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
- 2020-10-30 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 | $3.07 | $3.74 | 3,227,000 | — | — |
| 2023-12-28 | $3.01 | $3.66 | 6,419,400 | — | — |
| 2023-12-27 | $2.79 | $3.39 | 3,354,000 | — | — |
| 2023-12-26 | $2.80 | $3.41 | 2,992,400 | — | — |
| 2023-12-22 | $2.80 | $3.41 | 3,384,000 | — | — |
| 2023-12-21 | $2.88 | $3.50 | 7,239,100 | — | — |
| 2023-12-20 | $2.79 | $3.39 | 7,423,400 | — | — |
| 2023-12-19 | $3.00 | $3.65 | 6,707,200 | — | — |
| 2023-12-18 | $3.16 | $3.84 | 7,287,800 | — | — |
| 2023-12-15 | $3.55 | $4.32 | 5,505,900 | — | — |
| 2023-12-14 | $3.81 | $4.64 | 12,252,200 | — | — |
| 2023-12-13 | $3.73 | $4.54 | 10,334,750 | — | — |
| 2023-12-12 | $3.44 | $4.19 | 10,285,850 | — | — |
| 2023-12-11 | $3.55 | $4.32 | 14,716,600 | — | — |
| 2023-12-08 | $3.47 | $4.22 | 7,880,775 | — | — |
| 2023-12-07 | $3.46 | $4.20 | 7,085,950 | — | — |
| 2023-12-06 | $3.31 | $4.03 | 12,032,450 | — | — |
| 2023-12-05 | $3.23 | $3.93 | 17,594,100 | — | — |
| 2023-12-04 | $3.53 | $4.30 | 14,603,025 | — | — |
| 2023-12-01 | $3.66 | $4.45 | 11,418,825 | — | — |
| 2023-11-30 | $3.40 | $4.13 | 23,100,825 | — | — |
| 2023-11-29 | $3.36 | $4.09 | 19,709,875 | — | — |
| 2023-11-28 | $3.37 | $4.10 | 11,512,425 | — | — |
| 2023-11-27 | $3.43 | $4.17 | 10,510,725 | — | — |
| 2023-11-24 | $3.62 | $4.40 | 5,678,475 | — | — |
| 2023-11-22 | $3.63 | $4.41 | 9,544,575 | — | — |
| 2023-11-21 | $3.62 | $4.41 | 9,017,975 | — | — |
| 2023-11-20 | $3.64 | $4.42 | 6,177,150 | — | — |
| 2023-11-17 | $3.64 | $4.42 | 7,416,950 | — | — |
| 2023-11-16 | $3.68 | $4.48 | 11,667,425 | — | — |
| 2023-11-15 | $4.00 | $4.86 | 25,266,800 | — | — |
| 2023-11-14 | $3.30 | $4.02 | 24,507,450 | — | — |
| 2023-11-13 | $4.08 | $4.96 | 1,518,900 | — | — |
| 2023-11-10 | $4.04 | $4.92 | 3,945,100 | — | — |
| 2023-11-09 | $4.12 | $5.01 | 2,021,550 | — | — |
| 2023-11-08 | $4.24 | $5.16 | 1,642,050 | — | — |
| 2023-11-07 | $4.24 | $5.16 | 1,521,000 | — | — |
| 2023-11-06 | $4.48 | $5.45 | 3,365,225 | — | — |
| 2023-11-03 | $4.40 | $5.35 | 3,811,500 | — | — |
| 2023-11-02 | $4.04 | $4.92 | 4,581,050 | — | — |
| 2023-11-01 | $3.84 | $4.67 | 5,687,950 | — | — |
| 2023-10-31 | $3.82 | $4.65 | 8,281,675 | — | — |
| 2023-10-30 | $3.96 | $4.82 | 7,605,900 | — | — |
| 2023-10-27 | $3.80 | $4.62 | 4,113,800 | — | — |
| 2023-10-26 | $3.77 | $4.58 | 6,116,475 | — | — |
| 2023-10-25 | $3.84 | $4.67 | 2,627,325 | — | — |
| 2023-10-24 | $3.81 | $4.64 | 5,243,875 | — | — |
| 2023-10-23 | $3.78 | $4.60 | 4,395,600 | — | — |
