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
- 2014-04-17 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 | $4.40 | $5.09 | 3,060,100 | — | — |
| 2023-12-28 | $4.46 | $5.16 | 2,270,400 | — | — |
| 2023-12-27 | $4.53 | $5.24 | 2,693,100 | — | — |
| 2023-12-26 | $4.55 | $5.27 | 2,068,600 | — | — |
| 2023-12-22 | $4.50 | $5.21 | 2,884,800 | — | — |
| 2023-12-21 | $4.54 | $5.26 | 4,054,300 | — | — |
| 2023-12-20 | $4.20 | $4.86 | 4,773,300 | — | — |
| 2023-12-19 | $4.42 | $5.12 | 3,763,900 | — | — |
| 2023-12-18 | $4.25 | $4.92 | 4,153,600 | — | — |
| 2023-12-15 | $4.32 | $5.00 | 16,655,300 | — | — |
| 2023-12-14 | $4.43 | $5.13 | 8,293,500 | — | — |
| 2023-12-13 | $4.31 | $4.99 | 6,570,600 | — | — |
| 2023-12-12 | $4.00 | $4.63 | 6,074,100 | — | — |
| 2023-12-11 | $4.07 | $4.71 | 8,495,400 | — | — |
| 2023-12-08 | $3.88 | $4.49 | 5,759,800 | — | — |
| 2023-12-07 | $3.67 | $4.25 | 3,586,200 | — | — |
| 2023-12-06 | $3.51 | $4.06 | 4,783,200 | — | — |
| 2023-12-05 | $3.56 | $4.12 | 4,493,300 | — | — |
| 2023-12-04 | $3.84 | $4.45 | 3,973,800 | — | — |
| 2023-12-01 | $3.80 | $4.40 | 3,722,400 | — | — |
| 2023-11-30 | $3.53 | $4.09 | 3,528,700 | — | — |
| 2023-11-29 | $3.64 | $4.21 | 2,860,400 | — | — |
| 2023-11-28 | $3.65 | $4.23 | 3,638,800 | — | — |
| 2023-11-27 | $3.72 | $4.31 | 2,755,700 | — | — |
| 2023-11-24 | $3.84 | $4.45 | 1,431,700 | — | — |
| 2023-11-22 | $3.76 | $4.35 | 2,883,100 | — | — |
| 2023-11-21 | $3.69 | $4.27 | 3,311,300 | — | — |
| 2023-11-20 | $3.86 | $4.47 | 3,811,200 | — | — |
| 2023-11-17 | $3.88 | $4.49 | 5,570,000 | — | — |
| 2023-11-16 | $3.71 | $4.29 | 3,750,700 | — | — |
| 2023-11-15 | $3.76 | $4.35 | 6,072,100 | — | — |
| 2023-11-14 | $3.68 | $4.26 | 6,847,800 | — | — |
| 2023-11-13 | $3.35 | $3.88 | 2,824,000 | — | — |
| 2023-11-10 | $3.36 | $3.89 | 7,380,300 | — | — |
| 2023-11-09 | $3.26 | $3.77 | 8,565,900 | — | — |
| 2023-11-08 | $3.44 | $3.98 | 9,365,500 | — | — |
| 2023-11-07 | $3.35 | $3.87 | 11,506,600 | — | — |
| 2023-11-06 | $3.57 | $4.13 | 5,409,600 | — | — |
| 2023-11-03 | $4.13 | $4.78 | 6,448,500 | — | — |
| 2023-11-02 | $4.14 | $4.79 | 12,359,700 | — | — |
| 2023-11-01 | $3.50 | $4.05 | 8,773,700 | — | — |
| 2023-10-31 | $3.50 | $4.05 | 3,358,800 | — | — |
| 2023-10-30 | $3.45 | $3.99 | 3,402,100 | — | — |
| 2023-10-27 | $3.40 | $3.94 | 3,680,200 | — | — |
| 2023-10-26 | $3.39 | $3.92 | 8,782,400 | — | — |
| 2023-10-25 | $3.57 | $4.13 | 5,105,100 | — | — |
| 2023-10-24 | $3.98 | $4.61 | 5,002,900 | — | — |
| 2023-10-23 | $3.74 | $4.33 | 3,542,800 | — | — |
