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
- 2020-11-24 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 | $5.53 | $5.53 | 9,212,000 | — | — |
| 2023-12-28 | $5.79 | $5.79 | 11,186,700 | — | — |
| 2023-12-27 | $5.74 | $5.74 | 8,655,100 | — | — |
| 2023-12-26 | $5.64 | $5.64 | 18,716,500 | — | — |
| 2023-12-22 | $5.44 | $5.44 | 51,905,000 | — | — |
| 2023-12-21 | $4.43 | $4.43 | 8,652,400 | — | — |
| 2023-12-20 | $4.41 | $4.41 | 5,020,800 | — | — |
| 2023-12-19 | $4.69 | $4.69 | 5,076,000 | — | — |
| 2023-12-18 | $4.49 | $4.49 | 6,468,200 | — | — |
| 2023-12-15 | $4.61 | $4.61 | 15,336,500 | — | — |
| 2023-12-14 | $5.17 | $5.17 | 6,583,200 | — | — |
| 2023-12-13 | $4.93 | $4.93 | 4,221,500 | — | — |
| 2023-12-12 | $4.60 | $4.60 | 3,180,400 | — | — |
| 2023-12-11 | $4.66 | $4.66 | 3,222,100 | — | — |
| 2023-12-08 | $4.80 | $4.80 | 3,203,100 | — | — |
| 2023-12-07 | $4.70 | $4.70 | 3,745,500 | — | — |
| 2023-12-06 | $4.46 | $4.46 | 2,256,600 | — | — |
| 2023-12-05 | $4.45 | $4.45 | 3,022,100 | — | — |
| 2023-12-04 | $4.58 | $4.58 | 2,843,500 | — | — |
| 2023-12-01 | $4.46 | $4.46 | 4,429,200 | — | — |
| 2023-11-30 | $4.38 | $4.38 | 3,073,700 | — | — |
| 2023-11-29 | $4.39 | $4.39 | 4,890,000 | — | — |
| 2023-11-28 | $4.40 | $4.40 | 3,847,800 | — | — |
| 2023-11-27 | $4.27 | $4.27 | 2,789,100 | — | — |
| 2023-11-24 | $4.38 | $4.38 | 1,984,900 | — | — |
| 2023-11-22 | $4.26 | $4.26 | 2,586,200 | — | — |
| 2023-11-21 | $4.21 | $4.21 | 2,836,300 | — | — |
| 2023-11-20 | $4.31 | $4.31 | 4,642,600 | — | — |
| 2023-11-17 | $4.21 | $4.21 | 3,904,200 | — | — |
| 2023-11-16 | $4.22 | $4.22 | 4,810,400 | — | — |
| 2023-11-15 | $4.40 | $4.40 | 8,002,300 | — | — |
| 2023-11-14 | $4.32 | $4.32 | 24,910,200 | — | — |
| 2023-11-13 | $4.33 | $4.33 | 2,034,500 | — | — |
| 2023-11-10 | $4.37 | $4.37 | 2,543,200 | — | — |
| 2023-11-09 | $4.28 | $4.28 | 4,978,400 | — | — |
| 2023-11-08 | $4.36 | $4.36 | 2,413,500 | — | — |
| 2023-11-07 | $4.50 | $4.50 | 2,078,600 | — | — |
| 2023-11-06 | $4.35 | $4.35 | 2,412,300 | — | — |
| 2023-11-03 | $4.61 | $4.61 | 3,381,000 | — | — |
| 2023-11-02 | $4.59 | $4.59 | 3,825,000 | — | — |
| 2023-11-01 | $4.24 | $4.24 | 1,998,600 | — | — |
| 2023-10-31 | $4.23 | $4.23 | 1,947,900 | — | — |
| 2023-10-30 | $4.20 | $4.20 | 2,317,800 | — | — |
| 2023-10-27 | $4.16 | $4.16 | 2,275,700 | — | — |
| 2023-10-26 | $4.28 | $4.28 | 3,093,800 | — | — |
| 2023-10-25 | $4.09 | $4.09 | 2,225,900 | — | — |
| 2023-10-24 | $4.14 | $4.14 | 1,977,100 | — | — |
| 2023-10-23 | $4.11 | $4.11 | 3,143,900 | — | — |
