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
- 2013-10-25 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 | $2.82 | $2.82 | 3,309,400 | — | — |
| 2023-12-28 | $2.92 | $2.92 | 2,033,700 | — | — |
| 2023-12-27 | $2.85 | $2.85 | 1,767,900 | — | — |
| 2023-12-26 | $2.79 | $2.79 | 1,381,000 | — | — |
| 2023-12-22 | $2.73 | $2.73 | 1,828,200 | — | — |
| 2023-12-21 | $2.71 | $2.71 | 3,056,100 | — | — |
| 2023-12-20 | $2.43 | $2.43 | 3,323,100 | — | — |
| 2023-12-19 | $2.48 | $2.48 | 4,410,700 | — | — |
| 2023-12-18 | $2.43 | $2.43 | 3,916,900 | — | — |
| 2023-12-15 | $2.53 | $2.53 | 13,402,500 | — | — |
| 2023-12-14 | $2.55 | $2.55 | 7,341,700 | — | — |
| 2023-12-13 | $2.27 | $2.27 | 4,990,400 | — | — |
| 2023-12-12 | $2.09 | $2.09 | 5,178,900 | — | — |
| 2023-12-11 | $2.07 | $2.07 | 6,398,200 | — | — |
| 2023-12-08 | $1.84 | $1.84 | 2,912,800 | — | — |
| 2023-12-07 | $1.83 | $1.83 | 2,017,700 | — | — |
| 2023-12-06 | $1.80 | $1.80 | 2,487,600 | — | — |
| 2023-12-05 | $1.74 | $1.74 | 2,415,100 | — | — |
| 2023-12-04 | $1.89 | $1.89 | 2,138,000 | — | — |
| 2023-12-01 | $1.89 | $1.89 | 4,439,200 | — | — |
| 2023-11-30 | $1.67 | $1.67 | 4,247,900 | — | — |
| 2023-11-29 | $1.72 | $1.72 | 2,750,200 | — | — |
| 2023-11-28 | $1.73 | $1.73 | 2,694,000 | — | — |
| 2023-11-27 | $1.72 | $1.72 | 3,556,600 | — | — |
| 2023-11-24 | $1.84 | $1.84 | 1,391,000 | — | — |
| 2023-11-22 | $1.85 | $1.85 | 3,239,800 | — | — |
| 2023-11-21 | $1.72 | $1.72 | 3,048,200 | — | — |
| 2023-11-20 | $1.91 | $1.91 | 3,218,000 | — | — |
| 2023-11-17 | $1.90 | $1.90 | 4,910,200 | — | — |
| 2023-11-16 | $1.69 | $1.69 | 4,273,900 | — | — |
| 2023-11-15 | $1.68 | $1.68 | 5,522,200 | — | — |
| 2023-11-14 | $1.51 | $1.51 | 5,477,100 | — | — |
| 2023-11-13 | $1.38 | $1.38 | 1,979,400 | — | — |
| 2023-11-10 | $1.46 | $1.46 | 6,664,300 | — | — |
| 2023-11-09 | $1.57 | $1.57 | 4,540,400 | — | — |
| 2023-11-08 | $1.57 | $1.57 | 4,637,900 | — | — |
| 2023-11-07 | $1.60 | $1.60 | 2,684,800 | — | — |
| 2023-11-06 | $1.60 | $1.60 | 2,899,500 | — | — |
| 2023-11-03 | $1.63 | $1.63 | 5,102,600 | — | — |
| 2023-11-02 | $1.60 | $1.60 | 6,857,800 | — | — |
| 2023-11-01 | $1.35 | $1.35 | 8,505,000 | — | — |
| 2023-10-31 | $1.48 | $1.48 | 8,343,400 | — | — |
| 2023-10-30 | $1.48 | $1.48 | 16,108,300 | — | — |
| 2023-10-27 | $2.42 | $2.42 | 2,168,700 | — | — |
| 2023-10-26 | $2.53 | $2.53 | 2,611,900 | — | — |
| 2023-10-25 | $2.38 | $2.38 | 2,557,600 | — | — |
| 2023-10-24 | $2.46 | $2.46 | 2,437,100 | — | — |
| 2023-10-23 | $2.24 | $2.24 | 2,310,500 | — | — |