| 2023-10-20 | $3.75 | $4.34 | 4,494,700 | — | — |
| 2023-10-19 | $3.81 | $4.41 | 3,822,400 | — | — |
| 2023-10-18 | $3.86 | $4.47 | 2,564,300 | — | — |
| 2023-10-17 | $3.99 | $4.62 | 2,940,600 | — | — |
| 2023-10-16 | $3.88 | $4.49 | 4,142,800 | — | — |
| 2023-10-13 | $3.70 | $4.28 | 2,738,500 | — | — |
| 2023-10-12 | $3.82 | $4.42 | 3,649,000 | — | — |
| 2023-10-11 | $3.95 | $4.57 | 2,854,600 | — | — |
| 2023-10-10 | $3.95 | $4.57 | 2,910,400 | — | — |
| 2023-10-09 | $3.82 | $4.42 | 2,381,000 | — | — |
| 2023-10-06 | $3.88 | $4.49 | 4,804,100 | — | — |
| 2023-10-05 | $3.84 | $4.45 | 3,918,100 | — | — |
| 2023-10-04 | $3.84 | $4.45 | 3,644,200 | — | — |
| 2023-10-03 | $3.93 | $4.55 | 6,837,700 | — | — |
| 2023-10-02 | $4.09 | $4.73 | 6,305,000 | — | — |
| 2023-09-29 | $4.49 | $5.20 | 7,741,300 | — | — |
| 2023-09-28 | $4.53 | $5.24 | 4,609,500 | — | — |
| 2023-09-27 | $4.64 | $5.37 | 4,437,800 | — | — |
| 2023-09-26 | $4.37 | $5.06 | 8,375,100 | — | — |
| 2023-09-25 | $4.48 | $5.19 | 3,239,100 | — | — |
| 2023-09-22 | $4.42 | $5.12 | 5,219,100 | — | — |
| 2023-09-21 | $4.48 | $5.19 | 4,323,700 | — | — |
| 2023-09-20 | $4.56 | $5.28 | 3,953,200 | — | — |
| 2023-09-19 | $4.43 | $5.13 | 3,937,200 | — | — |
| 2023-09-18 | $4.49 | $5.20 | 7,088,600 | — | — |
| 2023-09-15 | $4.62 | $5.35 | 8,345,300 | — | — |
| 2023-09-14 | $4.76 | $5.51 | 4,599,900 | — | — |
| 2023-09-13 | $4.56 | $5.28 | 7,061,400 | — | — |
| 2023-09-12 | $4.73 | $5.48 | 4,489,900 | — | — |
| 2023-09-11 | $4.76 | $5.51 | 5,779,600 | — | — |
| 2023-09-08 | $5.03 | $5.82 | 6,044,900 | — | — |
| 2023-09-07 | $5.20 | $6.02 | 5,032,800 | — | — |
| 2023-09-06 | $5.22 | $6.04 | 4,804,200 | — | — |
| 2023-09-05 | $5.37 | $6.22 | 5,500,400 | — | — |
| 2023-09-01 | $5.37 | $6.22 | 6,204,100 | — | — |
| 2023-08-31 | $5.00 | $5.79 | 6,342,900 | — | — |
| 2023-08-30 | $5.10 | $5.90 | 3,859,300 | — | — |
| 2023-08-29 | $5.19 | $6.01 | 4,921,600 | — | — |
| 2023-08-28 | $5.23 | $6.05 | 5,542,500 | — | — |
| 2023-08-25 | $4.95 | $5.73 | 7,606,700 | — | — |
| 2023-08-24 | $5.25 | $6.08 | 3,817,300 | — | — |
| 2023-08-23 | $5.44 | $6.30 | 3,932,400 | — | — |
| 2023-08-22 | $5.27 | $6.10 | 7,137,600 | — | — |
| 2023-08-21 | $5.21 | $6.03 | 4,485,300 | — | — |
| 2023-08-18 | $5.08 | $5.88 | 8,753,000 | — | — |
| 2023-08-17 | $5.03 | $5.82 | 7,857,000 | — | — |
| 2023-08-16 | $5.28 | $6.11 | 5,393,900 | — | — |
| 2023-08-15 | $5.31 | $6.15 | 6,658,800 | — | — |
| 2023-08-14 | $5.52 | $6.38 | 6,118,400 | — | — |
| 2023-08-11 | $5.64 | $6.53 | 6,559,200 | — | — |
| 2023-08-10 | $5.44 | $6.30 | 14,063,100 | — | — |
