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
- 2018-05-11 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 | $3.66 | $3.66 | 1,255,500 | — | — |
| 2023-12-28 | $3.53 | $3.53 | 2,191,400 | — | — |
| 2023-12-27 | $3.39 | $3.39 | 1,835,300 | — | — |
| 2023-12-26 | $3.36 | $3.36 | 2,077,600 | — | — |
| 2023-12-22 | $3.24 | $3.24 | 3,299,900 | — | — |
| 2023-12-21 | $3.63 | $3.63 | 1,425,600 | — | — |
| 2023-12-20 | $3.50 | $3.50 | 1,563,400 | — | — |
| 2023-12-19 | $3.49 | $3.49 | 1,884,300 | — | — |
| 2023-12-18 | $3.38 | $3.38 | 1,991,000 | — | — |
| 2023-12-15 | $3.55 | $3.55 | 1,505,600 | — | — |
| 2023-12-14 | $3.76 | $3.76 | 1,811,300 | — | — |
| 2023-12-13 | $3.69 | $3.69 | 2,621,400 | — | — |
| 2023-12-12 | $3.39 | $3.39 | 1,344,600 | — | — |
| 2023-12-11 | $3.39 | $3.39 | 966,300 | — | — |
| 2023-12-08 | $3.44 | $3.44 | 834,300 | — | — |
| 2023-12-07 | $3.42 | $3.42 | 1,105,400 | — | — |
| 2023-12-06 | $3.44 | $3.44 | 1,702,600 | — | — |
| 2023-12-05 | $3.57 | $3.57 | 1,741,100 | — | — |
| 2023-12-04 | $3.45 | $3.45 | 1,733,800 | — | — |
| 2023-12-01 | $3.45 | $3.45 | 1,380,800 | — | — |
| 2023-11-30 | $3.39 | $3.39 | 2,182,000 | — | — |
| 2023-11-29 | $3.37 | $3.37 | 2,111,000 | — | — |
| 2023-11-28 | $3.37 | $3.37 | 3,056,700 | — | — |
| 2023-11-27 | $3.56 | $3.56 | 3,304,500 | — | — |
| 2023-11-24 | $3.85 | $3.85 | 1,388,600 | — | — |
| 2023-11-22 | $3.84 | $3.84 | 1,278,000 | — | — |
| 2023-11-21 | $3.90 | $3.90 | 2,535,300 | — | — |
| 2023-11-20 | $3.88 | $3.88 | 3,641,400 | — | — |
| 2023-11-17 | $3.83 | $3.83 | 2,523,800 | — | — |
| 2023-11-16 | $3.88 | $3.88 | 4,204,400 | — | — |
| 2023-11-15 | $3.83 | $3.83 | 4,001,000 | — | — |
| 2023-11-14 | $3.68 | $3.68 | 4,192,200 | — | — |
| 2023-11-13 | $3.42 | $3.42 | 1,994,000 | — | — |
| 2023-11-10 | $3.35 | $3.35 | 1,946,200 | — | — |
| 2023-11-09 | $3.16 | $3.16 | 1,105,900 | — | — |
| 2023-11-08 | $3.23 | $3.23 | 891,100 | — | — |
| 2023-11-07 | $3.28 | $3.28 | 1,214,200 | — | — |
| 2023-11-06 | $3.41 | $3.41 | 1,694,900 | — | — |
| 2023-11-03 | $3.50 | $3.50 | 1,137,900 | — | — |
| 2023-11-02 | $3.34 | $3.34 | 895,700 | — | — |
| 2023-11-01 | $3.26 | $3.26 | 1,290,800 | — | — |
| 2023-10-31 | $3.13 | $3.13 | 547,200 | — | — |
| 2023-10-30 | $3.14 | $3.14 | 821,800 | — | — |
| 2023-10-27 | $3.05 | $3.05 | 753,900 | — | — |
| 2023-10-26 | $3.08 | $3.08 | 734,800 | — | — |
| 2023-10-25 | $3.17 | $3.17 | 1,159,000 | — | — |
| 2023-10-24 | $3.21 | $3.21 | 1,560,700 | — | — |
| 2023-10-23 | $2.85 | $2.85 | 1,193,200 | — | — |