| 2023-10-20 | $4.09 | $4.09 | 3,146,800 | — | — |
| 2023-10-19 | $4.21 | $4.21 | 2,846,700 | — | — |
| 2023-10-18 | $4.25 | $4.25 | 2,860,800 | — | — |
| 2023-10-17 | $4.48 | $4.48 | 2,835,600 | — | — |
| 2023-10-16 | $4.46 | $4.46 | 3,162,800 | — | — |
| 2023-10-13 | $4.29 | $4.29 | 3,795,700 | — | — |
| 2023-10-12 | $4.42 | $4.42 | 4,566,700 | — | — |
| 2023-10-11 | $4.83 | $4.83 | 3,620,000 | — | — |
| 2023-10-10 | $4.86 | $4.86 | 4,345,300 | — | — |
| 2023-10-09 | $4.62 | $4.62 | 3,348,800 | — | — |
| 2023-10-06 | $4.50 | $4.50 | 3,451,100 | — | — |
| 2023-10-05 | $4.45 | $4.45 | 2,639,300 | — | — |
| 2023-10-04 | $4.31 | $4.31 | 2,565,500 | — | — |
| 2023-10-03 | $4.17 | $4.17 | 3,802,100 | — | — |
| 2023-10-02 | $4.39 | $4.39 | 2,907,000 | — | — |
| 2023-09-29 | $4.38 | $4.38 | 3,058,300 | — | — |
| 2023-09-28 | $4.34 | $4.34 | 3,361,700 | — | — |
| 2023-09-27 | $4.30 | $4.30 | 4,091,300 | — | — |
| 2023-09-26 | $4.24 | $4.24 | 3,480,300 | — | — |
| 2023-09-25 | $4.35 | $4.35 | 4,554,200 | — | — |
| 2023-09-22 | $4.48 | $4.48 | 3,693,500 | — | — |
| 2023-09-21 | $4.48 | $4.48 | 5,162,800 | — | — |
| 2023-09-20 | $4.42 | $4.42 | 6,338,900 | — | — |
| 2023-09-19 | $4.66 | $4.66 | 17,132,800 | — | — |
| 2023-09-18 | $5.04 | $5.04 | 3,402,700 | — | — |
| 2023-09-15 | $5.12 | $5.12 | 13,269,000 | — | — |
| 2023-09-14 | $5.26 | $5.26 | 4,963,600 | — | — |
| 2023-09-13 | $5.37 | $5.37 | 5,675,200 | — | — |
| 2023-09-12 | $5.31 | $5.31 | 12,847,400 | — | — |
| 2023-09-11 | $6.04 | $6.04 | 3,520,000 | — | — |
| 2023-09-08 | $6.20 | $6.20 | 2,349,800 | — | — |
| 2023-09-07 | $6.32 | $6.32 | 2,504,600 | — | — |
| 2023-09-06 | $6.41 | $6.41 | 2,040,200 | — | — |
| 2023-09-05 | $6.53 | $6.53 | 2,943,800 | — | — |
| 2023-09-01 | $6.34 | $6.34 | 2,326,400 | — | — |
| 2023-08-31 | $6.31 | $6.31 | 3,242,200 | — | — |
| 2023-08-30 | $6.38 | $6.38 | 2,888,600 | — | — |
| 2023-08-29 | $6.17 | $6.17 | 2,886,700 | — | — |
| 2023-08-28 | $5.93 | $5.93 | 2,290,700 | — | — |
| 2023-08-25 | $5.79 | $5.79 | 2,697,200 | — | — |
| 2023-08-24 | $5.65 | $5.65 | 2,961,200 | — | — |
| 2023-08-23 | $5.93 | $5.93 | 2,294,800 | — | — |
| 2023-08-22 | $5.83 | $5.83 | 2,374,900 | — | — |
| 2023-08-21 | $5.88 | $5.88 | 2,618,700 | — | — |
| 2023-08-18 | $5.86 | $5.86 | 4,287,700 | — | — |
| 2023-08-17 | $5.56 | $5.56 | 4,678,200 | — | — |
| 2023-08-16 | $5.88 | $5.88 | 3,133,100 | — | — |
| 2023-08-15 | $6.09 | $6.09 | 2,739,200 | — | — |
| 2023-08-14 | $6.31 | $6.31 | 2,358,900 | — | — |
| 2023-08-11 | $6.32 | $6.32 | 2,313,200 | — | — |
| 2023-08-10 | $6.23 | $6.23 | 4,650,600 | — | — |
