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
- 2020-07-14 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 | $4.05 | $4.05 | 1,718,300 | — | — |
| 2023-12-28 | $4.18 | $4.18 | 2,594,300 | — | — |
| 2023-12-27 | $4.11 | $4.11 | 1,458,600 | — | — |
| 2023-12-26 | $3.96 | $3.96 | 1,964,700 | — | — |
| 2023-12-22 | $3.84 | $3.84 | 2,422,000 | — | — |
| 2023-12-21 | $3.80 | $3.80 | 3,133,300 | — | — |
| 2023-12-20 | $3.68 | $3.68 | 6,643,200 | — | — |
| 2023-12-19 | $3.53 | $3.53 | 9,319,700 | — | — |
| 2023-12-18 | $2.80 | $2.80 | 23,917,800 | — | — |
| 2023-12-15 | $4.96 | $4.96 | 3,743,400 | — | — |
| 2023-12-14 | $5.15 | $5.15 | 5,423,200 | — | — |
| 2023-12-13 | $4.91 | $4.91 | 2,393,800 | — | — |
| 2023-12-12 | $4.56 | $4.56 | 1,581,500 | — | — |
| 2023-12-11 | $4.78 | $4.78 | 2,355,200 | — | — |
| 2023-12-08 | $5.03 | $5.03 | 7,096,700 | — | — |
| 2023-12-07 | $4.66 | $4.66 | 3,515,200 | — | — |
| 2023-12-06 | $4.12 | $4.12 | 2,204,700 | — | — |
| 2023-12-05 | $3.99 | $3.99 | 5,236,600 | — | — |
| 2023-12-04 | $4.65 | $4.65 | 4,474,900 | — | — |
| 2023-12-01 | $4.63 | $4.63 | 3,286,300 | — | — |
| 2023-11-30 | $4.04 | $4.04 | 2,517,000 | — | — |
| 2023-11-29 | $4.04 | $4.04 | 2,868,100 | — | — |
| 2023-11-28 | $3.83 | $3.83 | 3,490,800 | — | — |
| 2023-11-27 | $3.93 | $3.93 | 2,458,600 | — | — |
| 2023-11-24 | $3.94 | $3.94 | 1,754,700 | — | — |
| 2023-11-22 | $3.89 | $3.89 | 2,542,500 | — | — |
| 2023-11-21 | $3.78 | $3.78 | 2,601,300 | — | — |
| 2023-11-20 | $4.21 | $4.21 | 2,970,700 | — | — |
| 2023-11-17 | $4.41 | $4.41 | 2,867,500 | — | — |
| 2023-11-16 | $4.15 | $4.15 | 4,882,600 | — | — |
| 2023-11-15 | $4.21 | $4.21 | 8,723,500 | — | — |
| 2023-11-14 | $3.89 | $3.89 | 8,591,800 | — | — |
| 2023-11-13 | $3.06 | $3.06 | 4,080,400 | — | — |
| 2023-11-10 | $3.37 | $3.37 | 4,761,800 | — | — |
| 2023-11-09 | $3.09 | $3.09 | 5,790,100 | — | — |
| 2023-11-08 | $3.72 | $3.72 | 7,646,300 | — | — |
| 2023-11-07 | $4.36 | $4.36 | 3,223,400 | — | — |
| 2023-11-06 | $4.13 | $4.13 | 6,120,400 | — | — |
| 2023-11-03 | $4.99 | $4.99 | 12,617,400 | — | — |
| 2023-11-02 | $4.33 | $4.33 | 3,520,700 | — | — |
| 2023-11-01 | $4.18 | $4.18 | 3,880,300 | — | — |
| 2023-10-31 | $4.45 | $4.45 | 1,489,200 | — | — |
| 2023-10-30 | $4.71 | $4.71 | 1,396,300 | — | — |
| 2023-10-27 | $4.80 | $4.80 | 1,789,800 | — | — |
| 2023-10-26 | $4.75 | $4.75 | 4,592,700 | — | — |
| 2023-10-25 | $4.39 | $4.39 | 1,483,900 | — | — |
| 2023-10-24 | $4.54 | $4.54 | 1,506,700 | — | — |
| 2023-10-23 | $4.33 | $4.33 | 1,906,200 | — | — |