| 2023-10-20 | $2.96 | $2.96 | 759,900 | — | — |
| 2023-10-19 | $2.94 | $2.94 | 2,796,800 | — | — |
| 2023-10-18 | $3.08 | $3.08 | 1,482,300 | — | — |
| 2023-10-17 | $3.31 | $3.31 | 1,320,800 | — | — |
| 2023-10-16 | $3.31 | $3.31 | 2,511,200 | — | — |
| 2023-10-13 | $3.09 | $3.09 | 774,100 | — | — |
| 2023-10-12 | $3.03 | $3.03 | 981,800 | — | — |
| 2023-10-11 | $3.10 | $3.10 | 566,700 | — | — |
| 2023-10-10 | $3.08 | $3.08 | 1,199,400 | — | — |
| 2023-10-09 | $2.90 | $2.90 | 477,900 | — | — |
| 2023-10-06 | $2.93 | $2.93 | 775,900 | — | — |
| 2023-10-05 | $2.92 | $2.92 | 687,300 | — | — |
| 2023-10-04 | $2.87 | $2.87 | 781,800 | — | — |
| 2023-10-03 | $2.80 | $2.80 | 531,900 | — | — |
| 2023-10-02 | $2.82 | $2.82 | 870,000 | — | — |
| 2023-09-29 | $2.84 | $2.84 | 794,400 | — | — |
| 2023-09-28 | $2.95 | $2.95 | 1,366,700 | — | — |
| 2023-09-27 | $3.03 | $3.03 | 1,941,100 | — | — |
| 2023-09-26 | $3.08 | $3.08 | 2,942,600 | — | — |
| 2023-09-25 | $2.75 | $2.75 | 1,227,900 | — | — |
| 2023-09-22 | $2.73 | $2.73 | 1,039,600 | — | — |
| 2023-09-21 | $2.66 | $2.66 | 1,828,700 | — | — |
| 2023-09-20 | $2.54 | $2.54 | 913,600 | — | — |
| 2023-09-19 | $2.50 | $2.50 | 727,200 | — | — |
| 2023-09-18 | $2.46 | $2.46 | 936,600 | — | — |
| 2023-09-15 | $2.47 | $2.47 | 3,534,200 | — | — |
| 2023-09-14 | $2.50 | $2.50 | 803,700 | — | — |
| 2023-09-13 | $2.48 | $2.48 | 830,000 | — | — |
| 2023-09-12 | $2.47 | $2.47 | 1,346,900 | — | — |
| 2023-09-11 | $2.53 | $2.53 | 1,502,600 | — | — |
| 2023-09-08 | $2.52 | $2.52 | 871,600 | — | — |
| 2023-09-07 | $2.59 | $2.59 | 1,212,600 | — | — |
| 2023-09-06 | $2.67 | $2.67 | 1,642,600 | — | — |
| 2023-09-05 | $2.67 | $2.67 | 1,991,100 | — | — |
| 2023-09-01 | $2.66 | $2.66 | 961,700 | — | — |
| 2023-08-31 | $2.68 | $2.68 | 1,242,000 | — | — |
| 2023-08-30 | $2.66 | $2.66 | 1,116,100 | — | — |
| 2023-08-29 | $2.76 | $2.76 | 2,336,400 | — | — |
| 2023-08-28 | $2.71 | $2.71 | 2,652,900 | — | — |
| 2023-08-25 | $2.46 | $2.46 | 1,536,500 | — | — |
| 2023-08-24 | $2.61 | $2.61 | 2,783,100 | — | — |
| 2023-08-23 | $2.45 | $2.45 | 1,563,500 | — | — |
| 2023-08-22 | $2.34 | $2.34 | 1,484,600 | — | — |
| 2023-08-21 | $2.16 | $2.16 | 2,216,000 | — | — |
| 2023-08-18 | $2.23 | $2.23 | 1,464,700 | — | — |
| 2023-08-17 | $2.38 | $2.38 | 2,048,400 | — | — |
| 2023-08-16 | $2.54 | $2.54 | 1,251,900 | — | — |
| 2023-08-15 | $2.63 | $2.63 | 1,370,500 | — | — |
| 2023-08-14 | $2.69 | $2.69 | 1,566,000 | — | — |
| 2023-08-11 | $2.77 | $2.77 | 1,569,100 | — | — |
| 2023-08-10 | $2.92 | $2.92 | 977,700 | — | — |
