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
- 2018-03-29 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 | $4.88 | $4.88 | 9,112,600 | — | — |
| 2023-12-28 | $4.80 | $4.80 | 6,448,200 | — | — |
| 2023-12-27 | $4.72 | $4.72 | 3,435,300 | — | — |
| 2023-12-26 | $4.71 | $4.71 | 5,794,600 | — | — |
| 2023-12-22 | $4.67 | $4.67 | 7,645,000 | — | — |
| 2023-12-21 | $4.73 | $4.73 | 8,242,900 | — | — |
| 2023-12-20 | $4.61 | $4.61 | 7,429,400 | — | — |
| 2023-12-19 | $4.70 | $4.70 | 5,910,200 | — | — |
| 2023-12-18 | $4.63 | $4.63 | 8,149,800 | — | — |
| 2023-12-15 | $4.68 | $4.68 | 6,683,400 | — | — |
| 2023-12-14 | $4.66 | $4.66 | 6,826,200 | — | — |
| 2023-12-13 | $4.64 | $4.64 | 7,224,100 | — | — |
| 2023-12-12 | $4.64 | $4.64 | 6,367,700 | — | — |
| 2023-12-11 | $4.57 | $4.57 | 6,797,200 | — | — |
| 2023-12-08 | $4.56 | $4.56 | 7,889,400 | — | — |
| 2023-12-07 | $4.60 | $4.60 | 11,164,300 | — | — |
| 2023-12-06 | $4.42 | $4.42 | 7,581,700 | — | — |
| 2023-12-05 | $4.41 | $4.41 | 7,635,500 | — | — |
| 2023-12-04 | $4.46 | $4.46 | 8,214,200 | — | — |
| 2023-12-01 | $4.40 | $4.40 | 8,459,700 | — | — |
| 2023-11-30 | $4.49 | $4.49 | 11,059,200 | — | — |
| 2023-11-29 | $4.49 | $4.49 | 9,595,700 | — | — |
| 2023-11-28 | $4.64 | $4.64 | 8,838,900 | — | — |
| 2023-11-27 | $4.69 | $4.69 | 8,312,100 | — | — |
| 2023-11-24 | $4.75 | $4.75 | 4,749,900 | — | — |
| 2023-11-22 | $4.75 | $4.75 | 8,878,400 | — | — |
| 2023-11-21 | $4.75 | $4.75 | 26,152,300 | — | — |
| 2023-11-20 | $5.23 | $5.23 | 15,693,500 | — | — |
| 2023-11-17 | $5.08 | $5.08 | 6,887,600 | — | — |
| 2023-11-16 | $5.03 | $5.03 | 10,599,000 | — | — |
| 2023-11-15 | $5.25 | $5.25 | 12,507,200 | — | — |
| 2023-11-14 | $4.98 | $4.98 | 8,823,100 | — | — |
| 2023-11-13 | $4.88 | $4.88 | 3,538,400 | — | — |
| 2023-11-10 | $4.83 | $4.83 | 4,091,400 | — | — |
| 2023-11-09 | $4.85 | $4.85 | 7,230,900 | — | — |
| 2023-11-08 | $4.97 | $4.97 | 6,991,600 | — | — |
| 2023-11-07 | $4.96 | $4.96 | 10,688,200 | — | — |
| 2023-11-06 | $4.92 | $4.92 | 7,628,400 | — | — |
| 2023-11-03 | $4.99 | $4.99 | 9,985,800 | — | — |
| 2023-11-02 | $4.82 | $4.82 | 7,201,600 | — | — |
| 2023-11-01 | $4.66 | $4.66 | 4,520,500 | — | — |
| 2023-10-31 | $4.66 | $4.66 | 8,345,200 | — | — |
| 2023-10-30 | $4.82 | $4.82 | 6,236,700 | — | — |
| 2023-10-27 | $4.80 | $4.80 | 10,725,000 | — | — |
| 2023-10-26 | $4.69 | $4.69 | 6,504,800 | — | — |
| 2023-10-25 | $4.64 | $4.64 | 6,120,800 | — | — |
| 2023-10-24 | $4.79 | $4.79 | 12,462,100 | — | — |
| 2023-10-23 | $4.55 | $4.55 | 4,614,200 | — | — |
| 2023-10-20 | $4.60 | $4.60 | 10,346,200 | — | — |