| 2023-10-20 | $3.80 | $4.62 | 6,854,300 | — | — |
| 2023-10-19 | $3.76 | $4.57 | 5,312,700 | — | — |
| 2023-10-18 | $3.78 | $4.60 | 8,605,650 | — | — |
| 2023-10-17 | $4.08 | $4.96 | 1,964,600 | — | — |
| 2023-10-16 | $4.28 | $5.21 | 1,454,325 | — | — |
| 2023-10-13 | $4.24 | $5.16 | 885,150 | — | — |
| 2023-10-12 | $4.28 | $5.21 | 1,211,975 | — | — |
| 2023-10-11 | $4.32 | $5.26 | 2,203,325 | — | — |
| 2023-10-10 | $4.52 | $5.31 | 2,351,825 | — | — |
| 2023-10-09 | $4.32 | $5.07 | 1,297,800 | — | — |
| 2023-10-06 | $4.36 | $5.12 | 1,516,225 | — | — |
| 2023-10-05 | $4.24 | $4.98 | 1,308,325 | — | — |
| 2023-10-04 | $4.20 | $4.93 | 1,001,425 | — | — |
| 2023-10-03 | $4.24 | $4.98 | 1,413,850 | — | — |
| 2023-10-02 | $4.24 | $4.98 | 1,013,075 | — | — |
| 2023-09-29 | $4.24 | $4.98 | 1,103,200 | — | — |
| 2023-09-28 | $4.24 | $4.98 | 1,915,075 | — | — |
| 2023-09-27 | $4.40 | $5.17 | 657,000 | — | — |
| 2023-09-26 | $4.36 | $5.12 | 1,917,275 | — | — |
| 2023-09-25 | $4.40 | $5.17 | 1,045,225 | — | — |
| 2023-09-22 | $4.56 | $5.36 | 2,219,400 | — | — |
| 2023-09-21 | $4.36 | $5.12 | 1,953,925 | — | — |
| 2023-09-20 | $4.48 | $5.26 | 1,656,250 | — | — |
| 2023-09-19 | $4.24 | $4.98 | 2,961,250 | — | — |
| 2023-09-18 | $4.20 | $4.93 | 4,635,925 | — | — |
| 2023-09-15 | $4.44 | $5.22 | 4,001,600 | — | — |
| 2023-09-14 | $4.80 | $5.64 | 1,726,725 | — | — |
| 2023-09-13 | $4.72 | $5.54 | 1,014,650 | — | — |
| 2023-09-12 | $4.76 | $5.59 | 1,557,675 | — | — |
| 2023-09-11 | $4.84 | $5.69 | 1,813,025 | — | — |
| 2023-09-08 | $4.68 | $5.50 | 2,866,300 | — | — |
| 2023-09-07 | $4.64 | $5.45 | 2,383,325 | — | — |
| 2023-09-06 | $4.84 | $5.69 | 1,710,750 | — | — |
| 2023-09-05 | $4.92 | $5.78 | 2,052,050 | — | — |
| 2023-09-01 | $5.20 | $6.11 | 2,949,125 | — | — |
| 2023-08-31 | $4.84 | $5.69 | 1,555,125 | — | — |
| 2023-08-30 | $4.84 | $5.69 | 1,301,600 | — | — |
| 2023-08-29 | $5.08 | $5.97 | 1,468,375 | — | — |
| 2023-08-28 | $4.76 | $5.59 | 1,470,375 | — | — |
| 2023-08-25 | $4.68 | $5.50 | 1,196,000 | — | — |
| 2023-08-24 | $4.60 | $5.40 | 3,373,025 | — | — |
| 2023-08-23 | $5.00 | $5.87 | 3,026,700 | — | — |
| 2023-08-22 | $5.00 | $5.87 | 4,740,675 | — | — |
| 2023-08-21 | $5.24 | $6.16 | 1,344,900 | — | — |
| 2023-08-18 | $5.20 | $6.11 | 1,720,125 | — | — |
| 2023-08-17 | $5.36 | $6.30 | 1,376,600 | — | — |
| 2023-08-16 | $5.24 | $6.16 | 2,299,825 | — | — |
| 2023-08-15 | $5.36 | $6.30 | 1,618,200 | — | — |
| 2023-08-14 | $5.64 | $6.63 | 3,260,475 | — | — |
| 2023-08-11 | $6.08 | $7.14 | 3,274,800 | — | — |
| 2023-08-10 | $6.44 | $7.57 | 1,321,250 | — | — |
