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
- 2019-06-28 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 | $2.01 | $2.01 | 1,857,400 | — | — |
| 2023-12-28 | $2.08 | $2.08 | 2,348,300 | — | — |
| 2023-12-27 | $2.10 | $2.10 | 2,435,400 | — | — |
| 2023-12-26 | $2.14 | $2.14 | 2,181,500 | — | — |
| 2023-12-22 | $2.19 | $2.19 | 1,457,100 | — | — |
| 2023-12-21 | $2.24 | $2.24 | 2,071,500 | — | — |
| 2023-12-20 | $2.19 | $2.19 | 3,395,000 | — | — |
| 2023-12-19 | $2.39 | $2.39 | 2,687,500 | — | — |
| 2023-12-18 | $2.36 | $2.36 | 1,855,500 | — | — |
| 2023-12-15 | $2.36 | $2.36 | 2,544,100 | — | — |
| 2023-12-14 | $2.48 | $2.48 | 5,402,500 | — | — |
| 2023-12-13 | $2.36 | $2.36 | 4,696,800 | — | — |
| 2023-12-12 | $2.26 | $2.26 | 1,606,200 | — | — |
| 2023-12-11 | $2.33 | $2.33 | 1,885,700 | — | — |
| 2023-12-08 | $2.37 | $2.37 | 2,210,800 | — | — |
| 2023-12-07 | $2.28 | $2.28 | 2,024,900 | — | — |
| 2023-12-06 | $2.37 | $2.37 | 1,402,600 | — | — |
| 2023-12-05 | $2.34 | $2.34 | 1,955,200 | — | — |
| 2023-12-04 | $2.44 | $2.44 | 2,922,900 | — | — |
| 2023-12-01 | $2.38 | $2.38 | 3,105,600 | — | — |
| 2023-11-30 | $2.26 | $2.26 | 2,123,300 | — | — |
| 2023-11-29 | $2.27 | $2.27 | 2,510,600 | — | — |
| 2023-11-28 | $2.34 | $2.34 | 1,695,800 | — | — |
| 2023-11-27 | $2.32 | $2.32 | 3,073,600 | — | — |
| 2023-11-24 | $2.22 | $2.22 | 927,700 | — | — |
| 2023-11-22 | $2.25 | $2.25 | 2,340,300 | — | — |
| 2023-11-21 | $2.23 | $2.23 | 1,508,500 | — | — |
| 2023-11-20 | $2.29 | $2.29 | 2,399,900 | — | — |
| 2023-11-17 | $2.24 | $2.24 | 2,260,900 | — | — |
| 2023-11-16 | $2.11 | $2.11 | 2,525,600 | — | — |
| 2023-11-15 | $2.20 | $2.20 | 4,118,900 | — | — |
| 2023-11-14 | $2.20 | $2.20 | 4,474,100 | — | — |
| 2023-11-13 | $1.95 | $1.95 | 3,737,900 | — | — |
| 2023-11-10 | $2.08 | $2.08 | 4,089,700 | — | — |
| 2023-11-09 | $2.15 | $2.15 | 5,640,200 | — | — |
| 2023-11-08 | $2.00 | $2.00 | 17,343,600 | — | — |
| 2023-11-07 | $1.61 | $1.61 | 2,601,100 | — | — |
| 2023-11-06 | $1.59 | $1.59 | 1,572,300 | — | — |
| 2023-11-03 | $1.51 | $1.51 | 1,302,100 | — | — |
| 2023-11-02 | $1.43 | $1.43 | 1,602,300 | — | — |
| 2023-11-01 | $1.34 | $1.34 | 1,109,500 | — | — |
| 2023-10-31 | $1.37 | $1.37 | 1,123,000 | — | — |
| 2023-10-30 | $1.34 | $1.34 | 2,109,600 | — | — |
| 2023-10-27 | $1.32 | $1.32 | 861,700 | — | — |
| 2023-10-26 | $1.28 | $1.28 | 1,506,700 | — | — |
| 2023-10-25 | $1.32 | $1.32 | 1,726,600 | — | — |
| 2023-10-24 | $1.37 | $1.37 | 3,110,700 | — | — |
| 2023-10-23 | $1.43 | $1.43 | 1,214,700 | — | — |
