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
- 2017-11-17 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 | $3.57 | $3.57 | 1,463,900 | — | — |
| 2023-12-28 | $3.72 | $3.72 | 1,043,000 | — | — |
| 2023-12-27 | $3.70 | $3.70 | 1,046,800 | — | — |
| 2023-12-26 | $3.78 | $3.78 | 1,074,300 | — | — |
| 2023-12-22 | $3.80 | $3.80 | 1,465,100 | — | — |
| 2023-12-21 | $3.90 | $3.90 | 980,400 | — | — |
| 2023-12-20 | $3.82 | $3.82 | 1,873,300 | — | — |
| 2023-12-19 | $4.20 | $4.20 | 1,492,200 | — | — |
| 2023-12-18 | $3.93 | $3.93 | 1,940,500 | — | — |
| 2023-12-15 | $4.04 | $4.04 | 2,080,200 | — | — |
| 2023-12-14 | $4.28 | $4.28 | 2,551,400 | — | — |
| 2023-12-13 | $4.33 | $4.33 | 1,668,700 | — | — |
| 2023-12-12 | $4.05 | $4.05 | 1,375,000 | — | — |
| 2023-12-11 | $4.03 | $4.03 | 1,626,700 | — | — |
| 2023-12-08 | $3.99 | $3.99 | 1,660,300 | — | — |
| 2023-12-07 | $3.80 | $3.80 | 1,988,700 | — | — |
| 2023-12-06 | $3.74 | $3.74 | 4,217,200 | — | — |
| 2023-12-05 | $3.87 | $3.87 | 2,580,600 | — | — |
| 2023-12-04 | $4.15 | $4.15 | 1,639,900 | — | — |
| 2023-12-01 | $3.97 | $3.97 | 1,343,100 | — | — |
| 2023-11-30 | $3.74 | $3.74 | 1,072,500 | — | — |
| 2023-11-29 | $3.78 | $3.78 | 1,580,500 | — | — |
| 2023-11-28 | $3.64 | $3.64 | 922,800 | — | — |
| 2023-11-27 | $3.57 | $3.57 | 1,230,900 | — | — |
| 2023-11-24 | $3.50 | $3.50 | 341,400 | — | — |
| 2023-11-22 | $3.48 | $3.48 | 874,100 | — | — |
| 2023-11-21 | $3.41 | $3.41 | 1,105,400 | — | — |
| 2023-11-20 | $3.54 | $3.54 | 1,375,100 | — | — |
| 2023-11-17 | $3.48 | $3.48 | 1,303,500 | — | — |
| 2023-11-16 | $3.36 | $3.36 | 1,328,000 | — | — |
| 2023-11-15 | $3.58 | $3.58 | 3,035,100 | — | — |
| 2023-11-14 | $3.40 | $3.40 | 2,504,000 | — | — |
| 2023-11-13 | $2.96 | $2.96 | 1,315,400 | — | — |
| 2023-11-10 | $3.00 | $3.00 | 1,700,500 | — | — |
| 2023-11-09 | $3.00 | $3.00 | 1,715,000 | — | — |
| 2023-11-08 | $3.20 | $3.20 | 2,048,100 | — | — |
| 2023-11-07 | $3.22 | $3.22 | 1,163,500 | — | — |
| 2023-11-06 | $3.27 | $3.27 | 1,683,800 | — | — |
| 2023-11-03 | $3.61 | $3.61 | 1,271,000 | — | — |
| 2023-11-02 | $3.38 | $3.38 | 1,464,700 | — | — |
| 2023-11-01 | $3.16 | $3.16 | 1,005,600 | — | — |
| 2023-10-31 | $3.28 | $3.28 | 1,420,900 | — | — |
| 2023-10-30 | $3.18 | $3.18 | 1,304,900 | — | — |
| 2023-10-27 | $3.27 | $3.27 | 1,287,500 | — | — |
| 2023-10-26 | $3.30 | $3.30 | 1,135,400 | — | — |
| 2023-10-25 | $3.24 | $3.24 | 1,580,000 | — | — |
| 2023-10-24 | $3.68 | $3.68 | 2,909,300 | — | — |
| 2023-10-23 | $3.19 | $3.19 | 1,222,300 | — | — |