| 2023-10-20 | $4.56 | $4.56 | 3,084,800 | — | — |
| 2023-10-19 | $4.47 | $4.47 | 2,967,100 | — | — |
| 2023-10-18 | $4.70 | $4.70 | 1,794,900 | — | — |
| 2023-10-17 | $5.13 | $5.13 | 1,555,900 | — | — |
| 2023-10-16 | $4.90 | $4.90 | 1,114,600 | — | — |
| 2023-10-13 | $4.86 | $4.86 | 1,600,300 | — | — |
| 2023-10-12 | $4.99 | $4.99 | 1,485,600 | — | — |
| 2023-10-11 | $5.39 | $5.39 | 1,161,500 | — | — |
| 2023-10-10 | $5.61 | $5.61 | 1,695,500 | — | — |
| 2023-10-09 | $5.32 | $5.32 | 1,058,700 | — | — |
| 2023-10-06 | $5.27 | $5.27 | 1,530,800 | — | — |
| 2023-10-05 | $5.14 | $5.14 | 1,493,000 | — | — |
| 2023-10-04 | $5.11 | $5.11 | 1,374,300 | — | — |
| 2023-10-03 | $5.14 | $5.14 | 2,324,700 | — | — |
| 2023-10-02 | $5.29 | $5.29 | 1,686,400 | — | — |
| 2023-09-29 | $5.61 | $5.61 | 1,798,400 | — | — |
| 2023-09-28 | $5.48 | $5.48 | 3,462,900 | — | — |
| 2023-09-27 | $5.66 | $5.66 | 3,113,900 | — | — |
| 2023-09-26 | $5.94 | $5.94 | 1,763,500 | — | — |
| 2023-09-25 | $5.96 | $5.96 | 2,022,100 | — | — |
| 2023-09-22 | $6.18 | $6.18 | 1,790,600 | — | — |
| 2023-09-21 | $6.36 | $6.36 | 2,251,200 | — | — |
| 2023-09-20 | $6.20 | $6.20 | 2,340,200 | — | — |
| 2023-09-19 | $6.27 | $6.27 | 3,222,500 | — | — |
| 2023-09-18 | $5.92 | $5.92 | 2,728,000 | — | — |
| 2023-09-15 | $6.18 | $6.18 | 7,420,100 | — | — |
| 2023-09-14 | $6.18 | $6.18 | 13,419,300 | — | — |
| 2023-09-13 | $7.58 | $7.58 | 2,558,400 | — | — |
| 2023-09-12 | $7.84 | $7.84 | 5,743,800 | — | — |
| 2023-09-11 | $8.54 | $8.54 | 2,052,700 | — | — |
| 2023-09-08 | $8.59 | $8.59 | 834,300 | — | — |
| 2023-09-07 | $8.62 | $8.62 | 1,227,800 | — | — |
| 2023-09-06 | $8.78 | $8.78 | 1,097,900 | — | — |
| 2023-09-05 | $9.01 | $9.01 | 1,184,200 | — | — |
| 2023-09-01 | $9.13 | $9.13 | 1,358,600 | — | — |
| 2023-08-31 | $8.93 | $8.93 | 1,308,800 | — | — |
| 2023-08-30 | $9.30 | $9.30 | 936,300 | — | — |
| 2023-08-29 | $9.29 | $9.29 | 1,447,400 | — | — |
| 2023-08-28 | $9.14 | $9.14 | 987,600 | — | — |
| 2023-08-25 | $9.23 | $9.23 | 2,036,800 | — | — |
| 2023-08-24 | $9.08 | $9.08 | 2,347,300 | — | — |
| 2023-08-23 | $9.21 | $9.21 | 2,904,600 | — | — |
| 2023-08-22 | $8.75 | $8.75 | 14,772,500 | — | — |
| 2023-08-21 | $9.88 | $9.88 | 996,300 | — | — |
| 2023-08-18 | $9.60 | $9.60 | 1,147,600 | — | — |
| 2023-08-17 | $9.66 | $9.66 | 1,502,500 | — | — |
| 2023-08-16 | $10.04 | $10.04 | 1,146,200 | — | — |
| 2023-08-15 | $10.38 | $10.38 | 1,585,900 | — | — |
| 2023-08-14 | $10.94 | $10.94 | 1,506,200 | — | — |
| 2023-08-11 | $11.41 | $11.41 | 1,782,100 | — | — |
| 2023-08-10 | $10.75 | $10.75 | 2,000,800 | — | — |
