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
- 2020-06-29 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 | $2.53 | $2.53 | 4,580,300 | — | — |
| 2023-12-28 | $2.68 | $2.68 | 2,321,400 | — | — |
| 2023-12-27 | $2.74 | $2.74 | 4,240,600 | — | — |
| 2023-12-26 | $2.55 | $2.55 | 3,272,900 | — | — |
| 2023-12-22 | $2.60 | $2.60 | 5,184,800 | — | — |
| 2023-12-21 | $2.59 | $2.59 | 4,807,400 | — | — |
| 2023-12-20 | $2.55 | $2.55 | 9,945,900 | — | — |
| 2023-12-19 | $2.65 | $2.65 | 4,078,100 | — | — |
| 2023-12-18 | $2.55 | $2.55 | 7,334,400 | — | — |
| 2023-12-15 | $2.66 | $2.66 | 11,876,200 | — | — |
| 2023-12-14 | $2.88 | $2.88 | 9,136,200 | — | — |
| 2023-12-13 | $2.52 | $2.52 | 13,408,400 | — | — |
| 2023-12-12 | $2.60 | $2.60 | 20,928,000 | — | — |
| 2023-12-11 | $2.30 | $2.30 | 29,087,200 | — | — |
| 2023-12-08 | $1.80 | $1.80 | 1,067,200 | — | — |
| 2023-12-07 | $1.79 | $1.79 | 1,210,800 | — | — |
| 2023-12-06 | $1.79 | $1.79 | 2,548,900 | — | — |
| 2023-12-05 | $1.75 | $1.75 | 1,289,100 | — | — |
| 2023-12-04 | $1.79 | $1.79 | 1,578,200 | — | — |
| 2023-12-01 | $1.78 | $1.78 | 3,050,600 | — | — |
| 2023-11-30 | $1.71 | $1.71 | 9,022,000 | — | — |
| 2023-11-29 | $1.78 | $1.78 | 3,697,100 | — | — |
| 2023-11-28 | $1.81 | $1.81 | 2,520,900 | — | — |
| 2023-11-27 | $1.88 | $1.88 | 2,142,800 | — | — |
| 2023-11-24 | $1.99 | $1.99 | 1,044,200 | — | — |
| 2023-11-22 | $1.92 | $1.92 | 4,048,100 | — | — |
| 2023-11-21 | $1.92 | $1.92 | 1,469,700 | — | — |
| 2023-11-20 | $2.06 | $2.06 | 2,586,500 | — | — |
| 2023-11-17 | $2.19 | $2.19 | 2,790,500 | — | — |
| 2023-11-16 | $1.85 | $1.85 | 2,320,000 | — | — |
| 2023-11-15 | $2.07 | $2.07 | 2,765,500 | — | — |
| 2023-11-14 | $2.14 | $2.14 | 4,495,700 | — | — |
| 2023-11-13 | $1.96 | $1.96 | 2,160,400 | — | — |
| 2023-11-10 | $1.85 | $1.85 | 1,684,900 | — | — |
| 2023-11-09 | $1.74 | $1.74 | 2,670,800 | — | — |
| 2023-11-08 | $1.84 | $1.84 | 3,124,300 | — | — |
| 2023-11-07 | $1.66 | $1.66 | 1,651,200 | — | — |
| 2023-11-06 | $1.69 | $1.69 | 3,422,600 | — | — |
| 2023-11-03 | $1.60 | $1.60 | 2,092,000 | — | — |
| 2023-11-02 | $1.59 | $1.59 | 1,680,100 | — | — |
| 2023-11-01 | $1.42 | $1.42 | 1,533,100 | — | — |
| 2023-10-31 | $1.50 | $1.50 | 5,156,100 | — | — |
| 2023-10-30 | $1.35 | $1.35 | 1,224,500 | — | — |
| 2023-10-27 | $1.35 | $1.35 | 1,670,300 | — | — |
| 2023-10-26 | $1.38 | $1.38 | 1,596,000 | — | — |
| 2023-10-25 | $1.43 | $1.43 | 2,864,300 | — | — |
| 2023-10-24 | $1.44 | $1.44 | 1,317,000 | — | — |
| 2023-10-23 | $1.37 | $1.37 | 1,243,200 | — | — |