| 2023-08-09 | $5.09 | $5.89 | 10,171,500 | — | — |
| 2023-08-08 | $5.36 | $6.20 | 15,548,200 | — | — |
| 2023-08-07 | $4.65 | $5.38 | 11,414,400 | — | — |
| 2023-08-04 | $4.83 | $5.59 | 9,862,400 | — | — |
| 2023-08-03 | $4.89 | $5.66 | 24,105,100 | — | — |
| 2023-08-02 | $3.69 | $4.27 | 5,122,700 | — | — |
| 2023-08-01 | $3.89 | $4.50 | 4,533,800 | — | — |
| 2023-07-31 | $4.10 | $4.75 | 4,671,300 | — | — |
| 2023-07-28 | $4.03 | $4.67 | 5,100,400 | — | — |
| 2023-07-27 | $3.89 | $4.50 | 5,200,600 | — | — |
| 2023-07-26 | $4.08 | $4.72 | 5,310,400 | — | — |
| 2023-07-25 | $3.98 | $4.61 | 6,708,300 | — | — |
| 2023-07-24 | $4.04 | $4.68 | 5,555,000 | — | — |
| 2023-07-21 | $3.85 | $4.46 | 3,977,400 | — | — |
| 2023-07-20 | $3.80 | $4.40 | 5,254,900 | — | — |
| 2023-07-19 | $3.89 | $4.50 | 6,506,700 | — | — |
| 2023-07-18 | $3.84 | $4.45 | 4,798,000 | — | — |
| 2023-07-17 | $3.61 | $4.18 | 5,242,600 | — | — |
| 2023-07-14 | $3.72 | $4.31 | 5,120,900 | — | — |
| 2023-07-13 | $3.88 | $4.49 | 5,803,300 | — | — |
| 2023-07-12 | $3.85 | $4.46 | 8,904,900 | — | — |
| 2023-07-11 | $3.80 | $4.40 | 6,828,900 | — | — |
| 2023-07-10 | $3.70 | $4.28 | 7,991,900 | — | — |
| 2023-07-07 | $3.35 | $3.88 | 7,480,100 | — | — |
| 2023-07-06 | $3.11 | $3.60 | 5,195,300 | — | — |
| 2023-07-05 | $3.22 | $3.73 | 4,935,200 | — | — |
| 2023-07-03 | $3.30 | $3.82 | 2,070,000 | — | — |
| 2023-06-30 | $3.19 | $3.69 | 3,780,400 | — | — |
| 2023-06-29 | $3.22 | $3.73 | 3,321,500 | — | — |
| 2023-06-28 | $3.19 | $3.69 | 5,230,800 | — | — |
| 2023-06-27 | $3.14 | $3.63 | 8,846,500 | — | — |
| 2023-06-26 | $3.07 | $3.55 | 6,173,400 | — | — |
| 2023-06-23 | $3.09 | $3.58 | 7,647,100 | — | — |
| 2023-06-22 | $3.09 | $3.58 | 5,211,700 | — | — |
| 2023-06-21 | $3.18 | $3.68 | 6,109,200 | — | — |
| 2023-06-20 | $3.31 | $3.83 | 7,283,100 | — | — |
| 2023-06-16 | $3.35 | $3.88 | 12,883,800 | — | — |
| 2023-06-15 | $3.55 | $4.11 | 6,178,400 | — | — |
| 2023-06-14 | $3.48 | $4.03 | 7,098,400 | — | — |
| 2023-06-13 | $3.65 | $4.23 | 8,063,200 | — | — |
| 2023-06-12 | $3.60 | $4.17 | 15,581,300 | — | — |
| 2023-06-09 | $3.33 | $3.85 | 20,935,100 | — | — |
| 2023-06-08 | $3.35 | $3.88 | 7,389,100 | — | — |
| 2023-06-07 | $3.44 | $3.98 | 10,527,200 | — | — |
| 2023-06-06 | $3.35 | $3.88 | 8,745,700 | — | — |
| 2023-06-05 | $3.39 | $3.92 | 14,299,700 | — | — |
| 2023-06-02 | $3.47 | $4.02 | 9,510,400 | — | — |
| 2023-06-01 | $3.21 | $3.72 | 7,114,300 | — | — |
| 2023-05-31 | $3.10 | $3.59 | 12,762,300 | — | — |
| 2023-05-30 | $3.18 | $3.68 | 7,581,100 | — | — |