| 2023-10-20 | $3.39 | $3.39 | 1,267,900 | — | — |
| 2023-10-19 | $3.34 | $3.34 | 1,114,300 | — | — |
| 2023-10-18 | $3.37 | $3.37 | 839,900 | — | — |
| 2023-10-17 | $3.48 | $3.48 | 1,607,300 | — | — |
| 2023-10-16 | $3.32 | $3.32 | 1,442,100 | — | — |
| 2023-10-13 | $3.03 | $3.03 | 1,450,300 | — | — |
| 2023-10-12 | $3.14 | $3.14 | 1,217,600 | — | — |
| 2023-10-11 | $3.23 | $3.23 | 1,256,100 | — | — |
| 2023-10-10 | $3.30 | $3.30 | 1,375,400 | — | — |
| 2023-10-09 | $3.26 | $3.26 | 1,616,900 | — | — |
| 2023-10-06 | $3.13 | $3.13 | 1,307,900 | — | — |
| 2023-10-05 | $3.12 | $3.12 | 1,507,500 | — | — |
| 2023-10-04 | $3.39 | $3.39 | 1,246,900 | — | — |
| 2023-10-03 | $3.33 | $3.33 | 1,358,600 | — | — |
| 2023-10-02 | $3.38 | $3.38 | 1,292,900 | — | — |
| 2023-09-29 | $3.45 | $3.45 | 1,305,000 | — | — |
| 2023-09-28 | $3.32 | $3.32 | 1,373,300 | — | — |
| 2023-09-27 | $3.43 | $3.43 | 1,957,400 | — | — |
| 2023-09-26 | $3.50 | $3.50 | 3,397,600 | — | — |
| 2023-09-25 | $3.29 | $3.29 | 2,830,900 | — | — |
| 2023-09-22 | $3.12 | $3.12 | 2,200,000 | — | — |
| 2023-09-21 | $3.13 | $3.13 | 2,432,900 | — | — |
| 2023-09-20 | $3.20 | $3.20 | 3,206,000 | — | — |
| 2023-09-19 | $3.42 | $3.42 | 7,751,400 | — | — |
| 2023-09-18 | $3.05 | $3.05 | 5,370,000 | — | — |
| 2023-09-15 | $3.23 | $3.23 | 3,389,300 | — | — |
| 2023-09-14 | $3.35 | $3.35 | 2,804,100 | — | — |
| 2023-09-13 | $3.34 | $3.34 | 3,031,500 | — | — |
| 2023-09-12 | $3.72 | $3.72 | 2,867,700 | — | — |
| 2023-09-11 | $3.91 | $3.91 | 1,170,900 | — | — |
| 2023-09-08 | $3.98 | $3.98 | 836,800 | — | — |
| 2023-09-07 | $4.04 | $4.04 | 1,506,600 | — | — |
| 2023-09-06 | $4.19 | $4.19 | 1,267,200 | — | — |
| 2023-09-05 | $4.26 | $4.26 | 1,266,000 | — | — |
| 2023-09-01 | $4.35 | $4.35 | 1,142,300 | — | — |
| 2023-08-31 | $4.39 | $4.39 | 1,200,900 | — | — |
| 2023-08-30 | $4.42 | $4.42 | 1,501,600 | — | — |
| 2023-08-29 | $4.14 | $4.14 | 1,743,600 | — | — |
| 2023-08-28 | $3.82 | $3.82 | 1,344,100 | — | — |
| 2023-08-25 | $3.69 | $3.69 | 1,574,100 | — | — |
| 2023-08-24 | $3.70 | $3.70 | 1,660,000 | — | — |
| 2023-08-23 | $3.93 | $3.93 | 1,057,800 | — | — |
| 2023-08-22 | $3.78 | $3.78 | 1,208,200 | — | — |
| 2023-08-21 | $3.77 | $3.77 | 953,400 | — | — |
| 2023-08-18 | $3.76 | $3.76 | 1,341,500 | — | — |
| 2023-08-17 | $3.78 | $3.78 | 1,455,800 | — | — |
| 2023-08-16 | $3.72 | $3.72 | 1,734,800 | — | — |
| 2023-08-15 | $3.86 | $3.86 | 1,515,200 | — | — |
| 2023-08-14 | $4.05 | $4.05 | 1,604,200 | — | — |
| 2023-08-11 | $4.22 | $4.22 | 1,471,800 | — | — |
| 2023-08-10 | $4.16 | $4.16 | 1,637,000 | — | — |
