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
- 2021-07-01 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 | $3.84 | $3.84 | 454,900 | — | — |
| 2023-12-28 | $3.83 | $3.83 | 446,100 | — | — |
| 2023-12-27 | $3.84 | $3.84 | 327,900 | — | — |
| 2023-12-26 | $3.70 | $3.70 | 417,000 | — | — |
| 2023-12-22 | $3.57 | $3.57 | 613,300 | — | — |
| 2023-12-21 | $3.16 | $3.16 | 325,600 | — | — |
| 2023-12-20 | $3.08 | $3.08 | 504,800 | — | — |
| 2023-12-19 | $3.20 | $3.20 | 525,800 | — | — |
| 2023-12-18 | $2.82 | $2.82 | 300,100 | — | — |
| 2023-12-15 | $2.88 | $2.88 | 890,400 | — | — |
| 2023-12-14 | $3.00 | $3.00 | 605,300 | — | — |
| 2023-12-13 | $2.91 | $2.91 | 560,600 | — | — |
| 2023-12-12 | $2.81 | $2.81 | 446,300 | — | — |
| 2023-12-11 | $2.72 | $2.72 | 517,500 | — | — |
| 2023-12-08 | $2.77 | $2.77 | 307,300 | — | — |
| 2023-12-07 | $2.81 | $2.81 | 538,700 | — | — |
| 2023-12-06 | $2.84 | $2.84 | 662,400 | — | — |
| 2023-12-05 | $2.66 | $2.66 | 309,400 | — | — |
| 2023-12-04 | $2.69 | $2.69 | 760,000 | — | — |
| 2023-12-01 | $2.65 | $2.65 | 549,300 | — | — |
| 2023-11-30 | $2.40 | $2.40 | 531,800 | — | — |
| 2023-11-29 | $2.25 | $2.25 | 308,200 | — | — |
| 2023-11-28 | $2.26 | $2.26 | 320,900 | — | — |
| 2023-11-27 | $2.34 | $2.34 | 359,000 | — | — |
| 2023-11-24 | $2.37 | $2.37 | 164,600 | — | — |
| 2023-11-22 | $2.36 | $2.36 | 422,700 | — | — |
| 2023-11-21 | $2.34 | $2.34 | 394,800 | — | — |
| 2023-11-20 | $2.36 | $2.36 | 461,900 | — | — |
| 2023-11-17 | $2.28 | $2.28 | 366,300 | — | — |
| 2023-11-16 | $2.24 | $2.24 | 496,700 | — | — |
| 2023-11-15 | $2.37 | $2.37 | 1,289,800 | — | — |
| 2023-11-14 | $2.13 | $2.13 | 637,400 | — | — |
| 2023-11-13 | $2.03 | $2.03 | 988,100 | — | — |
| 2023-11-10 | $1.90 | $1.90 | 526,700 | — | — |
| 2023-11-09 | $1.86 | $1.86 | 641,600 | — | — |
| 2023-11-08 | $2.04 | $2.04 | 435,800 | — | — |
| 2023-11-07 | $2.09 | $2.09 | 540,200 | — | — |
| 2023-11-06 | $2.08 | $2.08 | 616,100 | — | — |
| 2023-11-03 | $2.19 | $2.19 | 769,000 | — | — |
| 2023-11-02 | $1.96 | $1.96 | 1,103,200 | — | — |
| 2023-11-01 | $1.90 | $1.90 | 829,700 | — | — |
| 2023-10-31 | $1.87 | $1.87 | 1,958,500 | — | — |
| 2023-10-30 | $2.21 | $2.21 | 1,116,100 | — | — |
| 2023-10-27 | $2.42 | $2.42 | 835,300 | — | — |
| 2023-10-26 | $3.22 | $3.22 | 460,100 | — | — |
| 2023-10-25 | $3.29 | $3.29 | 283,600 | — | — |
| 2023-10-24 | $3.43 | $3.43 | 251,100 | — | — |
| 2023-10-23 | $3.31 | $3.31 | 290,500 | — | — |
