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
- 2015-07-28 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 | $5.02 | $5.02 | 3,371,500 | — | — |
| 2023-12-28 | $5.21 | $5.21 | 3,461,700 | — | — |
| 2023-12-27 | $5.19 | $5.19 | 5,732,000 | — | — |
| 2023-12-26 | $4.64 | $4.64 | 2,757,200 | — | — |
| 2023-12-22 | $4.44 | $4.44 | 3,363,100 | — | — |
| 2023-12-21 | $4.08 | $4.08 | 4,192,100 | — | — |
| 2023-12-20 | $4.53 | $4.53 | 8,055,800 | — | — |
| 2023-12-19 | $4.26 | $4.26 | 2,766,800 | — | — |
| 2023-12-18 | $4.16 | $4.16 | 3,961,600 | — | — |
| 2023-12-15 | $4.30 | $4.30 | 17,353,600 | — | — |
| 2023-12-14 | $4.07 | $4.07 | 5,922,800 | — | — |
| 2023-12-13 | $3.93 | $3.93 | 6,202,100 | — | — |
| 2023-12-12 | $3.72 | $3.72 | 6,701,800 | — | — |
| 2023-12-11 | $3.18 | $3.18 | 4,850,800 | — | — |
| 2023-12-08 | $3.43 | $3.43 | 2,498,500 | — | — |
| 2023-12-07 | $3.46 | $3.46 | 3,706,600 | — | — |
| 2023-12-06 | $3.72 | $3.72 | 3,041,100 | — | — |
| 2023-12-05 | $3.68 | $3.68 | 1,951,100 | — | — |
| 2023-12-04 | $3.72 | $3.72 | 2,895,500 | — | — |
| 2023-12-01 | $3.78 | $3.78 | 3,067,200 | — | — |
| 2023-11-30 | $3.68 | $3.68 | 4,638,700 | — | — |
| 2023-11-29 | $3.98 | $3.98 | 3,504,200 | — | — |
| 2023-11-28 | $4.04 | $4.04 | 2,932,900 | — | — |
| 2023-11-27 | $4.22 | $4.22 | 3,228,700 | — | — |
| 2023-11-24 | $4.12 | $4.12 | 2,333,700 | — | — |
| 2023-11-22 | $4.19 | $4.19 | 4,993,100 | — | — |
| 2023-11-21 | $3.74 | $3.74 | 3,600,600 | — | — |
| 2023-11-20 | $4.05 | $4.05 | 5,300,200 | — | — |
| 2023-11-17 | $4.14 | $4.14 | 4,979,200 | — | — |
| 2023-11-16 | $4.09 | $4.09 | 4,050,500 | — | — |
| 2023-11-15 | $4.09 | $4.09 | 5,823,900 | — | — |
| 2023-11-14 | $3.63 | $3.63 | 4,743,500 | — | — |
| 2023-11-13 | $3.44 | $3.44 | 7,368,500 | — | — |
| 2023-11-10 | $3.11 | $3.11 | 6,090,300 | — | — |
| 2023-11-09 | $2.85 | $2.85 | 7,928,900 | — | — |
| 2023-11-08 | $3.43 | $3.43 | 4,208,500 | — | — |
| 2023-11-07 | $3.63 | $3.63 | 4,138,500 | — | — |
| 2023-11-06 | $3.60 | $3.60 | 6,648,700 | — | — |
| 2023-11-03 | $3.75 | $3.75 | 10,077,800 | — | — |
| 2023-11-02 | $3.70 | $3.70 | 12,251,800 | — | — |
| 2023-11-01 | $3.25 | $3.25 | 11,488,500 | — | — |
| 2023-10-31 | $3.14 | $3.14 | 18,515,800 | — | — |
| 2023-10-30 | $3.08 | $3.08 | 20,374,800 | — | — |
| 2023-10-27 | $2.48 | $2.48 | 33,114,000 | — | — |
| 2023-10-26 | $2.05 | $2.05 | 21,266,600 | — | — |
| 2023-10-25 | $1.58 | $1.58 | 4,430,300 | — | — |
| 2023-10-24 | $1.80 | $1.80 | 26,619,600 | — | — |
| 2023-10-23 | $1.43 | $1.43 | 8,608,800 | — | — |