| 2023-10-20 | $1.48 | $1.48 | 2,143,900 | — | — |
| 2023-10-19 | $1.55 | $1.55 | 1,692,500 | — | — |
| 2023-10-18 | $1.66 | $1.66 | 2,052,800 | — | — |
| 2023-10-17 | $1.83 | $1.83 | 1,913,800 | — | — |
| 2023-10-16 | $1.67 | $1.67 | 1,420,900 | — | — |
| 2023-10-13 | $1.59 | $1.59 | 1,086,200 | — | — |
| 2023-10-12 | $1.62 | $1.62 | 1,193,800 | — | — |
| 2023-10-11 | $1.68 | $1.68 | 1,524,700 | — | — |
| 2023-10-10 | $1.69 | $1.69 | 1,760,000 | — | — |
| 2023-10-09 | $1.60 | $1.60 | 2,979,200 | — | — |
| 2023-10-06 | $1.69 | $1.69 | 1,750,300 | — | — |
| 2023-10-05 | $1.59 | $1.59 | 2,758,800 | — | — |
| 2023-10-04 | $1.70 | $1.70 | 2,569,400 | — | — |
| 2023-10-03 | $1.71 | $1.71 | 3,971,000 | — | — |
| 2023-10-02 | $1.90 | $1.90 | 4,778,600 | — | — |
| 2023-09-29 | $2.11 | $2.11 | 6,195,100 | — | — |
| 2023-09-28 | $2.24 | $2.24 | 1,687,900 | — | — |
| 2023-09-27 | $2.12 | $2.12 | 1,736,600 | — | — |
| 2023-09-26 | $2.06 | $2.06 | 1,561,800 | — | — |
| 2023-09-25 | $2.10 | $2.10 | 3,022,800 | — | — |
| 2023-09-22 | $2.14 | $2.14 | 1,412,600 | — | — |
| 2023-09-21 | $2.17 | $2.17 | 2,095,500 | — | — |
| 2023-09-20 | $2.24 | $2.24 | 1,586,700 | — | — |
| 2023-09-19 | $2.29 | $2.29 | 1,523,900 | — | — |
| 2023-09-18 | $2.30 | $2.30 | 2,306,800 | — | — |
| 2023-09-15 | $2.35 | $2.35 | 2,131,500 | — | — |
| 2023-09-14 | $2.45 | $2.45 | 2,389,600 | — | — |
| 2023-09-13 | $2.38 | $2.38 | 2,373,600 | — | — |
| 2023-09-12 | $2.48 | $2.48 | 1,728,000 | — | — |
| 2023-09-11 | $2.50 | $2.50 | 2,064,000 | — | — |
| 2023-09-08 | $2.54 | $2.54 | 3,067,000 | — | — |
| 2023-09-07 | $2.66 | $2.66 | 1,957,600 | — | — |
| 2023-09-06 | $2.77 | $2.77 | 2,232,300 | — | — |
| 2023-09-05 | $2.85 | $2.85 | 2,986,800 | — | — |
| 2023-09-01 | $2.80 | $2.80 | 4,144,500 | — | — |
| 2023-08-31 | $2.63 | $2.63 | 2,957,600 | — | — |
| 2023-08-30 | $2.57 | $2.57 | 2,773,400 | — | — |
| 2023-08-29 | $2.55 | $2.55 | 2,659,300 | — | — |
| 2023-08-28 | $2.48 | $2.48 | 3,642,200 | — | — |
| 2023-08-25 | $2.34 | $2.34 | 3,281,900 | — | — |
| 2023-08-24 | $2.24 | $2.24 | 2,611,100 | — | — |
| 2023-08-23 | $2.35 | $2.35 | 1,861,300 | — | — |
| 2023-08-22 | $2.27 | $2.27 | 2,813,300 | — | — |
| 2023-08-21 | $2.16 | $2.16 | 6,863,900 | — | — |
| 2023-08-18 | $2.48 | $2.48 | 3,013,200 | — | — |
| 2023-08-17 | $2.42 | $2.42 | 2,950,100 | — | — |
| 2023-08-16 | $2.38 | $2.38 | 2,660,900 | — | — |
| 2023-08-15 | $2.46 | $2.46 | 3,136,200 | — | — |
| 2023-08-14 | $2.48 | $2.48 | 3,746,300 | — | — |
| 2023-08-11 | $2.61 | $2.61 | 5,041,800 | — | — |
| 2023-08-10 | $2.68 | $2.68 | 9,391,600 | — | — |