| 2023-10-20 | $3.46 | $3.46 | 366,300 | — | — |
| 2023-10-19 | $3.49 | $3.49 | 421,500 | — | — |
| 2023-10-18 | $3.58 | $3.57 | 290,900 | — | — |
| 2023-10-17 | $3.84 | $3.84 | 410,900 | — | — |
| 2023-10-16 | $3.75 | $3.75 | 313,600 | — | — |
| 2023-10-13 | $3.74 | $3.74 | 249,100 | — | — |
| 2023-10-12 | $3.77 | $3.77 | 534,900 | — | — |
| 2023-10-11 | $4.16 | $4.16 | 763,400 | — | — |
| 2023-10-10 | $4.31 | $4.31 | 683,800 | — | — |
| 2023-10-09 | $4.19 | $4.19 | 383,400 | — | — |
| 2023-10-06 | $4.41 | $4.41 | 469,700 | — | — |
| 2023-10-05 | $4.48 | $4.48 | 443,100 | — | — |
| 2023-10-04 | $4.17 | $4.17 | 261,300 | — | — |
| 2023-10-03 | $4.20 | $4.20 | 351,500 | — | — |
| 2023-10-02 | $4.17 | $4.17 | 360,100 | — | — |
| 2023-09-29 | $4.15 | $4.15 | 230,000 | — | — |
| 2023-09-28 | $4.17 | $4.17 | 228,700 | — | — |
| 2023-09-27 | $4.21 | $4.21 | 193,100 | — | — |
| 2023-09-26 | $4.29 | $4.29 | 217,100 | — | — |
| 2023-09-25 | $4.24 | $4.24 | 307,300 | — | — |
| 2023-09-22 | $4.45 | $4.45 | 271,800 | — | — |
| 2023-09-21 | $4.73 | $4.73 | 196,100 | — | — |
| 2023-09-20 | $4.91 | $4.91 | 206,300 | — | — |
| 2023-09-19 | $5.10 | $5.10 | 254,600 | — | — |
| 2023-09-18 | $5.12 | $5.12 | 389,900 | — | — |
| 2023-09-15 | $5.53 | $5.53 | 1,026,400 | — | — |
| 2023-09-14 | $5.51 | $5.51 | 168,800 | — | — |
| 2023-09-13 | $5.52 | $5.52 | 313,300 | — | — |
| 2023-09-12 | $5.53 | $5.53 | 124,000 | — | — |
| 2023-09-11 | $5.66 | $5.66 | 107,100 | — | — |
| 2023-09-08 | $5.62 | $5.62 | 163,100 | — | — |
| 2023-09-07 | $5.61 | $5.61 | 209,100 | — | — |
| 2023-09-06 | $5.93 | $5.93 | 223,000 | — | — |
| 2023-09-05 | $6.00 | $6.00 | 240,300 | — | — |
| 2023-09-01 | $6.11 | $6.11 | 613,800 | — | — |
| 2023-08-31 | $6.02 | $6.02 | 320,400 | — | — |
| 2023-08-30 | $6.36 | $6.36 | 227,600 | — | — |
| 2023-08-29 | $6.25 | $6.25 | 249,000 | — | — |
| 2023-08-28 | $6.24 | $6.24 | 172,900 | — | — |
| 2023-08-25 | $6.30 | $6.30 | 260,900 | — | — |
| 2023-08-24 | $6.12 | $6.12 | 575,300 | — | — |
| 2023-08-23 | $6.50 | $6.50 | 711,700 | — | — |
| 2023-08-22 | $6.46 | $6.46 | 329,000 | — | — |
| 2023-08-21 | $6.59 | $6.59 | 411,100 | — | — |
| 2023-08-18 | $6.29 | $6.29 | 341,000 | — | — |
| 2023-08-17 | $6.40 | $6.40 | 861,400 | — | — |
| 2023-08-16 | $6.79 | $6.79 | 706,100 | — | — |
| 2023-08-15 | $7.12 | $7.12 | 539,300 | — | — |
| 2023-08-14 | $7.22 | $7.22 | 742,200 | — | — |
| 2023-08-11 | $7.14 | $7.14 | 388,500 | — | — |