| 2023-10-20 | $2.36 | $2.36 | 2,317,000 | — | — |
| 2023-10-19 | $2.33 | $2.33 | 1,973,400 | — | — |
| 2023-10-18 | $2.35 | $2.35 | 2,460,500 | — | — |
| 2023-10-17 | $2.55 | $2.55 | 2,230,800 | — | — |
| 2023-10-16 | $2.50 | $2.50 | 3,019,900 | — | — |
| 2023-10-13 | $2.36 | $2.36 | 4,384,200 | — | — |
| 2023-10-12 | $2.56 | $2.56 | 1,814,900 | — | — |
| 2023-10-11 | $2.68 | $2.68 | 2,157,300 | — | — |
| 2023-10-10 | $2.79 | $2.79 | 1,744,600 | — | — |
| 2023-10-09 | $2.78 | $2.78 | 2,210,200 | — | — |
| 2023-10-06 | $2.64 | $2.64 | 2,390,600 | — | — |
| 2023-10-05 | $2.62 | $2.61 | 3,647,800 | — | — |
| 2023-10-04 | $2.90 | $2.90 | 2,138,200 | — | — |
| 2023-10-03 | $3.07 | $3.06 | 2,882,900 | — | — |
| 2023-10-02 | $3.44 | $3.44 | 3,670,800 | — | — |
| 2023-09-29 | $3.36 | $3.36 | 3,361,900 | — | — |
| 2023-09-28 | $3.11 | $3.11 | 1,552,200 | — | — |
| 2023-09-27 | $3.09 | $3.09 | 1,844,600 | — | — |
| 2023-09-26 | $3.08 | $3.08 | 1,480,700 | — | — |
| 2023-09-25 | $3.24 | $3.24 | 1,583,400 | — | — |
| 2023-09-22 | $3.32 | $3.32 | 2,275,700 | — | — |
| 2023-09-21 | $3.33 | $3.33 | 2,150,400 | — | — |
| 2023-09-20 | $3.31 | $3.31 | 1,607,200 | — | — |
| 2023-09-19 | $3.42 | $3.42 | 1,942,300 | — | — |
| 2023-09-18 | $3.40 | $3.40 | 2,389,700 | — | — |
| 2023-09-15 | $3.55 | $3.55 | 7,389,400 | — | — |
| 2023-09-14 | $3.65 | $3.65 | 1,627,600 | — | — |
| 2023-09-13 | $3.57 | $3.57 | 2,404,000 | — | — |
| 2023-09-12 | $3.71 | $3.71 | 1,667,000 | — | — |
| 2023-09-11 | $3.67 | $3.67 | 2,425,700 | — | — |
| 2023-09-08 | $3.62 | $3.62 | 2,141,800 | — | — |
| 2023-09-07 | $3.47 | $3.47 | 2,258,400 | — | — |
| 2023-09-06 | $3.50 | $3.50 | 1,746,900 | — | — |
| 2023-09-05 | $3.58 | $3.58 | 1,984,200 | — | — |
| 2023-09-01 | $3.50 | $3.50 | 1,881,900 | — | — |
| 2023-08-31 | $3.34 | $3.34 | 3,184,600 | — | — |
| 2023-08-30 | $3.37 | $3.37 | 1,305,100 | — | — |
| 2023-08-29 | $3.37 | $3.37 | 1,789,000 | — | — |
| 2023-08-28 | $3.26 | $3.26 | 2,970,000 | — | — |
| 2023-08-25 | $3.35 | $3.35 | 2,794,800 | — | — |
| 2023-08-24 | $3.28 | $3.28 | 1,985,800 | — | — |
| 2023-08-23 | $3.50 | $3.50 | 1,932,000 | — | — |
| 2023-08-22 | $3.57 | $3.57 | 2,729,500 | — | — |
| 2023-08-21 | $3.37 | $3.37 | 3,581,700 | — | — |
| 2023-08-18 | $3.73 | $3.73 | 2,378,300 | — | — |
| 2023-08-17 | $3.68 | $3.68 | 2,586,200 | — | — |
| 2023-08-16 | $3.81 | $3.81 | 2,569,600 | — | — |
| 2023-08-15 | $3.89 | $3.89 | 4,414,100 | — | — |
| 2023-08-14 | $3.69 | $3.69 | 2,019,400 | — | — |
| 2023-08-11 | $3.71 | $3.71 | 2,180,900 | — | — |
| 2023-08-10 | $3.78 | $3.78 | 4,416,400 | — | — |
