 2,173,100 | — | — |
| 2023-08-14 | $4.01 | $4.01 | 1,291,200 | — | — |
| 2023-08-11 | $3.95 | $3.95 | 1,531,700 | — | — |
| 2023-08-10 | $3.91 | $3.91 | 2,247,700 | — | — |
| 2023-08-09 | $3.81 | $3.81 | 2,082,700 | — | — |
| 2023-08-08 | $3.81 | $3.81 | 2,140,900 | — | — |
| 2023-08-07 | $3.75 | $3.75 | 2,633,600 | — | — |
| 2023-08-04 | $3.72 | $3.72 | 3,950,600 | — | — |
| 2023-08-03 | $4.12 | $4.12 | 1,536,400 | — | — |
| 2023-08-02 | $4.02 | $4.02 | 1,189,300 | — | — |
| 2023-08-01 | $4.11 | $4.11 | 939,200 | — | — |
| 2023-07-31 | $4.09 | $4.09 | 958,700 | — | — |
| 2023-07-28 | $4.07 | $4.07 | 1,193,500 | — | — |
| 2023-07-27 | $4.07 | $4.07 | 636,200 | — | — |
| 2023-07-26 | $4.16 | $4.16 | 1,083,300 | — | — |
| 2023-07-25 | $4.10 | $4.10 | 773,200 | — | — |
| 2023-07-24 | $4.11 | $4.11 | 981,100 | — | — |
| 2023-07-21 | $4.13 | $4.13 | 809,000 | — | — |
| 2023-07-20 | $4.19 | $4.19 | 769,700 | — | — |
| 2023-07-19 | $4.34 | $4.34 | 817,500 | — | — |
| 2023-07-18 | $4.32 | $4.32 | 865,000 | — | — |
| 2023-07-17 | $4.36 | $4.36 | 1,146,000 | — | — |
| 2023-07-14 | $4.26 | $4.26 | 1,550,500 | — | — |
| 2023-07-13 | $4.31 | $4.31 | 879,100 | — | — |
| 2023-07-12 | $4.25 | $4.25 | 1,105,800 | — | — |
| 2023-07-11 | $4.18 | $4.18 | 1,499,900 | — | — |
| 2023-07-10 | $4.14 | $4.14 | 1,171,900 | — | — |
| 2023-07-07 | $4.12 | $4.12 | 1,605,800 | — | — |
| 2023-07-06 | $4.03 | $4.03 | 1,480,100 | — | — |
| 2023-07-05 | $4.06 | $4.06 | 1,437,200 | — | — |
| 2023-07-03 | $4.19 | $4.19 | 533,800 | — | — |
| 2023-06-30 | $4.14 | $4.14 | 1,381,200 | — | — |
| 2023-06-29 | $4.20 | $4.20 | 1,120,500 | — | — |
| 2023-06-28 | $4.12 | $4.12 | 654,200 | — | — |
| 2023-06-27 | $4.12 | $4.12 | 648,500 | — | — |
| 2023-06-26 | $4.07 | $4.07 | 1,018,800 | — | — |
| 2023-06-23 | $4.12 | $4.12 | 1,541,400 | — | — |
| 2023-06-22 | $4.12 | $4.12 | 1,062,400 | — | — |
| 2023-06-21 | $4.19 | $4.19 | 1,076,600 | — | — |
| 2023-06-20 | $4.16 | $4.16 | 1,284,800 | — | — |
| 2023-06-16 | $4.20 | $4.20 | 1,626,900 | — | — |
| 2023-06-15 | $4.24 | $4.24 | 1,107,200 | — | — |
| 2023-06-14 | $4.15 | $4.15 | 1,590,500 | — | — |
| 2023-06-13 | $4.27 | $4.27 | 870,100 | — | — |
| 2023-06-12 | $4.23 | $4.23 | 982,200 | — | — |
| 2023-06-09 | $4.18 | $4.18 | 1,202,000 | — | — |
| 2023-06-08 | $4.22 | $4.22 | 889,100 | — | — |
| 2023-06-07 | $4.31 | $4.31 | 1,156,300 | — | — |
| 2023-06-06 | $4.37 | $4.37 | 827,600 | — | — |
| 2023-06-05 | $4.23 | $4.23 | 1,079,700 | — | — |
| 2023-06-02 | $4.29 | $4.29 | 1,330,700 | — | — |
| 2023-06-01 | $4.13 | $4.13 | 861,300 | — | — |
