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
- 2014-05-02 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 | $3.51 | $3.51 | 900,100 | — | — |
| 2023-12-28 | $3.61 | $3.61 | 922,300 | — | — |
| 2023-12-27 | $3.63 | $3.63 | 1,234,600 | — | — |
| 2023-12-26 | $3.44 | $3.44 | 654,400 | — | — |
| 2023-12-22 | $3.48 | $3.48 | 1,166,100 | — | — |
| 2023-12-21 | $3.35 | $3.35 | 1,133,000 | — | — |
| 2023-12-20 | $3.36 | $3.36 | 2,153,900 | — | — |
| 2023-12-19 | $3.51 | $3.51 | 10,765,500 | — | — |
| 2023-12-18 | $2.96 | $2.96 | 1,128,600 | — | — |
| 2023-12-15 | $3.02 | $3.02 | 4,862,100 | — | — |
| 2023-12-14 | $2.98 | $2.98 | 1,655,200 | — | — |
| 2023-12-13 | $3.08 | $3.08 | 1,256,000 | — | — |
| 2023-12-12 | $2.87 | $2.87 | 1,151,600 | — | — |
| 2023-12-11 | $2.85 | $2.85 | 1,133,000 | — | — |
| 2023-12-08 | $3.16 | $3.16 | 792,900 | — | — |
| 2023-12-07 | $3.24 | $3.24 | 620,700 | — | — |
| 2023-12-06 | $3.15 | $3.15 | 828,600 | — | — |
| 2023-12-05 | $3.12 | $3.12 | 1,301,800 | — | — |
| 2023-12-04 | $3.27 | $3.27 | 2,120,000 | — | — |
| 2023-12-01 | $2.86 | $2.86 | 909,200 | — | — |
| 2023-11-30 | $2.77 | $2.77 | 1,890,700 | — | — |
| 2023-11-29 | $2.77 | $2.77 | 1,124,200 | — | — |
| 2023-11-28 | $2.70 | $2.70 | 1,442,700 | — | — |
| 2023-11-27 | $2.62 | $2.62 | 1,295,900 | — | — |
| 2023-11-24 | $2.53 | $2.53 | 429,000 | — | — |
| 2023-11-22 | $2.53 | $2.53 | 950,500 | — | — |
| 2023-11-21 | $2.44 | $2.44 | 1,019,500 | — | — |
| 2023-11-20 | $2.66 | $2.66 | 1,416,000 | — | — |
| 2023-11-17 | $2.85 | $2.85 | 2,150,100 | — | — |
| 2023-11-16 | $2.49 | $2.49 | 1,027,700 | — | — |
| 2023-11-15 | $2.52 | $2.52 | 1,093,700 | — | — |
| 2023-11-14 | $2.58 | $2.58 | 1,279,400 | — | — |
| 2023-11-13 | $2.46 | $2.46 | 830,700 | — | — |
| 2023-11-10 | $2.29 | $2.29 | 880,300 | — | — |
| 2023-11-09 | $2.36 | $2.36 | 1,574,200 | — | — |
| 2023-11-08 | $2.61 | $2.61 | 2,793,600 | — | — |
| 2023-11-07 | $2.77 | $2.77 | 3,851,200 | — | — |
| 2023-11-06 | $2.25 | $2.25 | 2,271,600 | — | — |
| 2023-11-03 | $2.21 | $2.21 | 2,279,500 | — | — |
| 2023-11-02 | $2.09 | $2.09 | 10,767,700 | — | — |
| 2023-11-01 | $2.54 | $2.54 | 66,680,200 | — | — |
| 2023-10-31 | $1.71 | $1.71 | 1,134,200 | — | — |
| 2023-10-30 | $1.54 | $1.54 | 732,600 | — | — |
| 2023-10-27 | $1.47 | $1.47 | 940,800 | — | — |
| 2023-10-26 | $1.57 | $1.57 | 675,200 | — | — |
| 2023-10-25 | $1.55 | $1.55 | 736,200 | — | — |
| 2023-10-24 | $1.59 | $1.59 | 1,081,000 | — | — |
| 2023-10-23 | $1.49 | $1.49 | 1,406,900 | — | — |
| 2023-10-20 | $1.65 | $1.65 | 2,003,300 | — | — |
| 2023-10-19 | $1.66 | $1.66 | 1,565,000 | — | — |
| 2023-10-18 | $1.73 | $1.73 | 4,990,900 | — | — |
| 2023-10-17 | $1.84 | $1.84 | 4,985,900 | — | — |