| 2023-10-20 | $1.40 | $1.40 | 3,197,900 | — | — |
| 2023-10-19 | $1.42 | $1.42 | 1,916,400 | — | — |
| 2023-10-18 | $1.50 | $1.50 | 1,981,500 | — | — |
| 2023-10-17 | $1.62 | $1.62 | 1,354,500 | — | — |
| 2023-10-16 | $1.63 | $1.63 | 846,800 | — | — |
| 2023-10-13 | $1.57 | $1.57 | 1,599,100 | — | — |
| 2023-10-12 | $1.58 | $1.58 | 1,578,800 | — | — |
| 2023-10-11 | $1.68 | $1.68 | 1,147,000 | — | — |
| 2023-10-10 | $1.80 | $1.80 | 994,400 | — | — |
| 2023-10-09 | $1.69 | $1.69 | 2,561,200 | — | — |
| 2023-10-06 | $1.73 | $1.73 | 2,029,900 | — | — |
| 2023-10-05 | $1.78 | $1.78 | 1,694,100 | — | — |
| 2023-10-04 | $1.88 | $1.88 | 5,811,900 | — | — |
| 2023-10-03 | $1.89 | $1.89 | 2,204,900 | — | — |
| 2023-10-02 | $1.94 | $1.94 | 1,122,700 | — | — |
| 2023-09-29 | $1.95 | $1.95 | 2,098,300 | — | — |
| 2023-09-28 | $1.91 | $1.91 | 2,117,400 | — | — |
| 2023-09-27 | $1.79 | $1.79 | 2,811,200 | — | — |
| 2023-09-26 | $1.74 | $1.74 | 3,054,000 | — | — |
| 2023-09-25 | $1.95 | $1.95 | 2,765,700 | — | — |
| 2023-09-22 | $1.96 | $1.96 | 1,604,500 | — | — |
| 2023-09-21 | $1.93 | $1.93 | 2,758,600 | — | — |
| 2023-09-20 | $2.05 | $2.05 | 1,007,300 | — | — |
| 2023-09-19 | $2.09 | $2.09 | 1,628,100 | — | — |
| 2023-09-18 | $2.15 | $2.15 | 1,223,300 | — | — |
| 2023-09-15 | $2.22 | $2.22 | 1,164,400 | — | — |
| 2023-09-14 | $2.21 | $2.21 | 1,720,400 | — | — |
| 2023-09-13 | $2.17 | $2.17 | 1,727,100 | — | — |
| 2023-09-12 | $2.22 | $2.22 | 1,695,300 | — | — |
| 2023-09-11 | $2.26 | $2.26 | 1,670,600 | — | — |
| 2023-09-08 | $2.24 | $2.24 | 2,238,900 | — | — |
| 2023-09-07 | $2.35 | $2.35 | 2,276,700 | — | — |
| 2023-09-06 | $2.36 | $2.36 | 2,604,300 | — | — |
| 2023-09-05 | $2.44 | $2.44 | 3,129,900 | — | — |
| 2023-09-01 | $2.36 | $2.36 | 2,044,900 | — | — |
| 2023-08-31 | $2.29 | $2.29 | 2,017,600 | — | — |
| 2023-08-30 | $2.36 | $2.36 | 2,722,800 | — | — |
| 2023-08-29 | $2.39 | $2.39 | 5,239,000 | — | — |
| 2023-08-28 | $2.22 | $2.22 | 3,021,400 | — | — |
| 2023-08-25 | $2.15 | $2.15 | 4,043,200 | — | — |
| 2023-08-24 | $2.08 | $2.08 | 3,996,600 | — | — |
| 2023-08-23 | $2.29 | $2.29 | 6,512,900 | — | — |
| 2023-08-22 | $2.10 | $2.10 | 4,572,900 | — | — |
| 2023-08-21 | $2.16 | $2.16 | 3,490,800 | — | — |
| 2023-08-18 | $2.15 | $2.15 | 4,310,900 | — | — |
| 2023-08-17 | $2.15 | $2.15 | 3,077,400 | — | — |
| 2023-08-16 | $2.23 | $2.23 | 6,258,700 | — | — |
| 2023-08-15 | $2.21 | $2.21 | 5,657,200 | — | — |
| 2023-08-14 | $2.30 | $2.30 | 6,042,000 | — | — |
| 2023-08-11 | $2.32 | $2.32 | 6,723,300 | — | — |