| 2023-08-10 | $7.04 | $7.04 | 437,900 | — | — |
| 2023-08-09 | $6.78 | $6.78 | 532,000 | — | — |
| 2023-08-08 | $7.00 | $7.00 | 941,700 | — | — |
| 2023-08-07 | $7.00 | $7.00 | 1,025,200 | — | — |
| 2023-08-04 | $7.30 | $7.30 | 692,800 | — | — |
| 2023-08-03 | $7.11 | $7.11 | 270,900 | — | — |
| 2023-08-02 | $7.10 | $7.10 | 758,800 | — | — |
| 2023-08-01 | $7.26 | $7.26 | 440,800 | — | — |
| 2023-07-31 | $7.40 | $7.40 | 525,600 | — | — |
| 2023-07-28 | $7.33 | $7.33 | 740,200 | — | — |
| 2023-07-27 | $7.21 | $7.21 | 775,900 | — | — |
| 2023-07-26 | $7.10 | $7.10 | 1,284,900 | — | — |
| 2023-07-25 | $6.91 | $6.91 | 900,900 | — | — |
| 2023-07-24 | $6.87 | $6.87 | 1,274,700 | — | — |
| 2023-07-21 | $7.40 | $7.40 | 779,900 | — | — |
| 2023-07-20 | $7.31 | $7.31 | 1,497,900 | — | — |
| 2023-07-19 | $7.41 | $7.41 | 5,345,000 | — | — |
| 2023-07-18 | $8.00 | $8.00 | 4,112,600 | — | — |
| 2023-07-17 | $9.72 | $9.72 | 29,215,900 | — | — |
| 2023-07-14 | $6.28 | $6.28 | 718,500 | — | — |
| 2023-07-13 | $6.12 | $6.12 | 574,400 | — | — |
| 2023-07-12 | $6.15 | $6.15 | 1,187,200 | — | — |
| 2023-07-11 | $6.00 | $6.00 | 4,936,700 | — | — |
| 2023-07-10 | $4.96 | $4.96 | 279,200 | — | — |
| 2023-07-07 | $5.06 | $5.06 | 95,800 | — | — |
| 2023-07-06 | $5.05 | $5.05 | 118,600 | — | — |
| 2023-07-05 | $5.21 | $5.21 | 196,300 | — | — |
| 2023-07-03 | $4.96 | $4.96 | 123,300 | — | — |
| 2023-06-30 | $4.81 | $4.81 | 61,500 | — | — |
| 2023-06-29 | $4.81 | $4.81 | 145,300 | — | — |
| 2023-06-28 | $4.86 | $4.86 | 73,000 | — | — |
| 2023-06-27 | $4.77 | $4.77 | 82,500 | — | — |
| 2023-06-26 | $4.85 | $4.85 | 178,700 | — | — |
| 2023-06-23 | $5.42 | $5.42 | 62,900 | — | — |
| 2023-06-22 | $5.65 | $5.65 | 60,900 | — | — |
| 2023-06-21 | $5.71 | $5.71 | 122,600 | — | — |
| 2023-06-20 | $5.95 | $5.95 | 181,100 | — | — |
| 2023-06-16 | $5.84 | $5.84 | 129,800 | — | — |
| 2023-06-15 | $5.61 | $5.61 | 198,500 | — | — |
| 2023-06-14 | $5.91 | $5.91 | 215,100 | — | — |
| 2023-06-13 | $5.89 | $5.89 | 672,800 | — | — |
| 2023-06-12 | $5.19 | $5.19 | 113,400 | — | — |
| 2023-06-09 | $4.85 | $4.85 | 122,700 | — | — |
| 2023-06-08 | $4.87 | $4.87 | 119,600 | — | — |
| 2023-06-07 | $5.02 | $5.02 | 77,000 | — | — |
| 2023-06-06 | $5.20 | $5.20 | 73,800 | — | — |
| 2023-06-05 | $4.95 | $4.95 | 75,700 | — | — |
| 2023-06-02 | $5.17 | $5.17 | 183,300 | — | — |
| 2023-06-01 | $5.00 | $5.00 | 151,300 | — | — |
| 2023-05-31 | $4.93 | $4.93 | 65,000 | — | — |