| 2023-08-09 | $2.92 | $2.92 | 766,600 | — | — |
| 2023-08-08 | $2.90 | $2.90 | 1,390,100 | — | — |
| 2023-08-07 | $2.99 | $2.99 | 4,469,400 | — | — |
| 2023-08-04 | $3.13 | $3.13 | 1,248,900 | — | — |
| 2023-08-03 | $3.11 | $3.11 | 997,300 | — | — |
| 2023-08-02 | $2.99 | $2.99 | 1,522,900 | — | — |
| 2023-08-01 | $3.18 | $3.18 | 1,910,100 | — | — |
| 2023-07-31 | $3.43 | $3.43 | 2,215,000 | — | — |
| 2023-07-28 | $3.21 | $3.21 | 3,660,100 | — | — |
| 2023-07-27 | $3.02 | $3.02 | 2,412,300 | — | — |
| 2023-07-26 | $3.19 | $3.19 | 2,755,500 | — | — |
| 2023-07-25 | $3.07 | $3.07 | 2,218,200 | — | — |
| 2023-07-24 | $3.23 | $3.23 | 2,042,300 | — | — |
| 2023-07-21 | $3.12 | $3.12 | 1,213,600 | — | — |
| 2023-07-20 | $3.09 | $3.09 | 1,557,500 | — | — |
| 2023-07-19 | $3.16 | $3.16 | 816,000 | — | — |
| 2023-07-18 | $3.09 | $3.09 | 925,300 | — | — |
| 2023-07-17 | $3.21 | $3.21 | 1,142,300 | — | — |
| 2023-07-14 | $3.28 | $3.28 | 1,412,700 | — | — |
| 2023-07-13 | $3.58 | $3.58 | 1,521,700 | — | — |
| 2023-07-12 | $3.55 | $3.55 | 5,275,500 | — | — |
| 2023-07-11 | $3.46 | $3.46 | 1,328,200 | — | — |
| 2023-07-10 | $3.50 | $3.50 | 1,056,000 | — | — |
| 2023-07-07 | $3.50 | $3.50 | 1,082,100 | — | — |
| 2023-07-06 | $3.42 | $3.42 | 1,276,300 | — | — |
| 2023-07-05 | $3.60 | $3.60 | 1,179,100 | — | — |
| 2023-07-03 | $3.73 | $3.73 | 1,282,700 | — | — |
| 2023-06-30 | $3.58 | $3.58 | 1,463,500 | — | — |
| 2023-06-29 | $3.60 | $3.60 | 1,567,000 | — | — |
| 2023-06-28 | $3.64 | $3.64 | 1,871,500 | — | — |
| 2023-06-27 | $3.70 | $3.70 | 2,238,100 | — | — |
| 2023-06-26 | $3.60 | $3.60 | 1,628,500 | — | — |
| 2023-06-23 | $3.57 | $3.57 | 1,804,000 | — | — |
| 2023-06-22 | $3.83 | $3.83 | 1,512,100 | — | — |
| 2023-06-21 | $3.79 | $3.79 | 1,601,400 | — | — |
| 2023-06-20 | $3.75 | $3.75 | 1,805,100 | — | — |
| 2023-06-16 | $4.03 | $4.03 | 4,008,200 | — | — |
| 2023-06-15 | $3.81 | $3.81 | 1,738,500 | — | — |
| 2023-06-14 | $3.51 | $3.51 | 1,124,400 | — | — |
| 2023-06-13 | $3.30 | $3.30 | 3,164,000 | — | — |
| 2023-06-12 | $3.15 | $3.15 | 1,171,100 | — | — |
| 2023-06-09 | $3.21 | $3.21 | 1,088,200 | — | — |
| 2023-06-08 | $3.34 | $3.34 | 2,236,200 | — | — |
| 2023-06-07 | $3.26 | $3.26 | 1,073,000 | — | — |
| 2023-06-06 | $3.25 | $3.25 | 999,200 | — | — |
| 2023-06-05 | $3.09 | $3.09 | 643,900 | — | — |
| 2023-06-02 | $3.20 | $3.20 | 1,284,700 | — | — |
| 2023-06-01 | $3.01 | $3.01 | 1,178,200 | — | — |
| 2023-05-31 | $2.91 | $2.91 | 1,463,900 | — | — |
| 2023-05-30 | $3.08 | $3.08 | 1,247,100 | — | — |