| 2023-08-10 | $2.26 | $2.26 | 29,974,100 | — | — |
| 2023-08-09 | $3.14 | $3.14 | 3,577,300 | — | — |
| 2023-08-08 | $3.41 | $3.41 | 1,940,900 | — | — |
| 2023-08-07 | $3.53 | $3.53 | 2,850,900 | — | — |
| 2023-08-04 | $3.71 | $3.71 | 2,276,000 | — | — |
| 2023-08-03 | $3.89 | $3.89 | 2,911,900 | — | — |
| 2023-08-02 | $4.07 | $4.07 | 7,308,100 | — | — |
| 2023-08-01 | $4.03 | $4.03 | 6,650,600 | — | — |
| 2023-07-31 | $4.10 | $4.10 | 20,795,500 | — | — |
| 2023-07-28 | $3.41 | $3.41 | 4,663,900 | — | — |
| 2023-07-27 | $3.13 | $3.13 | 1,671,900 | — | — |
| 2023-07-26 | $3.26 | $3.26 | 1,354,300 | — | — |
| 2023-07-25 | $3.26 | $3.26 | 1,072,000 | — | — |
| 2023-07-24 | $3.25 | $3.25 | 997,700 | — | — |
| 2023-07-21 | $3.21 | $3.21 | 982,700 | — | — |
| 2023-07-20 | $3.24 | $3.24 | 1,796,700 | — | — |
| 2023-07-19 | $3.38 | $3.38 | 2,416,900 | — | — |
| 2023-07-18 | $3.39 | $3.39 | 1,248,900 | — | — |
| 2023-07-17 | $3.29 | $3.29 | 1,466,300 | — | — |
| 2023-07-14 | $3.17 | $3.17 | 1,870,100 | — | — |
| 2023-07-13 | $3.37 | $3.37 | 1,763,500 | — | — |
| 2023-07-12 | $3.47 | $3.47 | 2,960,400 | — | — |
| 2023-07-11 | $3.37 | $3.37 | 3,260,400 | — | — |
| 2023-07-10 | $3.45 | $3.45 | 2,781,300 | — | — |
| 2023-07-07 | $3.15 | $3.15 | 1,663,400 | — | — |
| 2023-07-06 | $2.91 | $2.91 | 1,599,900 | — | — |
| 2023-07-05 | $2.80 | $2.80 | 1,068,300 | — | — |
| 2023-07-03 | $2.95 | $2.95 | 570,200 | — | — |
| 2023-06-30 | $2.84 | $2.84 | 1,224,500 | — | — |
| 2023-06-29 | $2.83 | $2.83 | 1,104,300 | — | — |
| 2023-06-28 | $2.63 | $2.63 | 784,400 | — | — |
| 2023-06-27 | $2.65 | $2.65 | 964,000 | — | — |
| 2023-06-26 | $2.53 | $2.53 | 911,600 | — | — |
| 2023-06-23 | $2.60 | $2.60 | 791,200 | — | — |
| 2023-06-22 | $2.64 | $2.64 | 863,700 | — | — |
| 2023-06-21 | $2.66 | $2.66 | 1,428,000 | — | — |
| 2023-06-20 | $2.79 | $2.79 | 2,965,700 | — | — |
| 2023-06-16 | $3.10 | $3.10 | 4,966,700 | — | — |
| 2023-06-15 | $3.00 | $3.00 | 1,428,300 | — | — |
| 2023-06-14 | $2.84 | $2.84 | 1,302,900 | — | — |
| 2023-06-13 | $2.99 | $2.99 | 2,522,400 | — | — |
| 2023-06-12 | $2.85 | $2.85 | 2,242,500 | — | — |
| 2023-06-09 | $2.80 | $2.80 | 956,100 | — | — |
| 2023-06-08 | $2.89 | $2.89 | 1,087,400 | — | — |
| 2023-06-07 | $2.91 | $2.91 | 1,411,800 | — | — |
| 2023-06-06 | $2.95 | $2.95 | 1,733,300 | — | — |
| 2023-06-05 | $2.82 | $2.82 | 1,744,200 | — | — |
| 2023-06-02 | $3.04 | $3.04 | 1,613,700 | — | — |
| 2023-06-01 | $2.93 | $2.93 | 1,075,100 | — | — |
| 2023-05-31 | $2.94 | $2.94 | 1,575,400 | — | — |
| 2023-05-30 | $3.06 | $3.06 | 2,338,800 | — | — |