| 2023-10-16 | $1.83 | $1.83 | 21,521,000 | — | — |
| 2023-10-13 | $5.43 | $5.43 | 479,900 | — | — |
| 2023-10-12 | $5.39 | $5.39 | 507,100 | — | — |
| 2023-10-11 | $5.53 | $5.53 | 401,600 | — | — |
| 2023-10-10 | $5.94 | $5.94 | 416,700 | — | — |
| 2023-10-09 | $5.77 | $5.77 | 301,500 | — | — |
| 2023-10-06 | $5.88 | $5.88 | 442,400 | — | — |
| 2023-10-05 | $5.82 | $5.82 | 923,800 | — | — |
| 2023-10-04 | $5.61 | $5.61 | 805,700 | — | — |
| 2023-10-03 | $5.86 | $5.86 | 558,500 | — | — |
| 2023-10-02 | $6.06 | $6.06 | 1,112,000 | — | — |
| 2023-09-29 | $6.68 | $6.68 | 2,162,000 | — | — |
| 2023-09-28 | $6.26 | $6.26 | 507,300 | — | — |
| 2023-09-27 | $6.11 | $6.11 | 467,000 | — | — |
| 2023-09-26 | $6.15 | $6.15 | 450,200 | — | — |
| 2023-09-25 | $6.15 | $6.15 | 583,100 | — | — |
| 2023-09-22 | $6.14 | $6.14 | 438,600 | — | — |
| 2023-09-21 | $6.19 | $6.19 | 528,000 | — | — |
| 2023-09-20 | $6.32 | $6.32 | 449,300 | — | — |
| 2023-09-19 | $6.44 | $6.44 | 394,800 | — | — |
| 2023-09-18 | $6.46 | $6.46 | 494,400 | — | — |
| 2023-09-15 | $6.53 | $6.53 | 906,500 | — | — |
| 2023-09-14 | $6.96 | $6.96 | 553,500 | — | — |
| 2023-09-13 | $6.79 | $6.79 | 641,900 | — | — |
| 2023-09-12 | $7.21 | $7.21 | 403,900 | — | — |
| 2023-09-11 | $7.23 | $7.23 | 338,000 | — | — |
| 2023-09-08 | $7.23 | $7.23 | 330,800 | — | — |
| 2023-09-07 | $7.22 | $7.22 | 341,000 | — | — |
| 2023-09-06 | $7.30 | $7.30 | 487,000 | — | — |
| 2023-09-05 | $7.20 | $7.20 | 558,400 | — | — |
| 2023-09-01 | $7.57 | $7.57 | 443,600 | — | — |
| 2023-08-31 | $7.46 | $7.46 | 614,100 | — | — |
| 2023-08-30 | $7.66 | $7.66 | 550,900 | — | — |
| 2023-08-29 | $7.61 | $7.61 | 377,500 | — | — |
| 2023-08-28 | $7.58 | $7.58 | 318,200 | — | — |
| 2023-08-25 | $7.59 | $7.59 | 442,700 | — | — |
| 2023-08-24 | $7.36 | $7.36 | 393,200 | — | — |
| 2023-08-23 | $7.37 | $7.37 | 402,200 | — | — |
| 2023-08-22 | $7.48 | $7.48 | 351,500 | — | — |
| 2023-08-21 | $7.45 | $7.45 | 466,100 | — | — |
| 2023-08-18 | $7.33 | $7.33 | 534,200 | — | — |
| 2023-08-17 | $7.25 | $7.25 | 552,100 | — | — |
| 2023-08-16 | $7.45 | $7.45 | 434,100 | — | — |
| 2023-08-15 | $7.86 | $7.86 | 591,500 | — | — |
| 2023-08-14 | $7.67 | $7.67 | 425,100 | — | — |
| 2023-08-11 | $7.69 | $7.69 | 325,200 | — | — |
| 2023-08-10 | $7.62 | $7.62 | 340,700 | — | — |
| 2023-08-09 | $7.58 | $7.58 | 501,100 | — | — |
| 2023-08-08 | $7.44 | $7.44 | 1,331,200 | — | — |
| 2023-08-07 | $7.53 | $7.53 | 941,100 | — | — |
| 2023-08-04 | $8.03 | $8.03 | 497,600 | — | — |
| 2023-08-03 | $7.92 | $7.92 | 515,500 | — | — |
| 2023-08-02 | $7.97 | $7.97 | 491,300 | — | — |
| 2023-08-01 | $8.00 | $8.00 | 486,600 | — | — |
| 2023-07-31 | $8.12 | $8.12 | 606,200 | — | — |