| 2023-10-19 | $4.50 | $4.50 | 5,125,300 | — | — |
| 2023-10-18 | $4.58 | $4.58 | 8,168,100 | — | — |
| 2023-10-17 | $4.65 | $4.65 | 8,877,700 | — | — |
| 2023-10-16 | $4.77 | $4.77 | 4,092,100 | — | — |
| 2023-10-13 | $4.80 | $4.80 | 5,274,500 | — | — |
| 2023-10-12 | $4.75 | $4.75 | 6,272,100 | — | — |
| 2023-10-11 | $4.99 | $4.99 | 8,538,300 | — | — |
| 2023-10-10 | $4.94 | $4.94 | 8,918,400 | — | — |
| 2023-10-09 | $4.71 | $4.71 | 3,691,000 | — | — |
| 2023-10-06 | $4.75 | $4.75 | 6,897,400 | — | — |
| 2023-10-05 | $4.56 | $4.56 | 6,378,000 | — | — |
| 2023-10-04 | $4.47 | $4.47 | 7,614,800 | — | — |
| 2023-10-03 | $4.48 | $4.48 | 7,803,600 | — | — |
| 2023-10-02 | $4.70 | $4.70 | 3,264,600 | — | — |
| 2023-09-29 | $4.74 | $4.74 | 3,718,700 | — | — |
| 2023-09-28 | $4.64 | $4.64 | 5,534,500 | — | — |
| 2023-09-27 | $4.75 | $4.75 | 5,677,600 | — | — |
| 2023-09-26 | $4.80 | $4.80 | 7,493,300 | — | — |
| 2023-09-25 | $4.79 | $4.79 | 5,145,000 | — | — |
| 2023-09-22 | $4.76 | $4.76 | 4,694,000 | — | — |
| 2023-09-21 | $4.63 | $4.63 | 6,412,400 | — | — |
| 2023-09-20 | $4.67 | $4.67 | 6,493,000 | — | — |
| 2023-09-19 | $4.80 | $4.80 | 5,345,900 | — | — |
| 2023-09-18 | $4.79 | $4.79 | 7,095,400 | — | — |
| 2023-09-15 | $4.75 | $4.75 | 3,841,100 | — | — |
| 2023-09-14 | $4.76 | $4.76 | 6,483,800 | — | — |
| 2023-09-13 | $4.60 | $4.60 | 9,859,300 | — | — |
| 2023-09-12 | $4.61 | $4.61 | 8,932,800 | — | — |
| 2023-09-11 | $4.69 | $4.69 | 5,450,800 | — | — |
| 2023-09-08 | $4.63 | $4.63 | 6,372,500 | — | — |
| 2023-09-07 | $4.76 | $4.76 | 6,182,800 | — | — |
| 2023-09-06 | $4.90 | $4.90 | 3,828,300 | — | — |
| 2023-09-05 | $4.95 | $4.95 | 6,206,800 | — | — |
| 2023-09-01 | $5.11 | $5.11 | 11,555,500 | — | — |
| 2023-08-31 | $5.04 | $5.04 | 8,023,100 | — | — |
| 2023-08-30 | $4.97 | $4.97 | 5,022,500 | — | — |
| 2023-08-29 | $4.94 | $4.94 | 12,412,800 | — | — |
| 2023-08-28 | $4.80 | $4.80 | 8,718,200 | — | — |
| 2023-08-25 | $4.63 | $4.63 | 8,927,900 | — | — |
| 2023-08-24 | $4.72 | $4.72 | 14,443,400 | — | — |
| 2023-08-23 | $4.69 | $4.69 | 23,357,500 | — | — |
| 2023-08-22 | $4.89 | $4.89 | 17,241,100 | — | — |
| 2023-08-21 | $5.20 | $5.20 | 9,193,000 | — | — |
| 2023-08-18 | $5.24 | $5.24 | 10,943,300 | — | — |
| 2023-08-17 | $5.54 | $5.54 | 6,761,600 | — | — |
| 2023-08-16 | $5.50 | $5.50 | 7,545,100 | — | — |
| 2023-08-15 | $5.63 | $5.63 | 7,105,300 | — | — |
| 2023-08-14 | $5.75 | $5.75 | 5,157,600 | — | — |
| 2023-08-11 | $5.83 | $5.83 | 5,442,800 | — | — |
| 2023-08-10 | $5.97 | $5.97 | 13,690,700 | — | — |