| 2023-05-26 | $2.81 | $2.81 | 1,228,400 | — | — |
| 2023-05-25 | $2.67 | $2.67 | 891,200 | — | — |
| 2023-05-24 | $2.72 | $2.72 | 1,484,300 | — | — |
| 2023-05-23 | $2.84 | $2.84 | 2,028,100 | — | — |
| 2023-05-22 | $2.84 | $2.84 | 1,853,100 | — | — |
| 2023-05-19 | $2.62 | $2.62 | 2,623,500 | — | — |
| 2023-05-18 | $2.91 | $2.91 | 2,291,300 | — | — |
| 2023-05-17 | $2.91 | $2.91 | 3,235,100 | — | — |
| 2023-05-16 | $2.72 | $2.72 | 4,395,600 | — | — |
| 2023-05-15 | $2.71 | $2.71 | 2,032,600 | — | — |
| 2023-05-12 | $2.51 | $2.51 | 1,356,400 | — | — |
| 2023-05-11 | $2.40 | $2.40 | 1,209,100 | — | — |
| 2023-05-10 | $2.47 | $2.47 | 1,608,900 | — | — |
| 2023-05-09 | $2.51 | $2.51 | 1,227,700 | — | — |
| 2023-05-08 | $2.55 | $2.55 | 2,250,700 | — | — |
| 2023-05-05 | $2.35 | $2.35 | 2,685,700 | — | — |
| 2023-05-04 | $2.18 | $2.18 | 2,535,300 | — | — |
| 2023-05-03 | $2.25 | $2.25 | 3,505,400 | — | — |
| 2023-05-02 | $2.18 | $2.18 | 2,978,500 | — | — |
| 2023-05-01 | $2.34 | $2.34 | 1,843,600 | — | — |
| 2023-04-28 | $2.50 | $2.50 | 1,587,000 | — | — |
| 2023-04-27 | $2.61 | $2.61 | 2,217,600 | — | — |
| 2023-04-26 | $2.58 | $2.58 | 1,098,300 | — | — |
| 2023-04-25 | $2.59 | $2.59 | 5,947,500 | — | — |
| 2023-04-24 | $2.70 | $2.70 | 1,335,500 | — | — |
| 2023-04-21 | $2.62 | $2.62 | 1,334,100 | — | — |
| 2023-04-20 | $2.61 | $2.61 | 1,867,100 | — | — |
| 2023-04-19 | $2.80 | $2.80 | 1,041,100 | — | — |
| 2023-04-18 | $2.91 | $2.91 | 1,436,800 | — | — |
| 2023-04-17 | $2.89 | $2.89 | 2,450,400 | — | — |
| 2023-04-14 | $2.89 | $2.89 | 1,399,900 | — | — |
| 2023-04-13 | $3.01 | $3.01 | 1,312,800 | — | — |
| 2023-04-12 | $2.93 | $2.93 | 1,450,500 | — | — |
| 2023-04-11 | $3.05 | $3.05 | 1,350,300 | — | — |
| 2023-04-10 | $3.08 | $3.08 | 1,534,600 | — | — |
| 2023-04-06 | $3.03 | $3.03 | 1,111,100 | — | — |
| 2023-04-05 | $3.09 | $3.09 | 1,386,200 | — | — |
| 2023-04-04 | $3.11 | $3.11 | 1,763,200 | — | — |
| 2023-04-03 | $3.33 | $3.33 | 1,296,700 | — | — |
| 2023-03-31 | $3.50 | $3.50 | 1,591,800 | — | — |
| 2023-03-30 | $3.28 | $3.28 | 1,722,600 | — | — |
| 2023-03-29 | $3.28 | $3.28 | 1,503,000 | — | — |
| 2023-03-28 | $3.17 | $3.17 | 1,669,500 | — | — |
| 2023-03-27 | $3.25 | $3.25 | 3,239,600 | — | — |
| 2023-03-24 | $3.40 | $3.40 | 1,818,100 | — | — |
| 2023-03-23 | $3.55 | $3.55 | 1,506,000 | — | — |
| 2023-03-22 | $3.60 | $3.60 | 1,323,600 | — | — |
| 2023-03-21 | $3.78 | $3.78 | 1,156,500 | — | — |
| 2023-03-20 | $3.70 | $3.70 | 1,649,700 | — | — |
| 2023-03-17 | $3.87 | $3.87 | 1,360,700 | — | — |