| 2023-08-09 | $6.40 | $7.52 | 1,332,925 | — | — |
| 2023-08-08 | $6.28 | $7.38 | 1,694,375 | — | — |
| 2023-08-07 | $6.44 | $7.57 | 1,702,125 | — | — |
| 2023-08-04 | $6.84 | $8.04 | 2,132,975 | — | — |
| 2023-08-03 | $6.92 | $8.13 | 1,923,150 | — | — |
| 2023-08-02 | $6.52 | $7.66 | 3,386,475 | — | — |
| 2023-08-01 | $6.76 | $7.94 | 2,806,225 | — | — |
| 2023-07-31 | $7.12 | $8.36 | 3,406,175 | — | — |
| 2023-07-28 | $7.28 | $8.55 | 4,962,150 | — | — |
| 2023-07-27 | $7.04 | $8.27 | 3,484,450 | — | — |
| 2023-07-26 | $7.20 | $8.46 | 3,603,725 | — | — |
| 2023-07-25 | $6.72 | $7.89 | 2,829,600 | — | — |
| 2023-07-24 | $6.80 | $7.99 | 4,928,375 | — | — |
| 2023-07-21 | $6.08 | $7.14 | 2,409,975 | — | — |
| 2023-07-20 | $6.20 | $7.28 | 1,777,475 | — | — |
| 2023-07-19 | $6.36 | $7.47 | 1,627,950 | — | — |
| 2023-07-18 | $6.08 | $7.14 | 2,859,425 | — | — |
| 2023-07-17 | $6.24 | $7.33 | 2,076,100 | — | — |
| 2023-07-14 | $6.36 | $7.47 | 2,944,725 | — | — |
| 2023-07-13 | $6.68 | $7.85 | 3,095,675 | — | — |
| 2023-07-12 | $6.52 | $7.66 | 2,899,725 | — | — |
| 2023-07-11 | $6.08 | $7.14 | 2,163,475 | — | — |
| 2023-07-10 | $5.84 | $6.86 | 2,070,075 | — | — |
| 2023-07-07 | $5.92 | $6.95 | 2,669,100 | — | — |
| 2023-07-06 | $5.56 | $6.53 | 2,150,750 | — | — |
| 2023-07-05 | $6.00 | $7.05 | 2,130,600 | — | — |
| 2023-07-03 | $6.04 | $7.10 | 1,226,625 | — | — |
| 2023-06-30 | $5.72 | $6.72 | 1,938,375 | — | — |
| 2023-06-29 | $5.84 | $6.86 | 2,021,925 | — | — |
| 2023-06-28 | $6.08 | $7.14 | 2,457,300 | — | — |
| 2023-06-27 | $6.04 | $7.10 | 1,767,750 | — | — |
| 2023-06-26 | $5.56 | $6.53 | 1,978,100 | — | — |
| 2023-06-23 | $5.48 | $6.44 | 1,432,450 | — | — |
| 2023-06-22 | $5.72 | $6.72 | 1,017,700 | — | — |
| 2023-06-21 | $5.80 | $6.81 | 2,711,875 | — | — |
| 2023-06-20 | $5.80 | $6.81 | 2,572,750 | — | — |
| 2023-06-16 | $6.24 | $7.33 | 4,233,100 | — | — |
| 2023-06-15 | $6.72 | $7.89 | 3,067,975 | — | — |
| 2023-06-14 | $6.64 | $7.80 | 2,007,025 | — | — |
| 2023-06-13 | $6.64 | $7.80 | 2,443,550 | — | — |
| 2023-06-12 | $6.48 | $7.61 | 1,688,850 | — | — |
| 2023-06-09 | $6.32 | $7.42 | 1,612,825 | — | — |
| 2023-06-08 | $6.36 | $7.47 | 1,735,250 | — | — |
| 2023-06-07 | $6.28 | $7.38 | 2,783,050 | — | — |
| 2023-06-06 | $6.00 | $7.05 | 3,244,700 | — | — |
| 2023-06-05 | $5.44 | $6.39 | 1,716,825 | — | — |
| 2023-06-02 | $5.68 | $6.67 | 1,656,725 | — | — |
| 2023-06-01 | $5.56 | $6.53 | 2,957,275 | — | — |
| 2023-05-31 | $5.12 | $6.01 | 4,694,050 | — | — |
| 2023-05-30 | $5.16 | $6.06 | 4,486,425 | — | — |
| 2023-05-26 | $5.36 | $6.30 | 2,532,800 | — | — |