| 2023-08-09 | $5.96 | $5.96 | 5,293,000 | — | — |
| 2023-08-08 | $5.94 | $5.94 | 5,289,100 | — | — |
| 2023-08-07 | $6.02 | $6.02 | 5,221,200 | — | — |
| 2023-08-04 | $6.02 | $6.02 | 6,694,000 | — | — |
| 2023-08-03 | $6.13 | $6.13 | 10,429,400 | — | — |
| 2023-08-02 | $5.76 | $5.76 | 10,798,000 | — | — |
| 2023-08-01 | $6.12 | $6.12 | 10,410,100 | — | — |
| 2023-07-31 | $6.34 | $6.34 | 13,148,500 | — | — |
| 2023-07-28 | $6.32 | $6.32 | 26,298,100 | — | — |
| 2023-07-27 | $5.58 | $5.58 | 13,449,100 | — | — |
| 2023-07-26 | $5.35 | $5.35 | 11,309,700 | — | — |
| 2023-07-25 | $5.27 | $5.27 | 7,384,000 | — | — |
| 2023-07-24 | $5.36 | $5.36 | 15,760,300 | — | — |
| 2023-07-21 | $5.01 | $5.01 | 4,489,400 | — | — |
| 2023-07-20 | $5.07 | $5.07 | 7,648,000 | — | — |
| 2023-07-19 | $5.26 | $5.26 | 13,312,200 | — | — |
| 2023-07-18 | $4.99 | $4.99 | 15,663,100 | — | — |
| 2023-07-17 | $5.30 | $5.30 | 6,664,900 | — | — |
| 2023-07-14 | $5.39 | $5.39 | 15,933,500 | — | — |
| 2023-07-13 | $5.70 | $5.70 | 16,436,600 | — | — |
| 2023-07-12 | $5.70 | $5.70 | 19,248,700 | — | — |
| 2023-07-11 | $5.23 | $5.23 | 6,606,000 | — | — |
| 2023-07-10 | $5.12 | $5.12 | 8,523,600 | — | — |
| 2023-07-07 | $5.16 | $5.16 | 6,402,200 | — | — |
| 2023-07-06 | $5.06 | $5.06 | 11,099,800 | — | — |
| 2023-07-05 | $5.29 | $5.29 | 8,260,500 | — | — |
| 2023-07-03 | $5.40 | $5.40 | 5,206,500 | — | — |
| 2023-06-30 | $5.34 | $5.34 | 8,781,700 | — | — |
| 2023-06-29 | $5.15 | $5.15 | 13,327,600 | — | — |
| 2023-06-28 | $5.24 | $5.24 | 10,658,100 | — | — |
| 2023-06-27 | $5.29 | $5.29 | 8,367,700 | — | — |
| 2023-06-26 | $5.08 | $5.08 | 6,597,100 | — | — |
| 2023-06-23 | $5.00 | $5.00 | 7,971,100 | — | — |
| 2023-06-22 | $5.13 | $5.13 | 9,503,600 | — | — |
| 2023-06-21 | $5.33 | $5.33 | 14,683,800 | — | — |
| 2023-06-20 | $5.32 | $5.32 | 13,818,400 | — | — |
| 2023-06-16 | $5.50 | $5.50 | 12,927,000 | — | — |
| 2023-06-15 | $5.50 | $5.50 | 21,462,600 | — | — |
| 2023-06-14 | $5.23 | $5.23 | 13,277,900 | — | — |
| 2023-06-13 | $5.03 | $5.03 | 16,623,900 | — | — |
| 2023-06-12 | $4.67 | $4.67 | 19,555,900 | — | — |
| 2023-06-09 | $4.92 | $4.92 | 20,694,400 | — | — |
| 2023-06-08 | $5.05 | $5.05 | 16,108,300 | — | — |
| 2023-06-07 | $4.78 | $4.78 | 10,299,000 | — | — |
| 2023-06-06 | $4.75 | $4.75 | 15,737,600 | — | — |
| 2023-06-05 | $4.41 | $4.41 | 4,743,900 | — | — |
| 2023-06-02 | $4.45 | $4.45 | 13,765,600 | — | — |
| 2023-06-01 | $4.18 | $4.18 | 16,493,300 | — | — |
| 2023-05-31 | $4.06 | $4.06 | 11,686,600 | — | — |
| 2023-05-30 | $4.23 | $4.23 | 12,425,200 | — | — |
| 2023-05-26 | $4.50 | $4.50 | 7,052,300 | — | — |