| 2023-08-09 | $3.39 | $3.39 | 3,589,800 | — | — |
| 2023-08-08 | $3.46 | $3.46 | 4,739,700 | — | — |
| 2023-08-07 | $3.27 | $3.27 | 4,005,300 | — | — |
| 2023-08-04 | $3.22 | $3.22 | 5,691,400 | — | — |
| 2023-08-03 | $3.26 | $3.26 | 21,160,100 | — | — |
| 2023-08-02 | $4.42 | $4.42 | 2,672,800 | — | — |
| 2023-08-01 | $4.56 | $4.56 | 2,966,400 | — | — |
| 2023-07-31 | $4.50 | $4.50 | 2,138,000 | — | — |
| 2023-07-28 | $4.44 | $4.44 | 3,263,300 | — | — |
| 2023-07-27 | $4.44 | $4.44 | 2,522,300 | — | — |
| 2023-07-26 | $4.62 | $4.62 | 2,109,800 | — | — |
| 2023-07-25 | $4.57 | $4.57 | 1,927,300 | — | — |
| 2023-07-24 | $4.62 | $4.62 | 2,837,800 | — | — |
| 2023-07-21 | $4.76 | $4.76 | 2,547,200 | — | — |
| 2023-07-20 | $4.75 | $4.75 | 2,711,100 | — | — |
| 2023-07-19 | $5.02 | $5.02 | 4,323,000 | — | — |
| 2023-07-18 | $5.11 | $5.11 | 4,032,500 | — | — |
| 2023-07-17 | $5.20 | $5.20 | 3,781,800 | — | — |
| 2023-07-14 | $5.43 | $5.43 | 5,060,900 | — | — |
| 2023-07-13 | $6.53 | $6.53 | 2,609,600 | — | — |
| 2023-07-12 | $6.47 | $6.47 | 2,174,700 | — | — |
| 2023-07-11 | $6.28 | $6.28 | 2,312,400 | — | — |
| 2023-07-10 | $6.32 | $6.32 | 2,432,600 | — | — |
| 2023-07-07 | $6.27 | $6.27 | 2,609,600 | — | — |
| 2023-07-06 | $5.94 | $5.94 | 2,978,100 | — | — |
| 2023-07-05 | $5.96 | $5.96 | 4,173,200 | — | — |
| 2023-07-03 | $5.90 | $5.90 | 2,031,100 | — | — |
| 2023-06-30 | $5.63 | $5.63 | 3,976,600 | — | — |
| 2023-06-29 | $5.62 | $5.62 | 3,864,700 | — | — |
| 2023-06-28 | $5.62 | $5.62 | 4,957,200 | — | — |
| 2023-06-27 | $5.24 | $5.24 | 3,557,500 | — | — |
| 2023-06-26 | $4.86 | $4.86 | 1,633,200 | — | — |
| 2023-06-23 | $4.70 | $4.70 | 2,630,900 | — | — |
| 2023-06-22 | $4.95 | $4.95 | 1,959,700 | — | — |
| 2023-06-21 | $4.82 | $4.82 | 2,083,300 | — | — |
| 2023-06-20 | $4.91 | $4.91 | 2,426,700 | — | — |
| 2023-06-16 | $4.92 | $4.92 | 9,490,500 | — | — |
| 2023-06-15 | $4.94 | $4.94 | 4,764,700 | — | — |
| 2023-06-14 | $4.67 | $4.67 | 2,674,900 | — | — |
| 2023-06-13 | $4.73 | $4.73 | 4,296,000 | — | — |
| 2023-06-12 | $4.60 | $4.60 | 3,535,300 | — | — |
| 2023-06-09 | $4.51 | $4.51 | 2,637,600 | — | — |
| 2023-06-08 | $4.52 | $4.52 | 2,198,200 | — | — |
| 2023-06-07 | $4.67 | $4.67 | 2,964,300 | — | — |
| 2023-06-06 | $4.33 | $4.33 | 2,399,700 | — | — |
| 2023-06-05 | $4.21 | $4.21 | 2,528,200 | — | — |
| 2023-06-02 | $4.62 | $4.62 | 3,687,300 | — | — |
| 2023-06-01 | $4.20 | $4.20 | 2,726,000 | — | — |
| 2023-05-31 | $4.16 | $4.16 | 6,774,300 | — | — |
| 2023-05-30 | $4.19 | $4.19 | 1,812,100 | — | — |