| 2023-05-30 | $4.94 | $4.94 | 86,100 | — | — |
| 2023-05-26 | $4.81 | $4.81 | 82,000 | — | — |
| 2023-05-25 | $4.85 | $4.85 | 147,700 | — | — |
| 2023-05-24 | $5.25 | $5.25 | 127,300 | — | — |
| 2023-05-23 | $5.20 | $5.20 | 228,800 | — | — |
| 2023-05-22 | $5.31 | $5.31 | 663,800 | — | — |
| 2023-05-19 | $5.96 | $5.96 | 112,000 | — | — |
| 2023-05-18 | $5.59 | $5.59 | 150,600 | — | — |
| 2023-05-17 | $5.45 | $5.45 | 97,700 | — | — |
| 2023-05-16 | $5.61 | $5.61 | 179,000 | — | — |
| 2023-05-15 | $6.20 | $6.20 | 256,900 | — | — |
| 2023-05-12 | $5.60 | $5.60 | 136,700 | — | — |
| 2023-05-11 | $5.73 | $5.73 | 317,800 | — | — |
| 2023-05-10 | $6.59 | $6.59 | 410,800 | — | — |
| 2023-05-09 | $5.73 | $5.73 | 517,200 | — | — |
| 2023-05-08 | $4.85 | $4.85 | 503,500 | — | — |
| 2023-05-05 | $5.29 | $5.29 | 1,355,400 | — | — |
| 2023-05-04 | $4.05 | $4.05 | 244,300 | — | — |
| 2023-05-03 | $3.98 | $3.98 | 992,300 | — | — |
| 2023-05-02 | $3.70 | $3.70 | 54,300 | — | — |
| 2023-05-01 | $3.94 | $3.94 | 40,300 | — | — |
| 2023-04-28 | $3.86 | $3.86 | 59,400 | — | — |
| 2023-04-27 | $3.82 | $3.82 | 18,100 | — | — |
| 2023-04-26 | $3.76 | $3.76 | 46,200 | — | — |
| 2023-04-25 | $3.66 | $3.66 | 42,600 | — | — |
| 2023-04-24 | $3.78 | $3.78 | 75,400 | — | — |
| 2023-04-21 | $4.00 | $4.00 | 96,300 | — | — |
| 2023-04-20 | $4.00 | $4.00 | 19,200 | — | — |
| 2023-04-19 | $4.00 | $4.00 | 112,100 | — | — |
| 2023-04-18 | $3.59 | $3.59 | 256,400 | — | — |
| 2023-04-17 | $3.65 | $3.65 | 156,800 | — | — |
| 2023-04-14 | $3.74 | $3.74 | 75,700 | — | — |
| 2023-04-13 | $3.88 | $3.88 | 97,300 | — | — |
| 2023-04-12 | $3.85 | $3.85 | 72,200 | — | — |
| 2023-04-11 | $3.77 | $3.77 | 135,300 | — | — |
| 2023-04-10 | $3.83 | $3.83 | 269,800 | — | — |
| 2023-04-06 | $3.77 | $3.77 | 193,000 | — | — |
| 2023-04-05 | $3.82 | $3.82 | 91,300 | — | — |
| 2023-04-04 | $3.84 | $3.84 | 439,700 | — | — |
| 2023-04-03 | $4.31 | $4.31 | 82,000 | — | — |
| 2023-03-31 | $4.06 | $4.06 | 91,500 | — | — |
| 2023-03-30 | $4.08 | $4.08 | 44,500 | — | — |
| 2023-03-29 | $4.07 | $4.07 | 85,900 | — | — |
| 2023-03-28 | $4.01 | $4.01 | 39,400 | — | — |
| 2023-03-27 | $4.21 | $4.21 | 107,900 | — | — |
| 2023-03-24 | $3.92 | $3.92 | 54,000 | — | — |
| 2023-03-23 | $3.98 | $3.98 | 64,400 | — | — |
| 2023-03-22 | $4.08 | $4.08 | 53,500 | — | — |
| 2023-03-21 | $3.88 | $3.88 | 91,300 | — | — |
| 2023-03-20 | $3.75 | $3.75 | 102,300 | — | — |
| 2023-03-17 | $3.87 | $3.87 | 127,500 | — | — |