| 2023-05-25 | $4.49 | $4.49 | 7,647,100 | — | — |
| 2023-05-24 | $4.63 | $4.63 | 15,892,300 | — | — |
| 2023-05-23 | $4.73 | $4.73 | 13,371,000 | — | — |
| 2023-05-22 | $4.92 | $4.92 | 13,770,000 | — | — |
| 2023-05-19 | $4.96 | $4.96 | 15,842,400 | — | — |
| 2023-05-18 | $5.24 | $5.24 | 11,880,200 | — | — |
| 2023-05-17 | $5.45 | $5.45 | 13,734,300 | — | — |
| 2023-05-16 | $5.50 | $5.50 | 24,498,000 | — | — |
| 2023-05-15 | $5.97 | $5.97 | 22,732,300 | — | — |
| 2023-05-12 | $5.66 | $5.66 | 9,011,400 | — | — |
| 2023-05-11 | $5.79 | $5.79 | 8,591,800 | — | — |
| 2023-05-10 | $5.59 | $5.59 | 11,293,000 | — | — |
| 2023-05-09 | $5.81 | $5.81 | 4,760,900 | — | — |
| 2023-05-08 | $5.92 | $5.92 | 5,952,500 | — | — |
| 2023-05-05 | $6.01 | $6.01 | 7,518,100 | — | — |
| 2023-05-04 | $5.96 | $5.96 | 8,456,000 | — | — |
| 2023-05-03 | $5.82 | $5.82 | 7,294,100 | — | — |
| 2023-05-02 | $5.78 | $5.78 | 6,949,500 | — | — |
| 2023-05-01 | $6.15 | $6.15 | 5,626,600 | — | — |
| 2023-04-28 | $6.10 | $6.10 | 7,430,700 | — | — |
| 2023-04-27 | $5.87 | $5.87 | 10,441,000 | — | — |
| 2023-04-26 | $5.99 | $5.99 | 8,312,700 | — | — |
| 2023-04-25 | $5.91 | $5.91 | 10,045,400 | — | — |
| 2023-04-24 | $6.18 | $6.18 | 13,821,400 | — | — |
| 2023-04-21 | $6.59 | $6.59 | 7,711,700 | — | — |
| 2023-04-20 | $6.80 | $6.80 | 13,220,900 | — | — |
| 2023-04-19 | $6.96 | $6.96 | 10,385,600 | — | — |
| 2023-04-18 | $7.06 | $7.06 | 7,262,600 | — | — |
| 2023-04-17 | $7.20 | $7.20 | 9,906,400 | — | — |
| 2023-04-14 | $6.86 | $6.86 | 4,937,000 | — | — |
| 2023-04-13 | $6.89 | $6.89 | 11,277,100 | — | — |
| 2023-04-12 | $6.57 | $6.57 | 8,517,200 | — | — |
| 2023-04-11 | $6.74 | $6.74 | 5,521,400 | — | — |
| 2023-04-10 | $6.72 | $6.72 | 4,507,800 | — | — |
| 2023-04-06 | $6.71 | $6.71 | 24,468,300 | — | — |
| 2023-04-05 | $6.64 | $6.64 | 7,614,000 | — | — |
| 2023-04-04 | $7.00 | $7.00 | 5,650,100 | — | — |
| 2023-04-03 | $7.22 | $7.22 | 7,542,800 | — | — |
| 2023-03-31 | $7.28 | $7.28 | 7,531,700 | — | — |
| 2023-03-30 | $7.15 | $7.15 | 10,695,300 | — | — |
| 2023-03-29 | $7.02 | $7.02 | 11,914,300 | — | — |
| 2023-03-28 | $6.93 | $6.93 | 13,335,900 | — | — |
| 2023-03-27 | $6.67 | $6.67 | 11,706,200 | — | — |
| 2023-03-24 | $6.84 | $6.84 | 7,250,900 | — | — |
| 2023-03-23 | $7.09 | $7.09 | 14,652,300 | — | — |
| 2023-03-22 | $6.92 | $6.92 | 5,840,500 | — | — |
| 2023-03-21 | $6.95 | $6.95 | 8,780,300 | — | — |
| 2023-03-20 | $6.84 | $6.84 | 10,402,200 | — | — |
| 2023-03-17 | $6.79 | $6.79 | 19,828,300 | — | — |
| 2023-03-16 | $7.11 | $7.11 | 8,662,100 | — | — |