| 2023-08-09 | $10.47 | $10.47 | 2,365,900 | — | — |
| 2023-08-08 | $10.55 | $10.55 | 2,185,800 | — | — |
| 2023-08-07 | $11.02 | $11.02 | 1,490,300 | — | — |
| 2023-08-04 | $10.97 | $10.97 | 787,400 | — | — |
| 2023-08-03 | $10.96 | $10.96 | 1,194,900 | — | — |
| 2023-08-02 | $10.89 | $10.89 | 1,213,100 | — | — |
| 2023-08-01 | $11.31 | $11.31 | 1,267,900 | — | — |
| 2023-07-31 | $11.84 | $11.84 | 1,854,000 | — | — |
| 2023-07-28 | $11.28 | $11.28 | 1,081,200 | — | — |
| 2023-07-27 | $10.58 | $10.58 | 1,150,100 | — | — |
| 2023-07-26 | $10.84 | $10.84 | 888,900 | — | — |
| 2023-07-25 | $11.05 | $11.05 | 1,425,300 | — | — |
| 2023-07-24 | $10.94 | $10.94 | 1,095,700 | — | — |
| 2023-07-21 | $10.70 | $10.70 | 1,188,800 | — | — |
| 2023-07-20 | $10.88 | $10.88 | 1,042,600 | — | — |
| 2023-07-19 | $11.05 | $11.05 | 1,472,200 | — | — |
| 2023-07-18 | $11.24 | $11.24 | 1,736,200 | — | — |
| 2023-07-17 | $11.18 | $11.18 | 2,192,100 | — | — |
| 2023-07-14 | $10.33 | $10.33 | 2,137,300 | — | — |
| 2023-07-13 | $10.98 | $10.98 | 2,151,900 | — | — |
| 2023-07-12 | $10.49 | $10.49 | 2,805,400 | — | — |
| 2023-07-11 | $11.30 | $11.30 | 1,222,900 | — | — |
| 2023-07-10 | $11.03 | $11.03 | 1,223,100 | — | — |
| 2023-07-07 | $10.60 | $10.60 | 1,511,100 | — | — |
| 2023-07-06 | $10.56 | $10.56 | 1,997,700 | — | — |
| 2023-07-05 | $10.80 | $10.80 | 1,819,400 | — | — |
| 2023-07-03 | $11.24 | $11.24 | 1,347,700 | — | — |
| 2023-06-30 | $10.69 | $10.69 | 2,352,000 | — | — |
| 2023-06-29 | $10.55 | $10.55 | 2,606,000 | — | — |
| 2023-06-28 | $9.73 | $9.73 | 1,210,900 | — | — |
| 2023-06-27 | $9.24 | $9.24 | 1,194,900 | — | — |
| 2023-06-26 | $9.03 | $9.03 | 1,599,000 | — | — |
| 2023-06-23 | $9.25 | $9.25 | 5,901,700 | — | — |
| 2023-06-22 | $9.82 | $9.82 | 3,490,100 | — | — |
| 2023-06-21 | $9.85 | $9.85 | 9,319,800 | — | — |
| 2023-06-20 | $7.94 | $7.94 | 2,285,700 | — | — |
| 2023-06-16 | $7.97 | $7.97 | 1,883,600 | — | — |
| 2023-06-15 | $8.04 | $8.04 | 1,421,900 | — | — |
| 2023-06-14 | $8.16 | $8.16 | 1,769,600 | — | — |
| 2023-06-13 | $8.42 | $8.42 | 1,832,400 | — | — |
| 2023-06-12 | $7.99 | $7.99 | 1,214,500 | — | — |
| 2023-06-09 | $7.82 | $7.82 | 795,200 | — | — |
| 2023-06-08 | $8.08 | $8.08 | 850,200 | — | — |
| 2023-06-07 | $8.08 | $8.08 | 1,278,000 | — | — |
| 2023-06-06 | $8.03 | $8.03 | 1,203,900 | — | — |
| 2023-06-05 | $7.75 | $7.75 | 1,039,500 | — | — |
| 2023-06-02 | $7.56 | $7.56 | 1,430,100 | — | — |
| 2023-06-01 | $7.00 | $7.00 | 1,385,600 | — | — |
| 2023-05-31 | $6.89 | $6.89 | 2,900,800 | — | — |