| 2023-08-09 | $2.50 | $2.50 | 6,119,000 | — | — |
| 2023-08-08 | $2.17 | $2.17 | 6,101,400 | — | — |
| 2023-08-07 | $2.23 | $2.23 | 2,862,200 | — | — |
| 2023-08-04 | $2.29 | $2.29 | 4,110,200 | — | — |
| 2023-08-03 | $2.54 | $2.54 | 2,120,100 | — | — |
| 2023-08-02 | $2.55 | $2.55 | 3,825,800 | — | — |
| 2023-08-01 | $2.69 | $2.69 | 2,976,800 | — | — |
| 2023-07-31 | $2.74 | $2.74 | 4,488,200 | — | — |
| 2023-07-28 | $2.66 | $2.66 | 2,897,400 | — | — |
| 2023-07-27 | $2.52 | $2.52 | 5,557,500 | — | — |
| 2023-07-26 | $2.54 | $2.54 | 3,126,400 | — | — |
| 2023-07-25 | $2.49 | $2.49 | 1,828,300 | — | — |
| 2023-07-24 | $2.47 | $2.47 | 5,355,900 | — | — |
| 2023-07-21 | $2.70 | $2.70 | 3,367,000 | — | — |
| 2023-07-20 | $2.56 | $2.56 | 2,611,300 | — | — |
| 2023-07-19 | $2.65 | $2.65 | 3,090,000 | — | — |
| 2023-07-18 | $2.58 | $2.58 | 3,045,000 | — | — |
| 2023-07-17 | $2.56 | $2.56 | 3,003,000 | — | — |
| 2023-07-14 | $2.39 | $2.39 | 7,059,300 | — | — |
| 2023-07-13 | $2.77 | $2.77 | 7,923,500 | — | — |
| 2023-07-12 | $2.63 | $2.63 | 5,372,800 | — | — |
| 2023-07-11 | $2.64 | $2.64 | 8,622,200 | — | — |
| 2023-07-10 | $2.21 | $2.21 | 4,363,200 | — | — |
| 2023-07-07 | $2.16 | $2.16 | 2,156,500 | — | — |
| 2023-07-06 | $2.10 | $2.10 | 5,456,100 | — | — |
| 2023-07-05 | $2.31 | $2.31 | 3,452,200 | — | — |
| 2023-07-03 | $2.34 | $2.34 | 3,855,400 | — | — |
| 2023-06-30 | $2.22 | $2.22 | 5,728,400 | — | — |
| 2023-06-29 | $2.06 | $2.06 | 9,221,500 | — | — |
| 2023-06-28 | $1.81 | $1.81 | 5,066,300 | — | — |
| 2023-06-27 | $1.65 | $1.65 | 3,363,200 | — | — |
| 2023-06-26 | $1.50 | $1.50 | 4,207,100 | — | — |
| 2023-06-23 | $1.39 | $1.39 | 14,749,400 | — | — |
| 2023-06-22 | $1.42 | $1.42 | 2,683,200 | — | — |
| 2023-06-21 | $1.41 | $1.41 | 2,940,200 | — | — |
| 2023-06-20 | $1.50 | $1.50 | 2,528,300 | — | — |
| 2023-06-16 | $1.60 | $1.60 | 3,795,800 | — | — |
| 2023-06-15 | $1.73 | $1.73 | 2,686,700 | — | — |
| 2023-06-14 | $1.75 | $1.75 | 3,147,300 | — | — |
| 2023-06-13 | $1.73 | $1.73 | 4,288,500 | — | — |
| 2023-06-12 | $1.66 | $1.66 | 1,858,700 | — | — |
| 2023-06-09 | $1.68 | $1.68 | 5,145,300 | — | — |
| 2023-06-08 | $1.70 | $1.70 | 3,126,800 | — | — |
| 2023-06-07 | $1.69 | $1.69 | 5,294,700 | — | — |
| 2023-06-06 | $1.66 | $1.66 | 5,658,700 | — | — |
| 2023-06-05 | $1.50 | $1.50 | 8,875,400 | — | — |
| 2023-06-02 | $1.47 | $1.47 | 3,679,200 | — | — |
| 2023-06-01 | $1.30 | $1.30 | 2,745,800 | — | — |
| 2023-05-31 | $1.28 | $1.28 | 2,110,600 | — | — |
| 2023-05-30 | $1.36 | $1.36 | 3,287,900 | — | — |