| 2023-03-15 | $6.92 | $6.92 | 12,976,600 | — | — |
| 2023-03-14 | $7.19 | $7.19 | 9,564,200 | — | — |
| 2023-03-13 | $7.18 | $7.18 | 9,295,100 | — | — |
| 2023-03-10 | $7.31 | $7.31 | 9,884,400 | — | — |
| 2023-03-09 | $7.19 | $7.19 | 16,254,100 | — | — |
| 2023-03-08 | $7.52 | $7.52 | 7,954,700 | — | — |
| 2023-03-07 | $7.55 | $7.55 | 10,759,600 | — | — |
| 2023-03-06 | $7.59 | $7.59 | 13,351,900 | — | — |
| 2023-03-03 | $7.70 | $7.70 | 17,184,600 | — | — |
| 2023-03-02 | $7.41 | $7.41 | 29,375,900 | — | — |
| 2023-03-01 | $6.85 | $6.85 | 52,849,500 | — | — |
| 2023-02-28 | $7.73 | $7.73 | 14,068,100 | — | — |
| 2023-02-27 | $7.69 | $7.69 | 12,087,600 | — | — |
| 2023-02-24 | $7.37 | $7.37 | 15,938,400 | — | — |
| 2023-02-23 | $7.09 | $7.09 | 20,429,000 | — | — |
| 2023-02-22 | $7.32 | $7.32 | 33,000,500 | — | — |
| 2023-02-21 | $7.24 | $7.24 | 18,553,600 | — | — |
| 2023-02-17 | $6.95 | $6.95 | 6,823,000 | — | — |
| 2023-02-16 | $7.20 | $7.20 | 8,630,000 | — | — |
| 2023-02-15 | $7.48 | $7.48 | 14,177,100 | — | — |
| 2023-02-14 | $7.28 | $7.28 | 13,353,000 | — | — |
| 2023-02-13 | $7.52 | $7.52 | 15,861,900 | — | — |
| 2023-02-10 | $7.45 | $7.45 | 17,827,500 | — | — |
| 2023-02-09 | $7.61 | $7.61 | 17,195,900 | — | — |
| 2023-02-08 | $7.02 | $7.02 | 17,132,300 | — | — |
| 2023-02-07 | $7.37 | $7.37 | 19,971,300 | — | — |
| 2023-02-06 | $6.94 | $6.94 | 22,083,900 | — | — |
| 2023-02-03 | $7.41 | $7.41 | 15,304,300 | — | — |
| 2023-02-02 | $7.55 | $7.55 | 33,151,900 | — | — |
| 2023-02-01 | $7.31 | $7.31 | 22,643,600 | — | — |
| 2023-01-31 | $6.70 | $6.70 | 17,180,700 | — | — |
| 2023-01-30 | $6.92 | $6.92 | 42,733,400 | — | — |
| 2023-01-27 | $6.24 | $6.24 | 15,878,400 | — | — |
| 2023-01-26 | $6.40 | $6.40 | 23,756,800 | — | — |
| 2023-01-25 | $5.77 | $5.77 | 7,978,900 | — | — |
| 2023-01-24 | $5.78 | $5.78 | 7,693,900 | — | — |
| 2023-01-23 | $5.80 | $5.80 | 16,390,500 | — | — |
| 2023-01-20 | $5.69 | $5.69 | 22,761,500 | — | — |
| 2023-01-19 | $5.44 | $5.44 | 26,968,100 | — | — |
| 2023-01-18 | $5.45 | $5.45 | 48,810,800 | — | — |
| 2023-01-17 | $5.59 | $5.59 | 87,198,000 | — | — |
| 2023-01-13 | $6.69 | $6.69 | 15,507,900 | — | — |
| 2023-01-12 | $6.25 | $6.25 | 11,438,300 | — | — |
| 2023-01-11 | $6.42 | $6.42 | 13,808,100 | — | — |
| 2023-01-10 | $6.03 | $6.03 | 15,206,700 | — | — |
| 2023-01-09 | $5.99 | $5.99 | 14,760,700 | — | — |
| 2023-01-06 | $5.84 | $5.84 | 22,648,400 | — | — |
| 2023-01-05 | $6.86 | $6.86 | 30,725,700 | — | — |
| 2023-01-04 | $6.21 | $6.21 | 26,248,200 | — | — |
| 2023-01-03 | $5.88 | $5.88 | 28,663,300 | — | — |