| 2023-08-09 | $6.45 | $6.45 | 7,997,700 | — | — |
| 2023-08-08 | $6.66 | $6.66 | 4,704,200 | — | — |
| 2023-08-07 | $6.59 | $6.59 | 4,534,100 | — | — |
| 2023-08-04 | $6.83 | $6.83 | 3,034,400 | — | — |
| 2023-08-03 | $7.03 | $7.03 | 2,916,300 | — | — |
| 2023-08-02 | $6.98 | $6.98 | 3,715,800 | — | — |
| 2023-08-01 | $7.26 | $7.26 | 2,294,400 | — | — |
| 2023-07-31 | $7.37 | $7.37 | 4,813,200 | — | — |
| 2023-07-28 | $7.10 | $7.10 | 4,367,000 | — | — |
| 2023-07-27 | $6.73 | $6.73 | 6,190,700 | — | — |
| 2023-07-26 | $7.14 | $7.14 | 7,082,600 | — | — |
| 2023-07-25 | $7.62 | $7.62 | 5,847,500 | — | — |
| 2023-07-24 | $7.39 | $7.39 | 4,193,600 | — | — |
| 2023-07-21 | $7.50 | $7.50 | 6,228,700 | — | — |
| 2023-07-20 | $7.81 | $7.81 | 6,236,500 | — | — |
| 2023-07-19 | $7.93 | $7.93 | 10,581,600 | — | — |
| 2023-07-18 | $7.83 | $7.83 | 13,205,700 | — | — |
| 2023-07-17 | $6.89 | $6.89 | 4,946,700 | — | — |
| 2023-07-14 | $6.32 | $6.32 | 5,086,700 | — | — |
| 2023-07-13 | $6.64 | $6.64 | 8,664,500 | — | — |
| 2023-07-12 | $6.07 | $6.07 | 5,752,300 | — | — |
| 2023-07-11 | $6.18 | $6.18 | 7,450,700 | — | — |
| 2023-07-10 | $5.97 | $5.97 | 3,618,500 | — | — |
| 2023-07-07 | $5.73 | $5.73 | 2,238,900 | — | — |
| 2023-07-06 | $5.60 | $5.60 | 2,776,700 | — | — |
| 2023-07-05 | $5.86 | $5.86 | 3,347,300 | — | — |
| 2023-07-03 | $5.98 | $5.98 | 2,923,900 | — | — |
| 2023-06-30 | $6.00 | $6.00 | 5,658,400 | — | — |
| 2023-06-29 | $5.98 | $5.98 | 3,801,800 | — | — |
| 2023-06-28 | $5.87 | $5.87 | 4,342,900 | — | — |
| 2023-06-27 | $5.50 | $5.50 | 2,327,600 | — | — |
| 2023-06-26 | $5.37 | $5.37 | 3,081,300 | — | — |
| 2023-06-23 | $5.54 | $5.54 | 12,060,800 | — | — |
| 2023-06-22 | $5.79 | $5.79 | 2,934,600 | — | — |
| 2023-06-21 | $5.90 | $5.90 | 3,378,000 | — | — |
| 2023-06-20 | $5.81 | $5.81 | 4,308,000 | — | — |
| 2023-06-16 | $5.60 | $5.60 | 10,221,100 | — | — |
| 2023-06-15 | $5.68 | $5.68 | 3,923,400 | — | — |
| 2023-06-14 | $5.69 | $5.69 | 5,355,800 | — | — |
| 2023-06-13 | $5.94 | $5.94 | 8,253,900 | — | — |
| 2023-06-12 | $5.32 | $5.32 | 3,243,400 | — | — |
| 2023-06-09 | $5.22 | $5.22 | 3,176,600 | — | — |
| 2023-06-08 | $5.28 | $5.28 | 2,828,900 | — | — |
| 2023-06-07 | $5.13 | $5.13 | 4,077,800 | — | — |
| 2023-06-06 | $5.18 | $5.18 | 3,947,700 | — | — |
| 2023-06-05 | $4.90 | $4.90 | 3,029,200 | — | — |
| 2023-06-02 | $4.90 | $4.90 | 2,962,800 | — | — |
| 2023-06-01 | $4.74 | $4.74 | 3,076,800 | — | — |
| 2023-05-31 | $4.58 | $4.58 | 4,964,600 | — | — |
| 2023-05-30 | $4.59 | $4.59 | 2,618,600 | — | — |