| 2023-05-26 | $1.49 | $1.49 | 3,547,300 | — | — |
| 2023-05-25 | $1.42 | $1.42 | 2,085,600 | — | — |
| 2023-05-24 | $1.37 | $1.37 | 1,798,000 | — | — |
| 2023-05-23 | $1.44 | $1.44 | 2,724,800 | — | — |
| 2023-05-22 | $1.48 | $1.48 | 2,845,900 | — | — |
| 2023-05-19 | $1.39 | $1.39 | 3,134,200 | — | — |
| 2023-05-18 | $1.51 | $1.51 | 6,703,600 | — | — |
| 2023-05-17 | $1.35 | $1.35 | 6,723,800 | — | — |
| 2023-05-16 | $1.27 | $1.27 | 2,677,700 | — | — |
| 2023-05-15 | $1.30 | $1.30 | 10,902,400 | — | — |
| 2023-05-12 | $1.12 | $1.12 | 3,279,500 | — | — |
| 2023-05-11 | $1.21 | $1.21 | 2,179,700 | — | — |
| 2023-05-10 | $1.23 | $1.23 | 5,168,600 | — | — |
| 2023-05-09 | $1.32 | $1.32 | 4,227,000 | — | — |
| 2023-05-08 | $1.37 | $1.37 | 5,499,200 | — | — |
| 2023-05-05 | $1.15 | $1.15 | 2,149,200 | — | — |
| 2023-05-04 | $1.10 | $1.10 | 1,885,400 | — | — |
| 2023-05-03 | $1.05 | $1.05 | 2,369,300 | — | — |
| 2023-05-02 | $1.03 | $1.03 | 2,519,900 | — | — |
| 2023-05-01 | $1.09 | $1.09 | 2,467,300 | — | — |
| 2023-04-28 | $1.12 | $1.12 | 2,138,700 | — | — |
| 2023-04-27 | $1.09 | $1.09 | 2,573,700 | — | — |
| 2023-04-26 | $1.14 | $1.14 | 4,662,200 | — | — |
| 2023-04-25 | $1.07 | $1.07 | 5,973,500 | — | — |
| 2023-04-24 | $1.14 | $1.14 | 5,709,600 | — | — |
| 2023-04-21 | $1.23 | $1.23 | 2,637,200 | — | — |
| 2023-04-20 | $1.14 | $1.14 | 3,368,500 | — | — |
| 2023-04-19 | $1.19 | $1.19 | 2,982,200 | — | — |
| 2023-04-18 | $1.18 | $1.18 | 1,956,000 | — | — |
| 2023-04-17 | $1.22 | $1.22 | 1,644,000 | — | — |
| 2023-04-14 | $1.15 | $1.15 | 1,374,100 | — | — |
| 2023-04-13 | $1.16 | $1.16 | 1,519,800 | — | — |
| 2023-04-12 | $1.11 | $1.11 | 1,873,400 | — | — |
| 2023-04-11 | $1.18 | $1.18 | 1,480,600 | — | — |
| 2023-04-10 | $1.16 | $1.16 | 1,442,400 | — | — |
| 2023-04-06 | $1.16 | $1.16 | 2,486,600 | — | — |
| 2023-04-05 | $1.15 | $1.15 | 2,814,800 | — | — |
| 2023-04-04 | $1.20 | $1.20 | 2,629,300 | — | — |
| 2023-04-03 | $1.30 | $1.30 | 2,080,900 | — | — |
| 2023-03-31 | $1.26 | $1.26 | 3,631,400 | — | — |
| 2023-03-30 | $1.18 | $1.18 | 1,316,400 | — | — |
| 2023-03-29 | $1.17 | $1.17 | 1,512,000 | — | — |
| 2023-03-28 | $1.15 | $1.15 | 2,085,300 | — | — |
| 2023-03-27 | $1.14 | $1.14 | 2,290,100 | — | — |
| 2023-03-24 | $1.16 | $1.16 | 2,389,400 | — | — |
| 2023-03-23 | $1.10 | $1.10 | 2,819,000 | — | — |
| 2023-03-22 | $1.11 | $1.11 | 2,650,900 | — | — |
| 2023-03-21 | $1.16 | $1.16 | 2,659,600 | — | — |
| 2023-03-20 | $1.14 | $1.14 | 3,049,200 | — | — |
| 2023-03-17 | $1.20 | $1.20 | 4,151,100 | — | — |
| 2023-03-16 | $1.29 | $1.29 | 4,014,300 | — | — |