| 2023-10-20 | $1.30 | $1.30 | 982,700 | — | — |
| 2023-10-19 | $1.26 | $1.26 | 1,326,900 | — | — |
| 2023-10-18 | $1.41 | $1.41 | 898,800 | — | — |
| 2023-10-17 | $1.45 | $1.45 | 1,360,000 | — | — |
| 2023-10-16 | $1.39 | $1.39 | 1,175,600 | — | — |
| 2023-10-13 | $1.31 | $1.31 | 1,627,100 | — | — |
| 2023-10-12 | $1.28 | $1.28 | 2,340,100 | — | — |
| 2023-10-11 | $1.36 | $1.36 | 1,587,600 | — | — |
| 2023-10-10 | $1.43 | $1.43 | 1,798,000 | — | — |
| 2023-10-09 | $1.42 | $1.42 | 1,220,400 | — | — |
| 2023-10-06 | $1.42 | $1.42 | 2,031,700 | — | — |
| 2023-10-05 | $1.48 | $1.48 | 1,928,500 | — | — |
| 2023-10-04 | $1.39 | $1.39 | 2,943,000 | — | — |
| 2023-10-03 | $1.44 | $1.44 | 1,968,500 | — | — |
| 2023-10-02 | $1.53 | $1.53 | 2,429,700 | — | — |
| 2023-09-29 | $1.69 | $1.69 | 3,586,000 | — | — |
| 2023-09-28 | $1.60 | $1.60 | 2,371,800 | — | — |
| 2023-09-27 | $1.60 | $1.60 | 1,775,300 | — | — |
| 2023-09-26 | $1.47 | $1.47 | 2,605,300 | — | — |
| 2023-09-25 | $1.61 | $1.61 | 2,061,000 | — | — |
| 2023-09-22 | $1.65 | $1.65 | 1,464,400 | — | — |
| 2023-09-21 | $1.64 | $1.64 | 1,800,900 | — | — |
| 2023-09-20 | $1.68 | $1.68 | 2,343,000 | — | — |
| 2023-09-19 | $1.79 | $1.79 | 2,735,900 | — | — |
| 2023-09-18 | $1.67 | $1.67 | 4,458,500 | — | — |
| 2023-09-15 | $1.80 | $1.80 | 4,192,600 | — | — |
| 2023-09-14 | $1.69 | $1.69 | 3,394,600 | — | — |
| 2023-09-13 | $1.64 | $1.64 | 4,387,800 | — | — |
| 2023-09-12 | $1.69 | $1.69 | 8,828,800 | — | — |
| 2023-09-11 | $1.54 | $1.54 | 10,009,500 | — | — |
| 2023-09-08 | $1.29 | $1.29 | 3,003,100 | — | — |
| 2023-09-07 | $1.31 | $1.31 | 4,156,100 | — | — |
| 2023-09-06 | $1.44 | $1.44 | 2,133,200 | — | — |
| 2023-09-05 | $1.46 | $1.46 | 2,706,800 | — | — |
| 2023-09-01 | $1.53 | $1.53 | 1,892,600 | — | — |
| 2023-08-31 | $1.61 | $1.61 | 1,960,000 | — | — |
| 2023-08-30 | $1.65 | $1.65 | 1,687,400 | — | — |
| 2023-08-29 | $1.63 | $1.63 | 1,185,300 | — | — |
| 2023-08-28 | $1.65 | $1.65 | 2,492,500 | — | — |
| 2023-08-25 | $1.65 | $1.65 | 1,976,300 | — | — |
| 2023-08-24 | $1.60 | $1.60 | 1,807,600 | — | — |
| 2023-08-23 | $1.66 | $1.66 | 1,447,700 | — | — |
| 2023-08-22 | $1.70 | $1.70 | 2,017,800 | — | — |
| 2023-08-21 | $1.65 | $1.65 | 3,170,000 | — | — |
| 2023-08-18 | $1.81 | $1.81 | 1,852,300 | — | — |
| 2023-08-17 | $1.84 | $1.84 | 2,046,500 | — | — |
| 2023-08-16 | $1.96 | $1.96 | 2,121,500 | — | — |
| 2023-08-15 | $1.96 | $1.96 | 1,754,700 | — | — |
| 2023-08-14 | $1.85 | $1.85 | 2,080,300 | — | — |
| 2023-08-11 | $1.83 | $1.83 | 2,647,700 | — | — |
| 2023-08-10 | $1.74 | $1.74 | 1,914,500 | — | — |