| 2023-05-31 | $4.20 | $4.20 | 1,700,500 | — | — |
| 2023-05-30 | $4.22 | $4.22 | 1,414,200 | — | — |
| 2023-05-26 | $4.11 | $4.11 | 1,444,300 | — | — |
| 2023-05-25 | $3.93 | $3.93 | 1,224,600 | — | — |
| 2023-05-24 | $4.12 | $4.12 | 1,567,500 | — | — |
| 2023-05-23 | $4.14 | $4.14 | 1,685,000 | — | — |
| 2023-05-22 | $4.18 | $4.18 | 1,961,600 | — | — |
| 2023-05-19 | $4.03 | $4.03 | 1,520,600 | — | — |
| 2023-05-18 | $4.07 | $4.07 | 1,779,500 | — | — |
| 2023-05-17 | $4.00 | $4.00 | 2,197,900 | — | — |
| 2023-05-16 | $3.83 | $3.83 | 1,466,300 | — | — |
| 2023-05-15 | $4.00 | $4.00 | 2,231,200 | — | — |
| 2023-05-12 | $3.88 | $3.88 | 1,838,500 | — | — |
| 2023-05-11 | $3.83 | $3.83 | 1,863,900 | — | — |
| 2023-05-10 | $4.01 | $4.01 | 2,987,400 | — | — |
| 2023-05-09 | $4.40 | $4.40 | 1,535,300 | — | — |
| 2023-05-08 | $4.29 | $4.29 | 1,055,000 | — | — |
| 2023-05-05 | $4.35 | $4.35 | 1,253,400 | — | — |
| 2023-05-04 | $4.16 | $4.16 | 1,148,100 | — | — |
| 2023-05-03 | $4.15 | $4.15 | 1,596,200 | — | — |
| 2023-05-02 | $4.10 | $4.10 | 1,307,000 | — | — |
| 2023-05-01 | $4.18 | $4.18 | 1,076,100 | — | — |
| 2023-04-28 | $4.28 | $4.28 | 1,098,500 | — | — |
| 2023-04-27 | $4.29 | $4.29 | 1,257,200 | — | — |
| 2023-04-26 | $4.25 | $4.25 | 1,084,800 | — | — |
| 2023-04-25 | $4.25 | $4.25 | 1,287,100 | — | — |
| 2023-04-24 | $4.44 | $4.44 | 1,383,100 | — | — |
| 2023-04-21 | $4.51 | $4.51 | 1,361,800 | — | — |
| 2023-04-20 | $4.53 | $4.53 | 1,136,700 | — | — |
| 2023-04-19 | $4.57 | $4.57 | 1,463,500 | — | — |
| 2023-04-18 | $4.61 | $4.61 | 1,082,800 | — | — |
| 2023-04-17 | $4.72 | $4.72 | 820,400 | — | — |
| 2023-04-14 | $4.66 | $4.66 | 967,400 | — | — |
| 2023-04-13 | $4.77 | $4.77 | 1,049,600 | — | — |
| 2023-04-12 | $4.61 | $4.61 | 1,546,000 | — | — |
| 2023-04-11 | $4.76 | $4.76 | 1,440,400 | — | — |
| 2023-04-10 | $4.80 | $4.80 | 1,039,300 | — | — |
| 2023-04-06 | $4.80 | $4.80 | 1,206,700 | — | — |
| 2023-04-05 | $4.84 | $4.84 | 980,900 | — | — |
| 2023-04-04 | $4.96 | $4.96 | 962,500 | — | — |
| 2023-04-03 | $4.95 | $4.95 | 840,200 | — | — |
| 2023-03-31 | $5.03 | $5.03 | 1,178,400 | — | — |
| 2023-03-30 | $4.91 | $4.91 | 573,600 | — | — |
| 2023-03-29 | $4.88 | $4.88 | 745,100 | — | — |
| 2023-03-28 | $4.79 | $4.79 | 725,400 | — | — |
| 2023-03-27 | $4.84 | $4.84 | 902,700 | — | — |
| 2023-03-24 | $4.86 | $4.86 | 1,096,900 | — | — |
| 2023-03-23 | $4.88 | $4.88 | 1,136,000 | — | — |
| 2023-03-22 | $4.87 | $4.87 | 1,153,000 | — | — |
| 2023-03-21 | $5.02 | $5.02 | 1,111,900 | — | — |
| 2023-03-20 | $4.92 | $4.92 | 1,190,800 | — | — |
| 2023-03-17 | $4.93 | $4.93 | 1,647,300 | — | — |