| 2023-05-26 | $4.45 | $4.45 | 3,199,700 | — | — |
| 2023-05-25 | $4.59 | $4.59 | 3,260,800 | — | — |
| 2023-05-24 | $4.63 | $4.63 | 4,342,300 | — | — |
| 2023-05-23 | $4.52 | $4.52 | 7,344,700 | — | — |
| 2023-05-22 | $4.95 | $4.95 | 4,460,200 | — | — |
| 2023-05-19 | $4.67 | $4.67 | 3,961,700 | — | — |
| 2023-05-18 | $4.65 | $4.65 | 4,189,500 | — | — |
| 2023-05-17 | $4.50 | $4.50 | 5,290,100 | — | — |
| 2023-05-16 | $4.28 | $4.28 | 3,354,800 | — | — |
| 2023-05-15 | $4.34 | $4.34 | 4,372,600 | — | — |
| 2023-05-12 | $4.12 | $4.12 | 3,631,500 | — | — |
| 2023-05-11 | $4.10 | $4.10 | 4,852,900 | — | — |
| 2023-05-10 | $4.12 | $4.12 | 6,138,700 | — | — |
| 2023-05-09 | $3.94 | $3.94 | 4,784,500 | — | — |
| 2023-05-08 | $3.85 | $3.85 | 4,072,000 | — | — |
| 2023-05-05 | $3.85 | $3.85 | 3,309,200 | — | — |
| 2023-05-04 | $3.88 | $3.88 | 2,563,400 | — | — |
| 2023-05-03 | $3.91 | $3.91 | 3,924,200 | — | — |
| 2023-05-02 | $3.77 | $3.77 | 2,227,600 | — | — |
| 2023-05-01 | $3.88 | $3.88 | 1,657,100 | — | — |
| 2023-04-28 | $3.92 | $3.92 | 1,862,000 | — | — |
| 2023-04-27 | $3.90 | $3.90 | 1,889,900 | — | — |
| 2023-04-26 | $3.77 | $3.77 | 2,392,800 | — | — |
| 2023-04-25 | $3.81 | $3.81 | 2,263,500 | — | — |
| 2023-04-24 | $3.92 | $3.92 | 2,156,500 | — | — |
| 2023-04-21 | $4.00 | $4.00 | 2,115,600 | — | — |
| 2023-04-20 | $3.95 | $3.95 | 3,870,000 | — | — |
| 2023-04-19 | $4.00 | $4.00 | 2,416,800 | — | — |
| 2023-04-18 | $4.08 | $4.08 | 2,292,400 | — | — |
| 2023-04-17 | $4.14 | $4.14 | 2,415,000 | — | — |
| 2023-04-14 | $4.02 | $4.02 | 2,221,900 | — | — |
| 2023-04-13 | $4.11 | $4.11 | 2,111,400 | — | — |
| 2023-04-12 | $3.96 | $3.96 | 2,632,100 | — | — |
| 2023-04-11 | $4.07 | $4.07 | 2,798,700 | — | — |
| 2023-04-10 | $4.00 | $4.00 | 4,070,700 | — | — |
| 2023-04-06 | $3.77 | $3.77 | 3,058,400 | — | — |
| 2023-04-05 | $3.67 | $3.67 | 4,079,700 | — | — |
| 2023-04-04 | $3.87 | $3.87 | 3,308,300 | — | — |
| 2023-04-03 | $4.04 | $4.04 | 1,868,800 | — | — |
| 2023-03-31 | $4.04 | $4.04 | 3,511,200 | — | — |
| 2023-03-30 | $3.95 | $3.95 | 2,426,300 | — | — |
| 2023-03-29 | $3.96 | $3.96 | 2,634,000 | — | — |
| 2023-03-28 | $3.89 | $3.89 | 1,673,100 | — | — |
| 2023-03-27 | $3.93 | $3.93 | 2,904,900 | — | — |
| 2023-03-24 | $3.93 | $3.93 | 4,152,800 | — | — |
| 2023-03-23 | $3.85 | $3.85 | 2,563,200 | — | — |
| 2023-03-22 | $3.85 | $3.85 | 2,785,700 | — | — |
| 2023-03-21 | $3.95 | $3.95 | 2,856,100 | — | — |
| 2023-03-20 | $3.85 | $3.85 | 3,171,500 | — | — |
| 2023-03-17 | $3.88 | $3.88 | 3,314,300 | — | — |
| 2023-03-16 | $3.96 | $3.96 | 2,383,800 | — | — |