| 2023-05-30 | $7.16 | $7.16 | 1,787,200 | — | — |
| 2023-05-26 | $7.04 | $7.04 | 1,767,500 | — | — |
| 2023-05-25 | $7.14 | $7.14 | 1,719,400 | — | — |
| 2023-05-24 | $7.15 | $7.15 | 1,124,400 | — | — |
| 2023-05-23 | $7.25 | $7.25 | 1,676,900 | — | — |
| 2023-05-22 | $7.17 | $7.17 | 1,433,900 | — | — |
| 2023-05-19 | $6.60 | $6.60 | 1,305,400 | — | — |
| 2023-05-18 | $6.85 | $6.85 | 1,280,100 | — | — |
| 2023-05-17 | $6.85 | $6.85 | 2,065,700 | — | — |
| 2023-05-16 | $6.59 | $6.59 | 2,045,000 | — | — |
| 2023-05-15 | $6.81 | $6.81 | 1,659,700 | — | — |
| 2023-05-12 | $7.04 | $7.04 | 2,222,500 | — | — |
| 2023-05-11 | $7.68 | $7.68 | 1,752,000 | — | — |
| 2023-05-10 | $7.76 | $7.76 | 2,385,900 | — | — |
| 2023-05-09 | $7.36 | $7.36 | 1,735,700 | — | — |
| 2023-05-08 | $7.42 | $7.42 | 2,859,800 | — | — |
| 2023-05-05 | $7.25 | $7.25 | 2,054,100 | — | — |
| 2023-05-04 | $6.75 | $6.75 | 1,198,400 | — | — |
| 2023-05-03 | $6.31 | $6.31 | 1,223,600 | — | — |
| 2023-05-02 | $6.04 | $6.04 | 1,707,000 | — | — |
| 2023-05-01 | $6.19 | $6.19 | 1,471,000 | — | — |
| 2023-04-28 | $6.57 | $6.57 | 1,993,000 | — | — |
| 2023-04-27 | $6.08 | $6.08 | 1,614,100 | — | — |
| 2023-04-26 | $6.00 | $6.00 | 2,584,900 | — | — |
| 2023-04-25 | $5.56 | $5.56 | 4,860,900 | — | — |
| 2023-04-24 | $5.19 | $5.19 | 1,294,500 | — | — |
| 2023-04-21 | $5.30 | $5.30 | 1,191,000 | — | — |
| 2023-04-20 | $5.57 | $5.57 | 1,606,300 | — | — |
| 2023-04-19 | $5.55 | $5.55 | 1,309,400 | — | — |
| 2023-04-18 | $5.66 | $5.66 | 1,528,500 | — | — |
| 2023-04-17 | $6.10 | $6.10 | 974,200 | — | — |
| 2023-04-14 | $6.10 | $6.10 | 1,837,300 | — | — |
| 2023-04-13 | $6.33 | $6.33 | 687,000 | — | — |
| 2023-04-12 | $6.45 | $6.45 | 865,000 | — | — |
| 2023-04-11 | $6.38 | $6.38 | 801,300 | — | — |
| 2023-04-10 | $6.18 | $6.18 | 865,800 | — | — |
| 2023-04-06 | $6.16 | $6.16 | 770,700 | — | — |
| 2023-04-05 | $6.24 | $6.24 | 1,603,700 | — | — |
| 2023-04-04 | $6.65 | $6.65 | 1,324,000 | — | — |
| 2023-04-03 | $6.80 | $6.80 | 1,545,900 | — | — |
| 2023-03-31 | $7.00 | $7.00 | 2,456,600 | — | — |
| 2023-03-30 | $7.02 | $7.02 | 1,950,500 | — | — |
| 2023-03-29 | $6.68 | $6.68 | 1,935,900 | — | — |
| 2023-03-28 | $6.33 | $6.33 | 1,480,600 | — | — |
| 2023-03-27 | $6.63 | $6.63 | 1,405,700 | — | — |
| 2023-03-24 | $6.37 | $6.37 | 1,221,000 | — | — |
| 2023-03-23 | $5.91 | $5.91 | 1,332,000 | — | — |
| 2023-03-22 | $5.72 | $5.72 | 1,353,000 | — | — |
| 2023-03-21 | $6.00 | $6.00 | 1,881,400 | — | — |
| 2023-03-20 | $5.62 | $5.62 | 2,746,500 | — | — |
| 2023-03-17 | $6.24 | $6.24 | 4,229,900 | — | — |