| 2023-08-09 | $4.16 | $4.16 | 2,068,800 | — | — |
| 2023-08-08 | $4.37 | $4.37 | 1,610,200 | — | — |
| 2023-08-07 | $4.71 | $4.71 | 1,989,500 | — | — |
| 2023-08-04 | $4.64 | $4.64 | 1,955,200 | — | — |
| 2023-08-03 | $4.64 | $4.64 | 1,439,400 | — | — |
| 2023-08-02 | $4.56 | $4.56 | 2,069,100 | — | — |
| 2023-08-01 | $4.97 | $4.97 | 1,478,500 | — | — |
| 2023-07-31 | $5.11 | $5.11 | 2,011,500 | — | — |
| 2023-07-28 | $4.91 | $4.91 | 2,089,000 | — | — |
| 2023-07-27 | $4.48 | $4.48 | 2,464,400 | — | — |
| 2023-07-26 | $4.57 | $4.57 | 2,974,900 | — | — |
| 2023-07-25 | $4.05 | $4.05 | 1,972,000 | — | — |
| 2023-07-24 | $4.24 | $4.24 | 1,476,600 | — | — |
| 2023-07-21 | $4.25 | $4.25 | 1,230,400 | — | — |
| 2023-07-20 | $4.23 | $4.23 | 1,773,500 | — | — |
| 2023-07-19 | $4.29 | $4.29 | 1,827,600 | — | — |
| 2023-07-18 | $4.18 | $4.18 | 1,870,900 | — | — |
| 2023-07-17 | $4.03 | $4.03 | 1,529,700 | — | — |
| 2023-07-14 | $4.00 | $4.00 | 1,540,900 | — | — |
| 2023-07-13 | $4.20 | $4.20 | 1,709,900 | — | — |
| 2023-07-12 | $4.29 | $4.29 | 1,597,700 | — | — |
| 2023-07-11 | $4.33 | $4.33 | 2,594,800 | — | — |
| 2023-07-10 | $4.24 | $4.24 | 2,454,000 | — | — |
| 2023-07-07 | $3.97 | $3.97 | 2,662,800 | — | — |
| 2023-07-06 | $3.76 | $3.76 | 2,551,900 | — | — |
| 2023-07-05 | $4.01 | $4.01 | 2,272,800 | — | — |
| 2023-07-03 | $4.23 | $4.23 | 2,086,500 | — | — |
| 2023-06-30 | $3.85 | $3.85 | 2,637,100 | — | — |
| 2023-06-29 | $3.72 | $3.72 | 2,119,400 | — | — |
| 2023-06-28 | $3.68 | $3.68 | 2,402,900 | — | — |
| 2023-06-27 | $3.63 | $3.63 | 2,129,700 | — | — |
| 2023-06-26 | $3.70 | $3.70 | 3,890,900 | — | — |
| 2023-06-23 | $3.69 | $3.69 | 4,778,700 | — | — |
| 2023-06-22 | $3.60 | $3.60 | 2,080,600 | — | — |
| 2023-06-21 | $3.64 | $3.64 | 3,629,300 | — | — |
| 2023-06-20 | $3.73 | $3.73 | 5,582,400 | — | — |
| 2023-06-16 | $4.02 | $4.02 | 9,155,500 | — | — |
| 2023-06-15 | $4.08 | $4.08 | 4,040,500 | — | — |
| 2023-06-14 | $4.20 | $4.20 | 5,391,900 | — | — |
| 2023-06-13 | $4.77 | $4.77 | 3,159,200 | — | — |
| 2023-06-12 | $4.46 | $4.46 | 3,785,200 | — | — |
| 2023-06-09 | $4.48 | $4.48 | 4,132,500 | — | — |
| 2023-06-08 | $4.90 | $4.90 | 7,170,400 | — | — |
| 2023-06-07 | $4.71 | $4.71 | 24,420,700 | — | — |
| 2023-06-06 | $3.68 | $3.68 | 6,070,800 | — | — |
| 2023-06-05 | $3.44 | $3.44 | 3,304,600 | — | — |
| 2023-06-02 | $3.93 | $3.93 | 3,158,900 | — | — |
| 2023-06-01 | $3.63 | $3.63 | 2,240,600 | — | — |
| 2023-05-31 | $3.59 | $3.59 | 4,353,900 | — | — |
| 2023-05-30 | $3.87 | $3.87 | 3,917,100 | — | — |