| 2023-08-09 | $1.67 | $1.67 | 2,942,000 | — | — |
| 2023-08-08 | $1.86 | $1.86 | 2,602,200 | — | — |
| 2023-08-07 | $1.85 | $1.85 | 3,812,100 | — | — |
| 2023-08-04 | $2.01 | $2.01 | 2,785,400 | — | — |
| 2023-08-03 | $2.12 | $2.12 | 3,523,000 | — | — |
| 2023-08-02 | $1.94 | $1.94 | 2,707,400 | — | — |
| 2023-08-01 | $2.04 | $2.04 | 3,996,900 | — | — |
| 2023-07-31 | $2.20 | $2.20 | 2,320,700 | — | — |
| 2023-07-28 | $2.29 | $2.29 | 1,921,800 | — | — |
| 2023-07-27 | $2.33 | $2.33 | 3,307,300 | — | — |
| 2023-07-26 | $2.44 | $2.44 | 2,298,600 | — | — |
| 2023-07-25 | $2.58 | $2.58 | 1,785,800 | — | — |
| 2023-07-24 | $2.65 | $2.65 | 2,546,200 | — | — |
| 2023-07-21 | $2.81 | $2.81 | 2,062,700 | — | — |
| 2023-07-20 | $2.89 | $2.89 | 2,293,300 | — | — |
| 2023-07-19 | $3.10 | $3.10 | 3,803,000 | — | — |
| 2023-07-18 | $2.97 | $2.97 | 1,872,900 | — | — |
| 2023-07-17 | $3.04 | $3.04 | 4,423,800 | — | — |
| 2023-07-14 | $2.78 | $2.78 | 2,309,600 | — | — |
| 2023-07-13 | $2.70 | $2.70 | 2,085,000 | — | — |
| 2023-07-12 | $2.63 | $2.63 | 1,604,700 | — | — |
| 2023-07-11 | $2.56 | $2.56 | 1,821,700 | — | — |
| 2023-07-10 | $2.66 | $2.66 | 3,444,700 | — | — |
| 2023-07-07 | $2.72 | $2.72 | 1,135,100 | — | — |
| 2023-07-06 | $2.63 | $2.63 | 1,033,600 | — | — |
| 2023-07-05 | $2.72 | $2.72 | 1,298,200 | — | — |
| 2023-07-03 | $2.74 | $2.74 | 777,200 | — | — |
| 2023-06-30 | $2.78 | $2.78 | 1,566,100 | — | — |
| 2023-06-29 | $2.72 | $2.72 | 1,510,400 | — | — |
| 2023-06-28 | $2.67 | $2.67 | 1,025,400 | — | — |
| 2023-06-27 | $2.62 | $2.62 | 1,619,900 | — | — |
| 2023-06-26 | $2.59 | $2.59 | 1,672,300 | — | — |
| 2023-06-23 | $2.69 | $2.69 | 6,333,300 | — | — |
| 2023-06-22 | $2.81 | $2.81 | 1,145,700 | — | — |
| 2023-06-21 | $2.85 | $2.85 | 1,663,500 | — | — |
| 2023-06-20 | $2.84 | $2.84 | 2,581,500 | — | — |
| 2023-06-16 | $2.74 | $2.74 | 5,520,200 | — | — |
| 2023-06-15 | $2.79 | $2.79 | 2,440,200 | — | — |
| 2023-06-14 | $2.87 | $2.87 | 2,648,300 | — | — |
| 2023-06-13 | $2.99 | $2.99 | 2,945,300 | — | — |
| 2023-06-12 | $2.86 | $2.86 | 2,428,900 | — | — |
| 2023-06-09 | $2.84 | $2.84 | 2,701,600 | — | — |
| 2023-06-08 | $2.96 | $2.96 | 2,182,200 | — | — |
| 2023-06-07 | $3.05 | $3.05 | 3,926,500 | — | — |
| 2023-06-06 | $3.29 | $3.29 | 7,424,700 | — | — |
| 2023-06-05 | $2.79 | $2.79 | 2,693,000 | — | — |
| 2023-06-02 | $2.77 | $2.77 | 2,688,500 | — | — |
| 2023-06-01 | $2.94 | $2.94 | 2,613,300 | — | — |
| 2023-05-31 | $2.75 | $2.75 | 3,118,500 | — | — |
| 2023-05-30 | $2.49 | $2.49 | 2,568,000 | — | — |