| 2023-03-16 | $6.65 | $6.65 | 18,579,600 | — | — |
| 2023-03-15 | $4.77 | $4.77 | 3,946,400 | — | — |
| 2023-03-14 | $4.62 | $4.62 | 1,511,100 | — | — |
| 2023-03-13 | $4.68 | $4.68 | 1,531,200 | — | — |
| 2023-03-10 | $4.86 | $4.86 | 4,119,000 | — | — |
| 2023-03-09 | $4.51 | $4.51 | 3,602,600 | — | — |
| 2023-03-08 | $5.35 | $5.35 | 3,039,100 | — | — |
| 2023-03-07 | $5.10 | $5.10 | 3,348,800 | — | — |
| 2023-03-06 | $5.56 | $5.56 | 2,000,800 | — | — |
| 2023-03-03 | $5.86 | $5.86 | 2,664,100 | — | — |
| 2023-03-02 | $5.62 | $5.62 | 3,829,700 | — | — |
| 2023-03-01 | $6.17 | $6.17 | 1,054,200 | — | — |
| 2023-02-28 | $6.38 | $6.38 | 1,349,500 | — | — |
| 2023-02-27 | $6.32 | $6.32 | 1,593,700 | — | — |
| 2023-02-24 | $6.24 | $6.24 | 1,515,000 | — | — |
| 2023-02-23 | $6.35 | $6.35 | 2,406,900 | — | — |
| 2023-02-22 | $7.02 | $7.02 | 961,600 | — | — |
| 2023-02-21 | $6.88 | $6.88 | 1,097,400 | — | — |
| 2023-02-17 | $7.08 | $7.08 | 843,700 | — | — |
| 2023-02-16 | $7.10 | $7.10 | 1,988,000 | — | — |
| 2023-02-15 | $7.30 | $7.30 | 1,971,300 | — | — |
| 2023-02-14 | $7.59 | $7.59 | 1,248,400 | — | — |
| 2023-02-13 | $7.70 | $7.70 | 650,800 | — | — |
| 2023-02-10 | $7.98 | $7.98 | 1,185,500 | — | — |
| 2023-02-09 | $7.88 | $7.88 | 1,714,700 | — | — |
| 2023-02-08 | $8.05 | $8.05 | 556,500 | — | — |
| 2023-02-07 | $8.24 | $8.24 | 634,200 | — | — |
| 2023-02-06 | $8.29 | $8.29 | 950,200 | — | — |
| 2023-02-03 | $8.39 | $8.39 | 805,700 | — | — |
| 2023-02-02 | $8.84 | $8.84 | 2,667,500 | — | — |
| 2023-02-01 | $8.32 | $8.32 | 1,108,600 | — | — |
| 2023-01-31 | $8.38 | $8.38 | 1,374,100 | — | — |
| 2023-01-30 | $8.24 | $8.24 | 1,049,200 | — | — |
| 2023-01-27 | $8.26 | $8.26 | 974,000 | — | — |
| 2023-01-26 | $8.20 | $8.20 | 957,300 | — | — |
| 2023-01-25 | $8.38 | $8.38 | 1,404,000 | — | — |
| 2023-01-24 | $8.68 | $8.68 | 1,619,500 | — | — |
| 2023-01-23 | $9.36 | $9.36 | 1,968,300 | — | — |
| 2023-01-20 | $9.30 | $9.30 | 1,594,100 | — | — |
| 2023-01-19 | $8.53 | $8.53 | 1,051,200 | — | — |
| 2023-01-18 | $8.62 | $8.62 | 2,204,500 | — | — |
| 2023-01-17 | $8.64 | $8.64 | 2,386,300 | — | — |
| 2023-01-13 | $7.66 | $7.66 | 999,000 | — | — |
| 2023-01-12 | $7.74 | $7.74 | 1,244,900 | — | — |
| 2023-01-11 | $7.27 | $7.27 | 1,431,700 | — | — |
| 2023-01-10 | $6.88 | $6.88 | 722,100 | — | — |
| 2023-01-09 | $6.65 | $6.65 | 935,500 | — | — |
| 2023-01-06 | $6.77 | $6.77 | 1,117,100 | — | — |
| 2023-01-05 | $6.46 | $6.46 | 923,400 | — | — |
| 2023-01-04 | $6.53 | $6.53 | 1,490,800 | — | — |
| 2023-01-03 | $6.30 | $6.30 | 1,294,300 | — | — |