| 2023-03-15 | $3.92 | $3.92 | 3,826,900 | — | — |
| 2023-03-14 | $3.89 | $3.89 | 3,162,800 | — | — |
| 2023-03-13 | $3.94 | $3.94 | 4,392,800 | — | — |
| 2023-03-10 | $3.91 | $3.91 | 6,357,600 | — | — |
| 2023-03-09 | $4.08 | $4.08 | 2,924,100 | — | — |
| 2023-03-08 | $4.29 | $4.29 | 2,063,200 | — | — |
| 2023-03-07 | $4.40 | $4.40 | 2,061,900 | — | — |
| 2023-03-06 | $4.43 | $4.43 | 3,422,300 | — | — |
| 2023-03-03 | $4.57 | $4.57 | 4,576,200 | — | — |
| 2023-03-02 | $4.24 | $4.24 | 4,333,900 | — | — |
| 2023-03-01 | $4.40 | $4.40 | 6,103,300 | — | — |
| 2023-02-28 | $4.50 | $4.50 | 4,606,100 | — | — |
| 2023-02-27 | $4.59 | $4.59 | 3,518,800 | — | — |
| 2023-02-24 | $4.45 | $4.45 | 2,598,500 | — | — |
| 2023-02-23 | $4.55 | $4.55 | 3,013,500 | — | — |
| 2023-02-22 | $4.62 | $4.62 | 4,199,500 | — | — |
| 2023-02-21 | $4.58 | $4.58 | 3,117,400 | — | — |
| 2023-02-17 | $4.91 | $4.91 | 3,420,400 | — | — |
| 2023-02-16 | $4.97 | $4.97 | 2,740,500 | — | — |
| 2023-02-15 | $5.16 | $5.16 | 4,612,900 | — | — |
| 2023-02-14 | $4.96 | $4.96 | 3,523,500 | — | — |
| 2023-02-13 | $4.71 | $4.71 | 2,050,200 | — | — |
| 2023-02-10 | $4.77 | $4.77 | 4,209,200 | — | — |
| 2023-02-09 | $4.55 | $4.55 | 3,479,800 | — | — |
| 2023-02-08 | $4.79 | $4.79 | 2,148,000 | — | — |
| 2023-02-07 | $4.90 | $4.90 | 4,685,400 | — | — |
| 2023-02-06 | $4.92 | $4.92 | 4,660,200 | — | — |
| 2023-02-03 | $5.31 | $5.31 | 6,147,300 | — | — |
| 2023-02-02 | $5.24 | $5.24 | 7,139,900 | — | — |
| 2023-02-01 | $4.98 | $4.98 | 6,022,400 | — | — |
| 2023-01-31 | $4.97 | $4.97 | 2,053,900 | — | — |
| 2023-01-30 | $4.88 | $4.88 | 2,232,400 | — | — |
| 2023-01-27 | $4.94 | $4.94 | 3,663,700 | — | — |
| 2023-01-26 | $4.88 | $4.88 | 3,034,500 | — | — |
| 2023-01-25 | $4.91 | $4.91 | 4,641,900 | — | — |
| 2023-01-24 | $4.97 | $4.97 | 3,699,900 | — | — |
| 2023-01-23 | $4.82 | $4.82 | 4,296,100 | — | — |
| 2023-01-20 | $4.78 | $4.78 | 4,876,300 | — | — |
| 2023-01-19 | $4.79 | $4.79 | 4,902,600 | — | — |
| 2023-01-18 | $5.17 | $5.17 | 6,095,100 | — | — |
| 2023-01-17 | $5.48 | $5.48 | 5,194,000 | — | — |
| 2023-01-13 | $4.97 | $4.97 | 6,578,400 | — | — |
| 2023-01-12 | $4.83 | $4.83 | 3,219,000 | — | — |
| 2023-01-11 | $4.51 | $4.51 | 2,464,100 | — | — |
| 2023-01-10 | $4.38 | $4.38 | 1,998,700 | — | — |
| 2023-01-09 | $4.22 | $4.22 | 2,333,300 | — | — |
| 2023-01-06 | $4.23 | $4.23 | 3,133,200 | — | — |
| 2023-01-05 | $4.17 | $4.17 | 2,669,900 | — | — |
| 2023-01-04 | $4.04 | $4.04 | 2,126,800 | — | — |
| 2023-01-03 | $3.87 | $3.87 | 3,877,200 | — | — |