| 2023-03-15 | $1.30 | $1.30 | 3,398,500 | — | — |
| 2023-03-14 | $1.31 | $1.31 | 2,859,000 | — | — |
| 2023-03-13 | $1.39 | $1.39 | 3,387,800 | — | — |
| 2023-03-10 | $1.36 | $1.36 | 4,446,400 | — | — |
| 2023-03-09 | $1.46 | $1.46 | 4,010,900 | — | — |
| 2023-03-08 | $1.54 | $1.54 | 4,474,400 | — | — |
| 2023-03-07 | $1.64 | $1.64 | 5,239,300 | — | — |
| 2023-03-06 | $1.57 | $1.57 | 3,205,500 | — | — |
| 2023-03-03 | $1.63 | $1.63 | 3,523,400 | — | — |
| 2023-03-02 | $1.46 | $1.46 | 2,295,000 | — | — |
| 2023-03-01 | $1.49 | $1.49 | 7,045,000 | — | — |
| 2023-02-28 | $1.35 | $1.35 | 2,977,900 | — | — |
| 2023-02-27 | $1.34 | $1.34 | 2,133,800 | — | — |
| 2023-02-24 | $1.30 | $1.30 | 2,929,700 | — | — |
| 2023-02-23 | $1.37 | $1.37 | 3,731,800 | — | — |
| 2023-02-22 | $1.38 | $1.38 | 2,370,800 | — | — |
| 2023-02-21 | $1.32 | $1.32 | 5,393,300 | — | — |
| 2023-02-17 | $1.48 | $1.48 | 4,909,300 | — | — |
| 2023-02-16 | $1.61 | $1.61 | 4,542,200 | — | — |
| 2023-02-15 | $1.78 | $1.78 | 4,234,800 | — | — |
| 2023-02-14 | $1.54 | $1.54 | 4,131,100 | — | — |
| 2023-02-13 | $1.61 | $1.61 | 2,984,600 | — | — |
| 2023-02-10 | $1.56 | $1.56 | 5,026,400 | — | — |
| 2023-02-09 | $1.67 | $1.67 | 4,628,000 | — | — |
| 2023-02-08 | $1.80 | $1.80 | 2,640,000 | — | — |
| 2023-02-07 | $1.88 | $1.88 | 3,653,000 | — | — |
| 2023-02-06 | $1.91 | $1.91 | 3,490,000 | — | — |
| 2023-02-03 | $2.08 | $2.08 | 3,904,400 | — | — |
| 2023-02-02 | $2.26 | $2.26 | 10,117,000 | — | — |
| 2023-02-01 | $1.95 | $1.95 | 4,798,100 | — | — |
| 2023-01-31 | $1.83 | $1.83 | 2,585,800 | — | — |
| 2023-01-30 | $1.76 | $1.76 | 2,361,000 | — | — |
| 2023-01-27 | $1.75 | $1.75 | 4,564,900 | — | — |
| 2023-01-26 | $1.59 | $1.59 | 3,451,300 | — | — |
| 2023-01-25 | $1.47 | $1.47 | 4,215,400 | — | — |
| 2023-01-24 | $1.41 | $1.41 | 3,015,900 | — | — |
| 2023-01-23 | $1.52 | $1.52 | 4,040,300 | — | — |
| 2023-01-20 | $1.53 | $1.53 | 3,965,300 | — | — |
| 2023-01-19 | $1.37 | $1.37 | 2,028,600 | — | — |
| 2023-01-18 | $1.41 | $1.41 | 3,307,800 | — | — |
| 2023-01-17 | $1.57 | $1.57 | 3,667,500 | — | — |
| 2023-01-13 | $1.50 | $1.50 | 3,297,000 | — | — |
| 2023-01-12 | $1.47 | $1.47 | 5,096,100 | — | — |
| 2023-01-11 | $1.32 | $1.32 | 3,165,500 | — | — |
| 2023-01-10 | $1.27 | $1.27 | 2,891,300 | — | — |
| 2023-01-09 | $1.17 | $1.17 | 3,564,000 | — | — |
| 2023-01-06 | $1.17 | $1.17 | 2,859,000 | — | — |
| 2023-01-05 | $1.20 | $1.20 | 3,339,100 | — | — |
| 2023-01-04 | $1.19 | $1.19 | 5,648,000 | — | — |
| 2023-01-03 | $1.09 | $1.09 | 4,796,100 | — | — |