| 2023-05-26 | $3.21 | $3.71 | 11,401,300 | — | — |
| 2023-05-25 | $3.54 | $4.10 | 7,536,900 | — | — |
| 2023-05-24 | $3.60 | $4.17 | 4,647,600 | — | — |
| 2023-05-23 | $3.68 | $4.26 | 4,659,700 | — | — |
| 2023-05-22 | $3.64 | $4.21 | 3,805,000 | — | — |
| 2023-05-19 | $3.57 | $4.13 | 4,220,400 | — | — |
| 2023-05-18 | $3.56 | $4.12 | 5,574,800 | — | — |
| 2023-05-17 | $3.57 | $4.13 | 8,442,300 | — | — |
| 2023-05-16 | $3.24 | $3.75 | 5,100,300 | — | — |
| 2023-05-15 | $3.48 | $4.03 | 8,772,800 | — | — |
| 2023-05-12 | $3.20 | $3.70 | 13,800,000 | — | — |
| 2023-05-11 | $3.40 | $3.94 | 8,141,500 | — | — |
| 2023-05-10 | $3.55 | $4.11 | 6,968,800 | — | — |
| 2023-05-09 | $3.67 | $4.25 | 4,652,800 | — | — |
| 2023-05-08 | $3.72 | $4.31 | 5,751,700 | — | — |
| 2023-05-05 | $3.67 | $4.25 | 5,623,800 | — | — |
| 2023-05-04 | $3.75 | $4.34 | 10,168,600 | — | — |
| 2023-05-03 | $3.95 | $4.57 | 8,443,400 | — | — |
| 2023-05-02 | $3.91 | $4.53 | 5,945,000 | — | — |
| 2023-05-01 | $3.95 | $4.57 | 4,232,600 | — | — |
| 2023-04-28 | $4.00 | $4.63 | 13,380,700 | — | — |
| 2023-04-27 | $3.90 | $4.51 | 10,243,600 | — | — |
| 2023-04-26 | $3.67 | $4.25 | 5,566,800 | — | — |
| 2023-04-25 | $3.69 | $4.27 | 5,159,800 | — | — |
| 2023-04-24 | $3.67 | $4.25 | 5,244,700 | — | — |
| 2023-04-21 | $3.75 | $4.34 | 3,289,800 | — | — |
| 2023-04-20 | $3.79 | $4.39 | 5,171,900 | — | — |
| 2023-04-19 | $3.89 | $4.50 | 6,139,000 | — | — |
| 2023-04-18 | $3.97 | $4.60 | 3,756,800 | — | — |
| 2023-04-17 | $4.04 | $4.68 | 6,413,500 | — | — |
| 2023-04-14 | $4.07 | $4.71 | 7,366,700 | — | — |
| 2023-04-13 | $4.19 | $4.85 | 5,214,800 | — | — |
| 2023-04-12 | $4.13 | $4.78 | 6,504,100 | — | — |
| 2023-04-11 | $4.38 | $5.07 | 6,308,800 | — | — |
| 2023-04-10 | $4.28 | $4.95 | 4,080,200 | — | — |
| 2023-04-06 | $4.13 | $4.78 | 3,853,900 | — | — |
| 2023-04-05 | $4.15 | $4.80 | 4,457,900 | — | — |
| 2023-04-04 | $4.25 | $4.92 | 4,709,800 | — | — |
| 2023-04-03 | $4.28 | $4.95 | 4,999,700 | — | — |
| 2023-03-31 | $4.29 | $4.97 | 5,820,100 | — | — |
| 2023-03-30 | $4.03 | $4.67 | 6,077,600 | — | — |
| 2023-03-29 | $3.98 | $4.61 | 5,205,800 | — | — |
| 2023-03-28 | $3.77 | $4.36 | 4,991,200 | — | — |
| 2023-03-27 | $3.80 | $4.40 | 5,022,800 | — | — |
| 2023-03-24 | $3.80 | $4.40 | 8,558,400 | — | — |
| 2023-03-23 | $3.82 | $4.42 | 7,114,700 | — | — |
| 2023-03-22 | $3.96 | $4.58 | 5,636,000 | — | — |
| 2023-03-21 | $4.18 | $4.84 | 7,914,400 | — | — |
| 2023-03-20 | $3.92 | $4.54 | 5,675,500 | — | — |
| 2023-03-17 | $3.88 | $4.49 | 10,455,700 | — | — |
| 2023-03-16 | $4.02 | $4.65 | 6,624,400 | — | — |