| 2023-05-25 | $5.28 | $6.20 | 5,670,900 | — | — |
| 2023-05-24 | $5.64 | $6.63 | 3,442,825 | — | — |
| 2023-05-23 | $6.04 | $7.10 | 3,597,575 | — | — |
| 2023-05-22 | $6.32 | $7.42 | 1,378,825 | — | — |
| 2023-05-19 | $6.32 | $7.42 | 2,885,800 | — | — |
| 2023-05-18 | $6.56 | $7.71 | 1,747,300 | — | — |
| 2023-05-17 | $7.28 | $8.55 | 3,348,325 | — | — |
| 2023-05-16 | $7.00 | $8.22 | 3,920,950 | — | — |
| 2023-05-15 | $6.56 | $7.71 | 2,304,650 | — | — |
| 2023-05-12 | $6.08 | $7.14 | 1,501,675 | — | — |
| 2023-05-11 | $6.56 | $7.71 | 2,266,425 | — | — |
| 2023-05-10 | $6.32 | $7.42 | 2,282,475 | — | — |
| 2023-05-09 | $6.44 | $7.57 | 1,887,900 | — | — |
| 2023-05-08 | $6.84 | $8.04 | 1,733,375 | — | — |
| 2023-05-05 | $6.88 | $8.08 | 2,266,200 | — | — |
| 2023-05-04 | $6.44 | $7.57 | 2,274,275 | — | — |
| 2023-05-03 | $6.28 | $7.38 | 1,864,050 | — | — |
| 2023-05-02 | $6.52 | $7.66 | 2,314,150 | — | — |
| 2023-05-01 | $6.68 | $7.85 | 1,345,600 | — | — |
| 2023-04-28 | $6.80 | $7.99 | 2,147,175 | — | — |
| 2023-04-27 | $7.00 | $8.22 | 1,356,125 | — | — |
| 2023-04-26 | $6.84 | $8.04 | 1,448,000 | — | — |
| 2023-04-25 | $6.92 | $8.13 | 3,143,275 | — | — |
| 2023-04-24 | $7.16 | $8.41 | 1,765,475 | — | — |
| 2023-04-21 | $7.32 | $8.60 | 2,889,850 | — | — |
| 2023-04-20 | $7.72 | $9.07 | 1,452,425 | — | — |
| 2023-04-19 | $7.88 | $9.26 | 1,697,275 | — | — |
| 2023-04-18 | $8.20 | $9.63 | 1,706,450 | — | — |
| 2023-04-17 | $8.12 | $9.54 | 2,221,225 | — | — |
| 2023-04-14 | $8.12 | $9.54 | 2,554,725 | — | — |
| 2023-04-13 | $8.04 | $9.44 | 1,832,375 | — | — |
| 2023-04-12 | $7.92 | $9.30 | 3,016,150 | — | — |
| 2023-04-11 | $8.28 | $9.73 | 4,534,775 | — | — |
| 2023-04-10 | $7.40 | $8.69 | 2,691,650 | — | — |
| 2023-04-06 | $7.88 | $9.26 | 2,566,925 | — | — |
| 2023-04-05 | $7.32 | $8.60 | 3,214,850 | — | — |
| 2023-04-04 | $8.44 | $9.68 | 2,825,475 | — | — |
| 2023-04-03 | $8.36 | $9.59 | 1,466,700 | — | — |
| 2023-03-31 | $8.16 | $9.36 | 1,987,875 | — | — |
| 2023-03-30 | $8.48 | $9.73 | 3,174,575 | — | — |
| 2023-03-29 | $8.12 | $9.31 | 1,761,675 | — | — |
| 2023-03-28 | $7.76 | $8.90 | 1,869,000 | — | — |
| 2023-03-27 | $7.64 | $8.76 | 1,454,875 | — | — |
| 2023-03-24 | $7.80 | $8.95 | 1,300,900 | — | — |
| 2023-03-23 | $7.88 | $9.04 | 2,602,850 | — | — |
| 2023-03-22 | $7.56 | $8.67 | 1,857,225 | — | — |
| 2023-03-21 | $7.88 | $9.04 | 2,399,675 | — | — |
| 2023-03-20 | $7.60 | $8.72 | 2,545,150 | — | — |
| 2023-03-17 | $7.64 | $8.76 | 4,033,725 | — | — |
| 2023-03-16 | $7.36 | $8.44 | 3,065,950 | — | — |
| 2023-03-15 | $7.52 | $8.62 | 3,962,525 | — | — |