| 2023-05-26 | $3.50 | $3.50 | 1,998,000 | — | — |
| 2023-05-25 | $3.46 | $3.46 | 2,849,200 | — | — |
| 2023-05-24 | $3.50 | $3.50 | 2,554,700 | — | — |
| 2023-05-23 | $3.35 | $3.35 | 1,887,700 | — | — |
| 2023-05-22 | $3.29 | $3.29 | 2,560,700 | — | — |
| 2023-05-19 | $3.05 | $3.05 | 2,596,200 | — | — |
| 2023-05-18 | $3.13 | $3.13 | 2,159,100 | — | — |
| 2023-05-17 | $3.02 | $3.02 | 3,129,700 | — | — |
| 2023-05-16 | $2.81 | $2.81 | 2,684,300 | — | — |
| 2023-05-15 | $3.07 | $3.07 | 2,043,400 | — | — |
| 2023-05-12 | $2.93 | $2.93 | 3,245,400 | — | — |
| 2023-05-11 | $3.20 | $3.20 | 1,582,600 | — | — |
| 2023-05-10 | $3.28 | $3.28 | 2,496,600 | — | — |
| 2023-05-09 | $3.16 | $3.16 | 2,210,800 | — | — |
| 2023-05-08 | $3.14 | $3.14 | 1,947,800 | — | — |
| 2023-05-05 | $3.10 | $3.10 | 2,778,600 | — | — |
| 2023-05-04 | $2.95 | $2.95 | 2,945,500 | — | — |
| 2023-05-03 | $3.12 | $3.12 | 2,702,700 | — | — |
| 2023-05-02 | $3.16 | $3.16 | 2,886,800 | — | — |
| 2023-05-01 | $3.30 | $3.30 | 2,375,400 | — | — |
| 2023-04-28 | $3.41 | $3.41 | 3,277,700 | — | — |
| 2023-04-27 | $3.44 | $3.44 | 2,436,100 | — | — |
| 2023-04-26 | $3.56 | $3.56 | 1,988,800 | — | — |
| 2023-04-25 | $3.76 | $3.76 | 2,028,400 | — | — |
| 2023-04-24 | $3.92 | $3.92 | 1,542,200 | — | — |
| 2023-04-21 | $4.09 | $4.09 | 1,516,100 | — | — |
| 2023-04-20 | $4.08 | $4.08 | 1,550,800 | — | — |
| 2023-04-19 | $4.19 | $4.19 | 1,820,600 | — | — |
| 2023-04-18 | $4.45 | $4.45 | 2,068,600 | — | — |
| 2023-04-17 | $4.51 | $4.51 | 1,424,000 | — | — |
| 2023-04-14 | $4.38 | $4.38 | 1,768,500 | — | — |
| 2023-04-13 | $4.28 | $4.28 | 2,089,600 | — | — |
| 2023-04-12 | $4.18 | $4.18 | 3,106,000 | — | — |
| 2023-04-11 | $4.58 | $4.58 | 2,363,000 | — | — |
| 2023-04-10 | $4.33 | $4.33 | 2,526,800 | — | — |
| 2023-04-06 | $4.38 | $4.38 | 3,661,900 | — | — |
| 2023-04-05 | $4.69 | $4.69 | 2,436,300 | — | — |
| 2023-04-04 | $5.06 | $5.06 | 2,113,600 | — | — |
| 2023-04-03 | $5.02 | $5.02 | 1,774,700 | — | — |
| 2023-03-31 | $5.11 | $5.11 | 2,385,100 | — | — |
| 2023-03-30 | $4.79 | $4.79 | 1,681,500 | — | — |
| 2023-03-29 | $4.81 | $4.81 | 2,339,900 | — | — |
| 2023-03-28 | $4.74 | $4.74 | 1,972,100 | — | — |
| 2023-03-27 | $4.73 | $4.73 | 2,769,900 | — | — |
| 2023-03-24 | $5.37 | $5.37 | 1,966,900 | — | — |
| 2023-03-23 | $5.11 | $5.11 | 2,313,300 | — | — |
| 2023-03-22 | $5.04 | $5.04 | 2,519,500 | — | — |
| 2023-03-21 | $5.42 | $5.42 | 2,652,100 | — | — |
| 2023-03-20 | $5.09 | $5.09 | 2,567,400 | — | — |
| 2023-03-17 | $5.10 | $5.10 | 4,219,200 | — | — |
| 2023-03-16 | $5.24 | $5.24 | 2,883,100 | — | — |