| 2023-05-26 | $2.54 | $2.54 | 2,353,000 | — | — |
| 2023-05-25 | $2.38 | $2.38 | 3,332,000 | — | — |
| 2023-05-24 | $2.56 | $2.56 | 2,951,400 | — | — |
| 2023-05-23 | $2.79 | $2.79 | 3,597,500 | — | — |
| 2023-05-22 | $2.79 | $2.79 | 4,105,600 | — | — |
| 2023-05-19 | $2.97 | $2.97 | 4,527,200 | — | — |
| 2023-05-18 | $2.81 | $2.81 | 5,884,900 | — | — |
| 2023-05-17 | $3.23 | $3.23 | 7,132,300 | — | — |
| 2023-05-16 | $3.31 | $3.31 | 7,607,400 | — | — |
| 2023-05-15 | $3.22 | $3.22 | 17,057,600 | — | — |
| 2023-05-12 | $2.28 | $2.28 | 8,716,800 | — | — |
| 2023-05-11 | $2.79 | $2.79 | 20,573,300 | — | — |
| 2023-05-10 | $6.22 | $6.22 | 5,820,300 | — | — |
| 2023-05-09 | $5.92 | $5.92 | 11,419,200 | — | — |
| 2023-05-08 | $6.41 | $6.41 | 16,723,800 | — | — |
| 2023-05-05 | $5.54 | $5.54 | 20,200,700 | — | — |
| 2023-05-04 | $3.87 | $3.87 | 8,296,600 | — | — |
| 2023-05-03 | $3.35 | $3.35 | 5,914,900 | — | — |
| 2023-05-02 | $3.08 | $3.08 | 3,457,000 | — | — |
| 2023-05-01 | $3.08 | $3.08 | 5,047,400 | — | — |
| 2023-04-28 | $2.80 | $2.80 | 4,004,600 | — | — |
| 2023-04-27 | $2.62 | $2.62 | 4,317,400 | — | — |
| 2023-04-26 | $2.26 | $2.26 | 2,829,700 | — | — |
| 2023-04-25 | $2.35 | $2.35 | 3,811,400 | — | — |
| 2023-04-24 | $2.44 | $2.44 | 6,297,700 | — | — |
| 2023-04-21 | $2.68 | $2.68 | 5,507,700 | — | — |
| 2023-04-20 | $2.29 | $2.29 | 5,086,800 | — | — |
| 2023-04-19 | $2.38 | $2.38 | 4,538,400 | — | — |
| 2023-04-18 | $2.14 | $2.14 | 3,335,200 | — | — |
| 2023-04-17 | $2.21 | $2.21 | 6,251,700 | — | — |
| 2023-04-14 | $1.93 | $1.93 | 4,554,500 | — | — |
| 2023-04-13 | $1.95 | $1.95 | 10,703,200 | — | — |
| 2023-04-12 | $1.53 | $1.53 | 4,126,500 | — | — |
| 2023-04-11 | $1.54 | $1.54 | 3,902,500 | — | — |
| 2023-04-10 | $1.58 | $1.58 | 3,198,800 | — | — |
| 2023-04-06 | $1.64 | $1.64 | 3,888,300 | — | — |
| 2023-04-05 | $1.67 | $1.67 | 3,388,700 | — | — |
| 2023-04-04 | $1.68 | $1.68 | 2,354,000 | — | — |
| 2023-04-03 | $1.79 | $1.79 | 3,597,500 | — | — |
| 2023-03-31 | $1.82 | $1.82 | 3,785,900 | — | — |
| 2023-03-30 | $1.76 | $1.76 | 4,836,200 | — | — |
| 2023-03-29 | $1.80 | $1.80 | 2,897,800 | — | — |
| 2023-03-28 | $1.66 | $1.66 | 2,129,900 | — | — |
| 2023-03-27 | $1.71 | $1.71 | 3,288,900 | — | — |
| 2023-03-24 | $1.64 | $1.64 | 3,970,400 | — | — |
| 2023-03-23 | $1.46 | $1.46 | 6,994,200 | — | — |
| 2023-03-22 | $1.63 | $1.63 | 8,729,100 | — | — |
| 2023-03-21 | $1.84 | $1.84 | 9,781,600 | — | — |
| 2023-03-20 | $1.35 | $1.35 | 9,268,400 | — | — |
| 2023-03-17 | $1.41 | $1.41 | 10,518,100 | — | — |
| 2023-03-16 | $1.41 | $1.41 | 4,218,300 | — | — |