| 2023-03-16 | $3.90 | $3.90 | 996,400 | — | — |
| 2023-03-15 | $3.82 | $3.82 | 814,600 | — | — |
| 2023-03-14 | $3.86 | $3.86 | 1,192,400 | — | — |
| 2023-03-13 | $3.94 | $3.94 | 977,300 | — | — |
| 2023-03-10 | $3.97 | $3.97 | 952,500 | — | — |
| 2023-03-09 | $3.98 | $3.98 | 770,400 | — | — |
| 2023-03-08 | $4.12 | $4.12 | 910,700 | — | — |
| 2023-03-07 | $3.99 | $3.99 | 977,600 | — | — |
| 2023-03-06 | $4.15 | $4.15 | 936,500 | — | — |
| 2023-03-03 | $4.31 | $4.31 | 2,005,300 | — | — |
| 2023-03-02 | $3.97 | $3.97 | 1,864,400 | — | — |
| 2023-03-01 | $4.04 | $4.04 | 4,482,800 | — | — |
| 2023-02-28 | $4.75 | $4.75 | 1,718,300 | — | — |
| 2023-02-27 | $4.57 | $4.57 | 1,539,700 | — | — |
| 2023-02-24 | $4.32 | $4.32 | 921,500 | — | — |
| 2023-02-23 | $4.26 | $4.26 | 1,302,700 | — | — |
| 2023-02-22 | $4.31 | $4.31 | 1,101,100 | — | — |
| 2023-02-21 | $4.22 | $4.22 | 858,300 | — | — |
| 2023-02-17 | $4.41 | $4.41 | 870,000 | — | — |
| 2023-02-16 | $4.43 | $4.43 | 1,132,000 | — | — |
| 2023-02-15 | $4.60 | $4.60 | 1,030,000 | — | — |
| 2023-02-14 | $4.57 | $4.57 | 1,169,900 | — | — |
| 2023-02-13 | $4.54 | $4.54 | 1,311,400 | — | — |
| 2023-02-10 | $4.68 | $4.68 | 1,532,900 | — | — |
| 2023-02-09 | $4.83 | $4.83 | 1,225,200 | — | — |
| 2023-02-08 | $5.08 | $5.08 | 694,500 | — | — |
| 2023-02-07 | $5.22 | $5.22 | 1,769,500 | — | — |
| 2023-02-06 | $5.45 | $5.45 | 1,177,900 | — | — |
| 2023-02-03 | $5.64 | $5.64 | 1,543,900 | — | — |
| 2023-02-02 | $5.80 | $5.80 | 7,578,400 | — | — |
| 2023-02-01 | $5.59 | $5.59 | 2,392,100 | — | — |
| 2023-01-31 | $5.58 | $5.58 | 5,229,200 | — | — |
| 2023-01-30 | $5.08 | $5.08 | 1,519,700 | — | — |
| 2023-01-27 | $5.33 | $5.33 | 1,853,300 | — | — |
| 2023-01-26 | $5.12 | $5.12 | 1,080,400 | — | — |
| 2023-01-25 | $5.24 | $5.24 | 1,321,700 | — | — |
| 2023-01-24 | $5.28 | $5.28 | 704,300 | — | — |
| 2023-01-23 | $5.37 | $5.37 | 1,224,100 | — | — |
| 2023-01-20 | $5.26 | $5.26 | 1,298,400 | — | — |
| 2023-01-19 | $5.13 | $5.13 | 2,825,000 | — | — |
| 2023-01-18 | $5.25 | $5.25 | 3,093,300 | — | — |
| 2023-01-17 | $5.27 | $5.27 | 1,450,900 | — | — |
| 2023-01-13 | $5.09 | $5.09 | 1,686,000 | — | — |
| 2023-01-12 | $4.81 | $4.81 | 1,151,200 | — | — |
| 2023-01-11 | $4.67 | $4.67 | 1,099,800 | — | — |
| 2023-01-10 | $4.46 | $4.46 | 1,029,400 | — | — |
| 2023-01-09 | $4.24 | $4.24 | 1,012,900 | — | — |
| 2023-01-06 | $4.12 | $4.12 | 1,399,800 | — | — |
| 2023-01-05 | $3.97 | $3.97 | 983,600 | — | — |
| 2023-01-04 | $3.97 | $3.97 | 946,700 | — | — |
| 2023-01-03 | $3.85 | $3.85 | 1,845,900 | — | — |