| 2023-03-15 | $5.20 | $5.20 | 3,875,100 | — | — |
| 2023-03-14 | $5.21 | $5.21 | 2,201,900 | — | — |
| 2023-03-13 | $4.96 | $4.96 | 2,703,100 | — | — |
| 2023-03-10 | $4.75 | $4.75 | 3,527,800 | — | — |
| 2023-03-09 | $4.99 | $4.99 | 3,999,100 | — | — |
| 2023-03-08 | $4.95 | $4.95 | 6,494,100 | — | — |
| 2023-03-07 | $4.97 | $4.97 | 3,997,800 | — | — |
| 2023-03-06 | $4.77 | $4.77 | 2,990,200 | — | — |
| 2023-03-03 | $5.05 | $5.05 | 2,111,600 | — | — |
| 2023-03-02 | $4.77 | $4.77 | 1,825,400 | — | — |
| 2023-03-01 | $4.54 | $4.54 | 1,965,900 | — | — |
| 2023-02-28 | $4.66 | $4.66 | 2,329,700 | — | — |
| 2023-02-27 | $4.65 | $4.65 | 1,669,800 | — | — |
| 2023-02-24 | $4.75 | $4.75 | 1,701,300 | — | — |
| 2023-02-23 | $4.84 | $4.84 | 1,816,700 | — | — |
| 2023-02-22 | $4.80 | $4.80 | 2,210,300 | — | — |
| 2023-02-21 | $4.63 | $4.63 | 2,927,700 | — | — |
| 2023-02-17 | $5.01 | $5.01 | 2,736,900 | — | — |
| 2023-02-16 | $4.85 | $4.85 | 2,467,900 | — | — |
| 2023-02-15 | $5.24 | $5.24 | 2,540,300 | — | — |
| 2023-02-14 | $4.54 | $4.54 | 2,372,700 | — | — |
| 2023-02-13 | $4.59 | $4.59 | 3,182,900 | — | — |
| 2023-02-10 | $4.16 | $4.16 | 2,736,300 | — | — |
| 2023-02-09 | $4.43 | $4.43 | 2,888,900 | — | — |
| 2023-02-08 | $4.75 | $4.75 | 2,591,200 | — | — |
| 2023-02-07 | $4.69 | $4.69 | 2,464,100 | — | — |
| 2023-02-06 | $4.73 | $4.73 | 3,504,800 | — | — |
| 2023-02-03 | $5.26 | $5.26 | 2,409,400 | — | — |
| 2023-02-02 | $5.60 | $5.60 | 4,160,300 | — | — |
| 2023-02-01 | $5.29 | $5.29 | 3,013,600 | — | — |
| 2023-01-31 | $5.21 | $5.21 | 4,204,600 | — | — |
| 2023-01-30 | $4.50 | $4.50 | 2,770,000 | — | — |
| 2023-01-27 | $4.94 | $4.94 | 2,982,200 | — | — |
| 2023-01-26 | $4.42 | $4.42 | 2,846,700 | — | — |
| 2023-01-25 | $4.26 | $4.26 | 2,469,400 | — | — |
| 2023-01-24 | $4.59 | $4.59 | 2,486,600 | — | — |
| 2023-01-23 | $4.76 | $4.76 | 2,675,000 | — | — |
| 2023-01-20 | $4.50 | $4.50 | 2,328,600 | — | — |
| 2023-01-19 | $4.13 | $4.13 | 1,908,100 | — | — |
| 2023-01-18 | $4.29 | $4.29 | 2,822,500 | — | — |
| 2023-01-17 | $4.46 | $4.46 | 2,386,400 | — | — |
| 2023-01-13 | $4.63 | $4.63 | 4,119,100 | — | — |
| 2023-01-12 | $4.31 | $4.31 | 2,493,600 | — | — |
| 2023-01-11 | $4.16 | $4.16 | 1,923,700 | — | — |
| 2023-01-10 | $4.01 | $4.01 | 2,954,000 | — | — |
| 2023-01-09 | $3.75 | $3.75 | 3,370,500 | — | — |
| 2023-01-06 | $3.64 | $3.64 | 4,444,500 | — | — |
| 2023-01-05 | $3.50 | $3.50 | 6,634,300 | — | — |
| 2023-01-04 | $3.20 | $3.20 | 2,013,200 | — | — |
| 2023-01-03 | $2.97 | $2.97 | 2,530,200 | — | — |