| 2023-05-26 | $3.28 | $3.28 | 487,800 | — | — |
| 2023-05-25 | $3.17 | $3.17 | 928,100 | — | — |
| 2023-05-24 | $3.39 | $3.39 | 1,077,500 | — | — |
| 2023-05-23 | $3.43 | $3.43 | 2,436,900 | — | — |
| 2023-05-22 | $3.37 | $3.37 | 3,427,100 | — | — |
| 2023-05-19 | $3.13 | $3.13 | 1,852,600 | — | — |
| 2023-05-18 | $3.16 | $3.16 | 1,027,400 | — | — |
| 2023-05-17 | $3.20 | $3.20 | 2,409,100 | — | — |
| 2023-05-16 | $3.21 | $3.21 | 3,497,300 | — | — |
| 2023-05-15 | $3.44 | $3.44 | 2,680,700 | — | — |
| 2023-05-12 | $3.19 | $3.19 | 1,393,800 | — | — |
| 2023-05-11 | $3.19 | $3.19 | 1,000,000 | — | — |
| 2023-05-10 | $3.00 | $3.00 | 846,800 | — | — |
| 2023-05-09 | $3.07 | $3.07 | 807,200 | — | — |
| 2023-05-08 | $3.21 | $3.21 | 775,100 | — | — |
| 2023-05-05 | $3.17 | $3.17 | 646,000 | — | — |
| 2023-05-04 | $3.18 | $3.18 | 904,000 | — | — |
| 2023-05-03 | $3.16 | $3.16 | 386,700 | — | — |
| 2023-05-02 | $3.11 | $3.11 | 571,700 | — | — |
| 2023-05-01 | $3.23 | $3.23 | 528,400 | — | — |
| 2023-04-28 | $3.25 | $3.25 | 1,491,200 | — | — |
| 2023-04-27 | $3.13 | $3.13 | 749,400 | — | — |
| 2023-04-26 | $3.05 | $3.05 | 751,100 | — | — |
| 2023-04-25 | $2.90 | $2.90 | 1,135,400 | — | — |
| 2023-04-24 | $2.99 | $2.99 | 1,282,300 | — | — |
| 2023-04-21 | $3.19 | $3.19 | 907,100 | — | — |
| 2023-04-20 | $3.20 | $3.20 | 986,600 | — | — |
| 2023-04-19 | $3.18 | $3.18 | 1,031,200 | — | — |
| 2023-04-18 | $3.17 | $3.17 | 731,700 | — | — |
| 2023-04-17 | $3.15 | $3.15 | 1,054,700 | — | — |
| 2023-04-14 | $3.09 | $3.09 | 806,700 | — | — |
| 2023-04-13 | $3.12 | $3.12 | 4,129,100 | — | — |
| 2023-04-12 | $3.14 | $3.14 | 965,300 | — | — |
| 2023-04-11 | $3.20 | $3.20 | 777,000 | — | — |
| 2023-04-10 | $3.20 | $3.20 | 513,700 | — | — |
| 2023-04-06 | $3.26 | $3.26 | 804,100 | — | — |
| 2023-04-05 | $3.24 | $3.24 | 488,600 | — | — |
| 2023-04-04 | $3.40 | $3.40 | 733,200 | — | — |
| 2023-04-03 | $3.57 | $3.57 | 435,100 | — | — |
| 2023-03-31 | $3.61 | $3.61 | 1,031,700 | — | — |
| 2023-03-30 | $3.73 | $3.73 | 820,800 | — | — |
| 2023-03-29 | $3.50 | $3.50 | 1,102,600 | — | — |
| 2023-03-28 | $3.35 | $3.35 | 1,739,700 | — | — |
| 2023-03-27 | $3.39 | $3.39 | 555,400 | — | — |
| 2023-03-24 | $3.42 | $3.42 | 596,000 | — | — |
| 2023-03-23 | $3.47 | $3.47 | 1,663,900 | — | — |
| 2023-03-22 | $3.31 | $3.31 | 921,100 | — | — |
| 2023-03-21 | $3.32 | $3.32 | 3,060,900 | — | — |
| 2023-03-20 | $3.92 | $3.92 | 1,422,400 | — | — |
| 2023-03-17 | $3.87 | $3.87 | 956,700 | — | — |
| 2023-03-16 | $3.92 | $3.92 | 887,400 | — | — |