| 2023-05-26 | $4.45 | $4.45 | 2,451,900 | — | — |
| 2023-05-25 | $4.05 | $4.05 | 2,973,200 | — | — |
| 2023-05-24 | $4.01 | $4.01 | 3,760,100 | — | — |
| 2023-05-23 | $4.20 | $4.20 | 2,647,600 | — | — |
| 2023-05-22 | $4.22 | $4.22 | 2,801,800 | — | — |
| 2023-05-19 | $4.31 | $4.31 | 2,205,400 | — | — |
| 2023-05-18 | $4.31 | $4.31 | 1,857,800 | — | — |
| 2023-05-17 | $4.19 | $4.19 | 2,896,200 | — | — |
| 2023-05-16 | $4.06 | $4.06 | 3,636,200 | — | — |
| 2023-05-15 | $4.38 | $4.38 | 2,168,500 | — | — |
| 2023-05-12 | $4.28 | $4.28 | 2,353,500 | — | — |
| 2023-05-11 | $4.24 | $4.24 | 2,604,000 | — | — |
| 2023-05-10 | $4.29 | $4.29 | 6,090,500 | — | — |
| 2023-05-09 | $4.41 | $4.41 | 3,916,400 | — | — |
| 2023-05-08 | $4.63 | $4.63 | 3,355,500 | — | — |
| 2023-05-05 | $4.78 | $4.78 | 4,031,800 | — | — |
| 2023-05-04 | $4.82 | $4.82 | 5,339,300 | — | — |
| 2023-05-03 | $4.77 | $4.77 | 3,718,800 | — | — |
| 2023-05-02 | $4.74 | $4.74 | 3,194,500 | — | — |
| 2023-05-01 | $4.92 | $4.92 | 2,370,500 | — | — |
| 2023-04-28 | $4.93 | $4.93 | 5,032,500 | — | — |
| 2023-04-27 | $4.59 | $4.59 | 4,676,100 | — | — |
| 2023-04-26 | $4.51 | $4.51 | 3,612,900 | — | — |
| 2023-04-25 | $4.56 | $4.56 | 2,647,600 | — | — |
| 2023-04-24 | $4.60 | $4.60 | 2,873,600 | — | — |
| 2023-04-21 | $4.53 | $4.53 | 6,987,500 | — | — |
| 2023-04-20 | $4.54 | $4.54 | 4,899,100 | — | — |
| 2023-04-19 | $4.73 | $4.73 | 3,910,100 | — | — |
| 2023-04-18 | $4.81 | $4.81 | 4,364,000 | — | — |
| 2023-04-17 | $4.95 | $4.95 | 4,396,300 | — | — |
| 2023-04-14 | $5.33 | $5.33 | 3,172,300 | — | — |
| 2023-04-13 | $5.47 | $5.47 | 3,310,200 | — | — |
| 2023-04-12 | $5.53 | $5.53 | 3,790,100 | — | — |
| 2023-04-11 | $5.84 | $5.84 | 2,010,500 | — | — |
| 2023-04-10 | $5.84 | $5.84 | 2,244,300 | — | — |
| 2023-04-06 | $5.86 | $5.86 | 1,658,200 | — | — |
| 2023-04-05 | $5.88 | $5.88 | 2,742,500 | — | — |
| 2023-04-04 | $6.01 | $6.01 | 2,109,300 | — | — |
| 2023-04-03 | $6.13 | $6.13 | 2,479,900 | — | — |
| 2023-03-31 | $6.37 | $6.37 | 3,196,800 | — | — |
| 2023-03-30 | $6.17 | $6.17 | 1,415,300 | — | — |
| 2023-03-29 | $6.11 | $6.11 | 1,450,000 | — | — |
| 2023-03-28 | $5.97 | $5.97 | 1,552,800 | — | — |
| 2023-03-27 | $6.15 | $6.15 | 1,903,200 | — | — |
| 2023-03-24 | $6.02 | $6.02 | 2,256,500 | — | — |
| 2023-03-23 | $5.97 | $5.97 | 2,787,400 | — | — |
| 2023-03-22 | $5.94 | $5.94 | 2,574,800 | — | — |
| 2023-03-21 | $6.50 | $6.50 | 2,356,200 | — | — |
| 2023-03-20 | $6.08 | $6.08 | 2,122,700 | — | — |
| 2023-03-17 | $6.04 | $6.04 | 4,797,000 | — | — |
| 2023-03-16 | $6.24 | $6.24 | 1,999,400 | — | — |