| 2023-03-15 | $1.43 | $1.43 | 6,082,300 | — | — |
| 2023-03-14 | $1.42 | $1.42 | 5,346,300 | — | — |
| 2023-03-13 | $1.51 | $1.51 | 4,415,000 | — | — |
| 2023-03-10 | $1.44 | $1.44 | 10,105,900 | — | — |
| 2023-03-09 | $1.52 | $1.52 | 3,046,200 | — | — |
| 2023-03-08 | $1.62 | $1.62 | 3,006,900 | — | — |
| 2023-03-07 | $1.73 | $1.73 | 2,624,900 | — | — |
| 2023-03-06 | $1.76 | $1.76 | 3,309,800 | — | — |
| 2023-03-03 | $1.98 | $1.98 | 4,455,700 | — | — |
| 2023-03-02 | $2.03 | $2.03 | 7,941,000 | — | — |
| 2023-03-01 | $2.27 | $2.27 | 3,142,300 | — | — |
| 2023-02-28 | $2.44 | $2.44 | 2,822,100 | — | — |
| 2023-02-27 | $2.52 | $2.52 | 3,089,400 | — | — |
| 2023-02-24 | $2.59 | $2.59 | 3,594,200 | — | — |
| 2023-02-23 | $2.74 | $2.74 | 3,811,000 | — | — |
| 2023-02-22 | $2.81 | $2.81 | 3,664,700 | — | — |
| 2023-02-21 | $2.81 | $2.81 | 4,680,700 | — | — |
| 2023-02-17 | $3.08 | $3.08 | 3,915,700 | — | — |
| 2023-02-16 | $3.23 | $3.23 | 3,598,700 | — | — |
| 2023-02-15 | $3.50 | $3.50 | 2,617,100 | — | — |
| 2023-02-14 | $3.74 | $3.74 | 1,222,500 | — | — |
| 2023-02-13 | $3.77 | $3.77 | 1,305,800 | — | — |
| 2023-02-10 | $3.85 | $3.85 | 2,037,000 | — | — |
| 2023-02-09 | $3.94 | $3.94 | 2,132,700 | — | — |
| 2023-02-08 | $4.10 | $4.10 | 1,124,600 | — | — |
| 2023-02-07 | $4.32 | $4.32 | 2,142,700 | — | — |
| 2023-02-06 | $4.33 | $4.33 | 1,646,400 | — | — |
| 2023-02-03 | $4.33 | $4.33 | 1,922,600 | — | — |
| 2023-02-02 | $4.45 | $4.45 | 2,098,000 | — | — |
| 2023-02-01 | $4.01 | $4.01 | 2,160,900 | — | — |
| 2023-01-31 | $3.80 | $3.80 | 2,137,900 | — | — |
| 2023-01-30 | $3.78 | $3.78 | 2,482,200 | — | — |
| 2023-01-27 | $4.01 | $4.01 | 1,023,800 | — | — |
| 2023-01-26 | $3.95 | $3.95 | 2,032,400 | — | — |
| 2023-01-25 | $4.25 | $4.25 | 2,250,100 | — | — |
| 2023-01-24 | $4.45 | $4.45 | 1,431,900 | — | — |
| 2023-01-23 | $4.60 | $4.60 | 2,536,600 | — | — |
| 2023-01-20 | $4.61 | $4.61 | 1,097,900 | — | — |
| 2023-01-19 | $4.52 | $4.52 | 1,150,400 | — | — |
| 2023-01-18 | $4.56 | $4.56 | 1,194,000 | — | — |
| 2023-01-17 | $4.74 | $4.74 | 1,847,600 | — | — |
| 2023-01-13 | $4.78 | $4.78 | 1,635,400 | — | — |
| 2023-01-12 | $4.70 | $4.70 | 1,770,400 | — | — |
| 2023-01-11 | $4.44 | $4.44 | 1,618,900 | — | — |
| 2023-01-10 | $4.41 | $4.41 | 1,407,700 | — | — |
| 2023-01-09 | $4.26 | $4.26 | 1,708,200 | — | — |
| 2023-01-06 | $4.33 | $4.33 | 1,534,600 | — | — |
| 2023-01-05 | $4.37 | $4.37 | 2,221,200 | — | — |
| 2023-01-04 | $4.68 | $4.68 | 1,647,400 | — | — |
| 2023-01-03 | $4.77 | $4.77 | 2,107,100 | — | — |