| 2023-03-15 | $3.86 | $3.86 | 653,200 | — | — |
| 2023-03-14 | $4.04 | $4.04 | 650,100 | — | — |
| 2023-03-13 | $4.10 | $4.10 | 591,100 | — | — |
| 2023-03-10 | $3.99 | $3.99 | 1,772,700 | — | — |
| 2023-03-09 | $3.96 | $3.96 | 1,229,100 | — | — |
| 2023-03-08 | $4.13 | $4.13 | 768,700 | — | — |
| 2023-03-07 | $4.30 | $4.30 | 898,900 | — | — |
| 2023-03-06 | $4.55 | $4.55 | 822,100 | — | — |
| 2023-03-03 | $4.90 | $4.90 | 1,180,100 | — | — |
| 2023-03-02 | $4.69 | $4.69 | 1,222,700 | — | — |
| 2023-03-01 | $4.36 | $4.36 | 1,383,800 | — | — |
| 2023-02-28 | $4.30 | $4.30 | 705,200 | — | — |
| 2023-02-27 | $4.41 | $4.41 | 635,000 | — | — |
| 2023-02-24 | $4.36 | $4.36 | 1,197,000 | — | — |
| 2023-02-23 | $4.56 | $4.56 | 961,100 | — | — |
| 2023-02-22 | $4.66 | $4.66 | 936,000 | — | — |
| 2023-02-21 | $4.60 | $4.60 | 1,052,600 | — | — |
| 2023-02-17 | $4.75 | $4.75 | 895,500 | — | — |
| 2023-02-16 | $5.00 | $5.00 | 931,000 | — | — |
| 2023-02-15 | $5.12 | $5.12 | 883,700 | — | — |
| 2023-02-14 | $5.13 | $5.13 | 886,300 | — | — |
| 2023-02-13 | $5.28 | $5.28 | 971,300 | — | — |
| 2023-02-10 | $5.14 | $5.14 | 1,318,300 | — | — |
| 2023-02-09 | $5.49 | $5.49 | 1,257,200 | — | — |
| 2023-02-08 | $5.34 | $5.34 | 957,600 | — | — |
| 2023-02-07 | $5.46 | $5.46 | 1,055,500 | — | — |
| 2023-02-06 | $5.39 | $5.39 | 2,055,400 | — | — |
| 2023-02-03 | $5.71 | $5.71 | 1,980,400 | — | — |
| 2023-02-02 | $6.21 | $6.21 | 2,485,700 | — | — |
| 2023-02-01 | $6.24 | $6.24 | 3,720,100 | — | — |
| 2023-01-31 | $5.50 | $5.50 | 2,336,400 | — | — |
| 2023-01-30 | $5.64 | $5.64 | 2,838,800 | — | — |
| 2023-01-27 | $5.77 | $5.77 | 1,753,800 | — | — |
| 2023-01-26 | $6.04 | $6.04 | 2,621,700 | — | — |
| 2023-01-25 | $5.66 | $5.66 | 1,031,100 | — | — |
| 2023-01-24 | $5.70 | $5.70 | 1,101,100 | — | — |
| 2023-01-23 | $5.74 | $5.74 | 2,078,200 | — | — |
| 2023-01-20 | $5.31 | $5.31 | 1,402,700 | — | — |
| 2023-01-19 | $5.21 | $5.21 | 2,544,900 | — | — |
| 2023-01-18 | $4.74 | $4.74 | 1,595,700 | — | — |
| 2023-01-17 | $5.03 | $5.03 | 1,823,800 | — | — |
| 2023-01-13 | $5.37 | $5.37 | 2,563,400 | — | — |
| 2023-01-12 | $4.84 | $4.84 | 1,560,600 | — | — |
| 2023-01-11 | $4.87 | $4.87 | 5,441,300 | — | — |
| 2023-01-10 | $5.11 | $5.11 | 4,133,700 | — | — |
| 2023-01-09 | $5.09 | $5.09 | 5,693,100 | — | — |
| 2023-01-06 | $4.89 | $4.89 | 5,612,800 | — | — |
| 2023-01-05 | $5.05 | $5.05 | 6,823,300 | — | — |
| 2023-01-04 | $4.58 | $4.58 | 3,896,700 | — | — |
| 2023-01-03 | $4.31 | $4.31 | 4,912,300 | — | — |