| 2023-03-15 | $6.35 | $6.35 | 3,355,000 | — | — |
| 2023-03-14 | $6.50 | $6.50 | 2,293,100 | — | — |
| 2023-03-13 | $6.55 | $6.55 | 3,001,800 | — | — |
| 2023-03-10 | $6.75 | $6.75 | 2,288,700 | — | — |
| 2023-03-09 | $6.99 | $6.99 | 1,744,300 | — | — |
| 2023-03-08 | $7.26 | $7.26 | 1,551,900 | — | — |
| 2023-03-07 | $7.29 | $7.29 | 2,146,100 | — | — |
| 2023-03-06 | $7.66 | $7.66 | 1,960,900 | — | — |
| 2023-03-03 | $7.80 | $7.80 | 1,549,700 | — | — |
| 2023-03-02 | $7.69 | $7.69 | 3,814,100 | — | — |
| 2023-03-01 | $7.10 | $7.10 | 3,372,400 | — | — |
| 2023-02-28 | $7.24 | $7.24 | 5,045,500 | — | — |
| 2023-02-27 | $7.52 | $7.52 | 3,692,100 | — | — |
| 2023-02-24 | $7.78 | $7.78 | 3,688,600 | — | — |
| 2023-02-23 | $8.58 | $8.58 | 6,921,200 | — | — |
| 2023-02-22 | $7.36 | $7.36 | 3,905,300 | — | — |
| 2023-02-21 | $7.54 | $7.54 | 3,899,200 | — | — |
| 2023-02-17 | $8.01 | $8.01 | 3,025,400 | — | — |
| 2023-02-16 | $8.14 | $8.14 | 3,127,200 | — | — |
| 2023-02-15 | $8.64 | $8.64 | 1,207,100 | — | — |
| 2023-02-14 | $8.55 | $8.55 | 1,677,100 | — | — |
| 2023-02-13 | $8.65 | $8.65 | 1,873,200 | — | — |
| 2023-02-10 | $8.42 | $8.42 | 1,628,200 | — | — |
| 2023-02-09 | $8.17 | $8.17 | 1,919,800 | — | — |
| 2023-02-08 | $8.26 | $8.26 | 1,597,100 | — | — |
| 2023-02-07 | $8.37 | $8.37 | 1,599,500 | — | — |
| 2023-02-06 | $8.23 | $8.23 | 1,852,200 | — | — |
| 2023-02-03 | $8.43 | $8.43 | 2,469,400 | — | — |
| 2023-02-02 | $8.79 | $8.79 | 2,252,300 | — | — |
| 2023-02-01 | $8.60 | $8.60 | 2,310,800 | — | — |
| 2023-01-31 | $8.40 | $8.40 | 2,577,500 | — | — |
| 2023-01-30 | $8.14 | $8.14 | 2,319,200 | — | — |
| 2023-01-27 | $8.07 | $8.07 | 1,942,400 | — | — |
| 2023-01-26 | $7.89 | $7.89 | 2,572,900 | — | — |
| 2023-01-25 | $7.84 | $7.84 | 2,402,100 | — | — |
| 2023-01-24 | $7.79 | $7.79 | 4,144,800 | — | — |
| 2023-01-23 | $8.59 | $8.59 | 2,235,000 | — | — |
| 2023-01-20 | $8.84 | $8.84 | 3,077,600 | — | — |
| 2023-01-19 | $8.84 | $8.84 | 2,071,200 | — | — |
| 2023-01-18 | $9.10 | $9.10 | 2,246,400 | — | — |
| 2023-01-17 | $9.11 | $9.11 | 2,580,500 | — | — |
| 2023-01-13 | $9.13 | $9.13 | 6,337,200 | — | — |
| 2023-01-12 | $8.48 | $8.48 | 7,093,800 | — | — |
| 2023-01-11 | $7.49 | $7.49 | 1,658,600 | — | — |
| 2023-01-10 | $7.60 | $7.60 | 1,292,300 | — | — |
| 2023-01-09 | $7.56 | $7.56 | 2,432,500 | — | — |
| 2023-01-06 | $7.63 | $7.63 | 1,569,400 | — | — |
| 2023-01-05 | $7.38 | $7.38 | 1,967,400 | — | — |
| 2023-01-04 | $7.47 | $7.47 | 1,856,600 | — | — |
| 2023-01-03 | $7.42 | $7.42 | 3,458,400 | — | — |