| 2023-03-14 | $7.92 | $9.08 | 3,751,675 | — | — |
| 2023-03-13 | $7.68 | $8.81 | 6,684,400 | — | — |
| 2023-03-10 | $7.60 | $8.72 | 4,443,225 | — | — |
| 2023-03-09 | $7.80 | $8.95 | 5,535,675 | — | — |
| 2023-03-08 | $8.48 | $9.73 | 2,057,100 | — | — |
| 2023-03-07 | $8.40 | $9.63 | 4,333,925 | — | — |
| 2023-03-06 | $8.68 | $9.95 | 3,925,300 | — | — |
| 2023-03-03 | $9.40 | $10.78 | 1,935,150 | — | — |
| 2023-03-02 | $9.36 | $10.73 | 2,456,550 | — | — |
| 2023-03-01 | $9.36 | $10.73 | 3,575,875 | — | — |
| 2023-02-28 | $8.64 | $9.91 | 2,434,850 | — | — |
| 2023-02-27 | $8.80 | $10.09 | 1,862,400 | — | — |
| 2023-02-24 | $9.00 | $10.32 | 2,755,025 | — | — |
| 2023-02-23 | $9.28 | $10.64 | 3,372,575 | — | — |
| 2023-02-22 | $9.16 | $10.51 | 2,889,225 | — | — |
| 2023-02-21 | $9.20 | $10.55 | 3,152,075 | — | — |
| 2023-02-17 | $9.84 | $11.29 | 3,479,000 | — | — |
| 2023-02-16 | $10.20 | $11.70 | 2,886,050 | — | — |
| 2023-02-15 | $10.36 | $11.88 | 1,894,500 | — | — |
| 2023-02-14 | $10.28 | $11.79 | 3,602,725 | — | — |
| 2023-02-13 | $10.60 | $12.16 | 2,419,500 | — | — |
| 2023-02-10 | $10.20 | $11.70 | 3,939,175 | — | — |
| 2023-02-09 | $10.92 | $12.52 | 3,492,000 | — | — |
| 2023-02-08 | $10.96 | $12.57 | 3,667,050 | — | — |
| 2023-02-07 | $11.44 | $13.12 | 3,153,250 | — | — |
| 2023-02-06 | $11.00 | $12.62 | 6,541,875 | — | — |
| 2023-02-03 | $11.92 | $13.67 | 3,805,875 | — | — |
| 2023-02-02 | $12.48 | $14.31 | 4,874,950 | — | — |
| 2023-02-01 | $13.16 | $15.09 | 6,290,150 | — | — |
| 2023-01-31 | $12.20 | $13.99 | 3,652,625 | — | — |
| 2023-01-30 | $11.84 | $13.58 | 6,003,125 | — | — |
| 2023-01-27 | $12.96 | $14.86 | 7,240,925 | — | — |
| 2023-01-26 | $12.64 | $14.50 | 10,369,800 | — | — |
| 2023-01-25 | $11.16 | $12.80 | 3,739,500 | — | — |
| 2023-01-24 | $11.00 | $12.62 | 4,717,850 | — | — |
| 2023-01-23 | $10.76 | $12.34 | 4,643,800 | — | — |
| 2023-01-20 | $10.72 | $12.29 | 5,124,625 | — | — |
| 2023-01-19 | $10.44 | $11.97 | 4,853,600 | — | — |
| 2023-01-18 | $10.16 | $11.65 | 3,327,350 | — | — |
| 2023-01-17 | $10.64 | $12.20 | 4,046,025 | — | — |
| 2023-01-13 | $10.96 | $12.57 | 5,815,900 | — | — |
| 2023-01-12 | $10.72 | $12.29 | 4,656,450 | — | — |
| 2023-01-11 | $10.76 | $12.34 | 7,852,200 | — | — |
| 2023-01-10 | $9.88 | $11.33 | 5,352,850 | — | — |
| 2023-01-09 | $9.60 | $11.01 | 8,835,025 | — | — |
| 2023-01-06 | $8.64 | $9.91 | 5,507,250 | — | — |
| 2023-01-05 | $8.60 | $9.86 | 3,105,925 | — | — |
| 2023-01-04 | $8.88 | $10.18 | 5,695,750 | — | — |
| 2023-01-03 | $8.32 | $9.54 | 4,348,375 | — | — |