| 2023-03-16 | $4.01 | $4.01 | 197,400 | — | — |
| 2023-03-15 | $4.11 | $4.11 | 145,200 | — | — |
| 2023-03-14 | $4.32 | $4.32 | 229,600 | — | — |
| 2023-03-13 | $4.34 | $4.34 | 191,600 | — | — |
| 2023-03-10 | $4.56 | $4.56 | 110,500 | — | — |
| 2023-03-09 | $5.28 | $5.28 | 106,000 | — | — |
| 2023-03-08 | $5.52 | $5.52 | 58,300 | — | — |
| 2023-03-07 | $5.46 | $5.46 | 42,600 | — | — |
| 2023-03-06 | $5.40 | $5.40 | 56,100 | — | — |
| 2023-03-03 | $5.23 | $5.23 | 29,300 | — | — |
| 2023-03-02 | $5.12 | $5.12 | 51,300 | — | — |
| 2023-03-01 | $5.24 | $5.24 | 37,500 | — | — |
| 2023-02-28 | $5.27 | $5.27 | 32,200 | — | — |
| 2023-02-27 | $5.24 | $5.24 | 58,900 | — | — |
| 2023-02-24 | $5.24 | $5.24 | 27,900 | — | — |
| 2023-02-23 | $5.28 | $5.28 | 34,300 | — | — |
| 2023-02-22 | $5.31 | $5.31 | 39,500 | — | — |
| 2023-02-21 | $5.30 | $5.30 | 54,400 | — | — |
| 2023-02-17 | $5.51 | $5.51 | 33,200 | — | — |
| 2023-02-16 | $5.51 | $5.51 | 95,400 | — | — |
| 2023-02-15 | $5.62 | $5.62 | 53,500 | — | — |
| 2023-02-14 | $5.47 | $5.47 | 129,700 | — | — |
| 2023-02-13 | $5.51 | $5.51 | 65,100 | — | — |
| 2023-02-10 | $5.70 | $5.70 | 103,000 | — | — |
| 2023-02-09 | $5.82 | $5.82 | 24,200 | — | — |
| 2023-02-08 | $5.95 | $5.95 | 137,300 | — | — |
| 2023-02-07 | $5.86 | $5.86 | 36,900 | — | — |
| 2023-02-06 | $5.98 | $5.98 | 121,700 | — | — |
| 2023-02-03 | $5.75 | $5.75 | 81,700 | — | — |
| 2023-02-02 | $5.94 | $5.94 | 144,300 | — | — |
| 2023-02-01 | $6.65 | $6.65 | 152,600 | — | — |
| 2023-01-31 | $6.57 | $6.57 | 364,900 | — | — |
| 2023-01-30 | $5.33 | $5.33 | 50,400 | — | — |
| 2023-01-27 | $5.45 | $5.45 | 58,600 | — | — |
| 2023-01-26 | $5.52 | $5.52 | 71,300 | — | — |
| 2023-01-25 | $5.87 | $5.87 | 47,800 | — | — |
| 2023-01-24 | $5.87 | $5.87 | 86,500 | — | — |
| 2023-01-23 | $5.83 | $5.83 | 52,500 | — | — |
| 2023-01-20 | $5.72 | $5.72 | 52,800 | — | — |
| 2023-01-19 | $5.57 | $5.57 | 35,200 | — | — |
| 2023-01-18 | $5.90 | $5.90 | 81,800 | — | — |
| 2023-01-17 | $6.11 | $6.11 | 73,800 | — | — |
| 2023-01-13 | $6.24 | $6.24 | 43,600 | — | — |
| 2023-01-12 | $6.00 | $6.00 | 24,800 | — | — |
| 2023-01-11 | $5.69 | $5.69 | 22,900 | — | — |
| 2023-01-10 | $5.58 | $5.58 | 53,700 | — | — |
| 2023-01-09 | $5.45 | $5.45 | 48,800 | — | — |
| 2023-01-06 | $5.24 | $5.24 | 90,000 | — | — |
| 2023-01-05 | $5.73 | $5.73 | 77,400 | — | — |
| 2023-01-04 | $5.46 | $5.46 | 42,600 | — | — |
| 2023-01-03 | $5.26 | $5.26 | 72,300 | — | — |