| 2023-03-16 | $5.06 | $5.06 | 1,093,200 | — | — |
| 2023-03-15 | $5.08 | $5.08 | 1,532,600 | — | — |
| 2023-03-14 | $5.11 | $5.11 | 1,250,200 | — | — |
| 2023-03-13 | $4.98 | $4.98 | 1,636,400 | — | — |
| 2023-03-10 | $5.03 | $5.03 | 1,696,000 | — | — |
| 2023-03-09 | $5.17 | $5.17 | 1,520,100 | — | — |
| 2023-03-08 | $5.18 | $5.18 | 1,341,600 | — | — |
| 2023-03-07 | $5.18 | $5.18 | 1,086,900 | — | — |
| 2023-03-06 | $5.24 | $5.24 | 1,279,200 | — | — |
| 2023-03-03 | $5.37 | $5.37 | 1,028,300 | — | — |
| 2023-03-02 | $5.30 | $5.30 | 1,081,300 | — | — |
| 2023-03-01 | $5.24 | $5.24 | 1,461,300 | — | — |
| 2023-02-28 | $5.19 | $5.19 | 1,440,800 | — | — |
| 2023-02-27 | $5.21 | $5.21 | 1,450,000 | — | — |
| 2023-02-24 | $5.14 | $5.14 | 1,213,100 | — | — |
| 2023-02-23 | $5.36 | $5.36 | 1,429,800 | — | — |
| 2023-02-22 | $5.31 | $5.31 | 1,586,400 | — | — |
| 2023-02-21 | $5.46 | $5.46 | 1,667,300 | — | — |
| 2023-02-17 | $5.68 | $5.68 | 1,410,600 | — | — |
| 2023-02-16 | $5.79 | $5.79 | 2,419,800 | — | — |
| 2023-02-15 | $5.99 | $5.99 | 2,861,600 | — | — |
| 2023-02-14 | $5.68 | $5.68 | 1,973,500 | — | — |
| 2023-02-13 | $5.68 | $5.68 | 3,182,700 | — | — |
| 2023-02-10 | $5.47 | $5.47 | 1,661,700 | — | — |
| 2023-02-09 | $5.54 | $5.54 | 1,913,800 | — | — |
| 2023-02-08 | $5.62 | $5.62 | 1,570,600 | — | — |
| 2023-02-07 | $5.70 | $5.70 | 2,250,900 | — | — |
| 2023-02-06 | $5.51 | $5.51 | 3,768,100 | — | — |
| 2023-02-03 | $5.69 | $5.69 | 5,715,300 | — | — |
| 2023-02-02 | $6.46 | $6.46 | 3,025,400 | — | — |
| 2023-02-01 | $6.30 | $6.30 | 2,148,700 | — | — |
| 2023-01-31 | $6.15 | $6.15 | 2,119,800 | — | — |
| 2023-01-30 | $6.08 | $6.08 | 2,727,100 | — | — |
| 2023-01-27 | $6.16 | $6.16 | 1,223,700 | — | — |
| 2023-01-26 | $6.00 | $6.00 | 1,387,500 | — | — |
| 2023-01-25 | $5.93 | $5.93 | 1,007,900 | — | — |
| 2023-01-24 | $5.84 | $5.84 | 959,900 | — | — |
| 2023-01-23 | $5.78 | $5.78 | 1,499,100 | — | — |
| 2023-01-20 | $5.63 | $5.63 | 975,200 | — | — |
| 2023-01-19 | $5.53 | $5.53 | 1,022,800 | — | — |
| 2023-01-18 | $5.48 | $5.48 | 1,007,900 | — | — |
| 2023-01-17 | $5.59 | $5.59 | 1,074,100 | — | — |
| 2023-01-13 | $5.61 | $5.61 | 1,170,900 | — | — |
| 2023-01-12 | $5.58 | $5.58 | 850,500 | — | — |
| 2023-01-11 | $5.54 | $5.54 | 1,435,700 | — | — |
| 2023-01-10 | $5.40 | $5.40 | 959,800 | — | — |
| 2023-01-09 | $5.23 | $5.23 | 1,228,500 | — | — |
| 2023-01-06 | $5.25 | $5.25 | 860,400 | — | — |
| 2023-01-05 | $5.10 | $5.10 | 966,900 | — | — |
| 2023-01-04 | $5.13 | $5.13 | 1,320,600 | — | — |
| 2023-01-03 | $5.08 | $5.08 | 1,273,700 | — | — |