| 2023-03-15 | $4.02 | $4.65 | 11,625,300 | — | — |
| 2023-03-14 | $4.20 | $4.86 | 9,294,100 | — | — |
| 2023-03-13 | $4.20 | $4.86 | 11,522,000 | — | — |
| 2023-03-10 | $4.50 | $5.21 | 12,574,700 | — | — |
| 2023-03-09 | $4.57 | $5.29 | 7,287,800 | — | — |
| 2023-03-08 | $4.86 | $5.63 | 9,901,100 | — | — |
| 2023-03-07 | $5.02 | $5.81 | 6,946,800 | — | — |
| 2023-03-06 | $5.18 | $6.00 | 4,660,700 | — | — |
| 2023-03-03 | $5.31 | $6.15 | 6,411,000 | — | — |
| 2023-03-02 | $4.91 | $5.68 | 5,534,100 | — | — |
| 2023-03-01 | $4.97 | $5.75 | 7,001,800 | — | — |
| 2023-02-28 | $5.06 | $5.86 | 7,813,800 | — | — |
| 2023-02-27 | $5.21 | $6.03 | 7,136,600 | — | — |
| 2023-02-24 | $5.18 | $6.00 | 7,875,800 | — | — |
| 2023-02-23 | $5.08 | $5.88 | 5,196,700 | — | — |
| 2023-02-22 | $5.10 | $5.90 | 5,754,000 | — | — |
| 2023-02-21 | $5.11 | $5.92 | 7,113,700 | — | — |
| 2023-02-17 | $5.32 | $6.16 | 10,994,500 | — | — |
| 2023-02-16 | $5.77 | $6.68 | 10,473,600 | — | — |
| 2023-02-15 | $5.56 | $6.43 | 34,558,100 | — | — |
| 2023-02-14 | $6.89 | $7.98 | 4,300,700 | — | — |
| 2023-02-13 | $6.99 | $8.09 | 3,204,800 | — | — |
| 2023-02-10 | $6.83 | $7.91 | 3,417,800 | — | — |
| 2023-02-09 | $7.15 | $8.28 | 2,801,400 | — | — |
| 2023-02-08 | $7.35 | $8.51 | 2,628,700 | — | — |
| 2023-02-07 | $7.44 | $8.61 | 4,730,700 | — | — |
| 2023-02-06 | $7.50 | $8.68 | 4,679,100 | — | — |
| 2023-02-03 | $7.66 | $8.87 | 8,865,800 | — | — |
| 2023-02-02 | $7.47 | $8.65 | 5,617,900 | — | — |
| 2023-02-01 | $7.06 | $8.17 | 5,017,500 | — | — |
| 2023-01-31 | $6.81 | $7.88 | 4,761,000 | — | — |
| 2023-01-30 | $6.71 | $7.77 | 6,027,800 | — | — |
| 2023-01-27 | $7.02 | $8.13 | 3,190,400 | — | — |
| 2023-01-26 | $7.08 | $8.20 | 4,752,800 | — | — |
| 2023-01-25 | $6.93 | $8.02 | 3,342,000 | — | — |
| 2023-01-24 | $6.97 | $8.07 | 2,533,500 | — | — |
| 2023-01-23 | $7.10 | $8.22 | 3,582,200 | — | — |
| 2023-01-20 | $7.08 | $8.20 | 4,751,000 | — | — |
| 2023-01-19 | $6.87 | $7.95 | 4,685,800 | — | — |
| 2023-01-18 | $6.79 | $7.86 | 6,362,300 | — | — |
| 2023-01-17 | $6.76 | $7.83 | 5,072,600 | — | — |
| 2023-01-13 | $6.79 | $7.86 | 4,427,500 | — | — |
| 2023-01-12 | $6.54 | $7.57 | 5,285,800 | — | — |
| 2023-01-11 | $6.43 | $7.44 | 14,231,100 | — | — |
| 2023-01-10 | $6.94 | $8.03 | 4,097,600 | — | — |
| 2023-01-09 | $6.88 | $7.96 | 6,406,900 | — | — |
| 2023-01-06 | $6.72 | $7.78 | 3,039,000 | — | — |
| 2023-01-05 | $6.67 | $7.72 | 3,060,100 | — | — |
| 2023-01-04 | $6.74 | $7.80 | 6,257,800 | — | — |
| 2023-01-03 | $6.16 | $7.13 | 3,809,900 | — | — |