| 2023-07-28 | $7.97 | $7.97 | 700,500 | — | — |
| 2023-07-27 | $7.64 | $7.64 | 643,300 | — | — |
| 2023-07-26 | $7.94 | $7.94 | 419,300 | — | — |
| 2023-07-25 | $7.81 | $7.81 | 410,600 | — | — |
| 2023-07-24 | $8.09 | $8.09 | 575,000 | — | — |
| 2023-07-21 | $7.99 | $7.99 | 659,000 | — | — |
| 2023-07-20 | $7.99 | $7.99 | 499,900 | — | — |
| 2023-07-19 | $8.09 | $8.09 | 463,900 | — | — |
| 2023-07-18 | $8.16 | $8.16 | 645,900 | — | — |
| 2023-07-17 | $8.02 | $8.02 | 709,800 | — | — |
| 2023-07-14 | $7.84 | $7.84 | 436,700 | — | — |
| 2023-07-13 | $7.79 | $7.79 | 426,700 | — | — |
| 2023-07-12 | $7.85 | $7.85 | 819,300 | — | — |
| 2023-07-11 | $7.86 | $7.86 | 583,800 | — | — |
| 2023-07-10 | $7.96 | $7.96 | 848,900 | — | — |
| 2023-07-07 | $7.71 | $7.71 | 689,300 | — | — |
| 2023-07-06 | $7.76 | $7.76 | 990,100 | — | — |
| 2023-07-05 | $7.83 | $7.83 | 877,700 | — | — |
| 2023-07-03 | $7.98 | $7.98 | 812,500 | — | — |
| 2023-06-30 | $8.39 | $8.39 | 1,765,900 | — | — |
| 2023-06-29 | $7.90 | $7.90 | 1,209,500 | — | — |
| 2023-06-28 | $7.73 | $7.73 | 2,203,700 | — | — |
| 2023-06-27 | $7.46 | $7.46 | 2,229,000 | — | — |
| 2023-06-26 | $7.51 | $7.51 | 1,557,000 | — | — |
| 2023-06-23 | $7.11 | $7.11 | 8,739,900 | — | — |
| 2023-06-22 | $7.75 | $7.75 | 2,913,100 | — | — |
| 2023-06-21 | $7.72 | $7.72 | 6,443,700 | — | — |
| 2023-06-20 | $10.64 | $10.64 | 1,683,300 | — | — |
| 2023-06-16 | $10.52 | $10.52 | 7,236,300 | — | — |
| 2023-06-15 | $10.87 | $10.87 | 2,923,700 | — | — |
| 2023-06-14 | $10.46 | $10.46 | 882,300 | — | — |
| 2023-06-13 | $10.39 | $10.39 | 1,107,100 | — | — |
| 2023-06-12 | $10.61 | $10.61 | 1,230,700 | — | — |
| 2023-06-09 | $11.09 | $11.09 | 1,358,100 | — | — |
| 2023-06-08 | $11.89 | $11.89 | 777,600 | — | — |
| 2023-06-07 | $11.48 | $11.48 | 580,200 | — | — |
| 2023-06-06 | $11.30 | $11.30 | 738,000 | — | — |
| 2023-06-05 | $11.35 | $11.35 | 1,056,000 | — | — |
| 2023-06-02 | $10.65 | $10.65 | 990,300 | — | — |
| 2023-06-01 | $10.37 | $10.37 | 946,700 | — | — |
| 2023-05-31 | $9.49 | $9.49 | 1,612,800 | — | — |
| 2023-05-30 | $9.34 | $9.34 | 571,300 | — | — |
| 2023-05-26 | $9.37 | $9.37 | 697,300 | — | — |
| 2023-05-25 | $9.20 | $9.20 | 818,900 | — | — |
| 2023-05-24 | $9.61 | $9.61 | 731,800 | — | — |
| 2023-05-23 | $9.82 | $9.82 | 570,400 | — | — |
| 2023-05-22 | $9.76 | $9.76 | 573,400 | — | — |
| 2023-05-19 | $9.85 | $9.85 | 832,800 | — | — |
| 2023-05-18 | $9.65 | $9.65 | 672,000 | — | — |
| 2023-05-17 | $9.85 | $9.85 | 649,400 | — | — |
| 2023-05-16 | $10.02 | $10.02 | 575,700 | — | — |
| 2023-05-15 | $10.21 | $10.21 | 450,200 | — | — |
| 2023-05-12 | $10.16 | $10.16 | 565,000 | — | — |
| 2023-05-11 | $10.35 | $10.35 | 653,500 | — | — |
| 2023-05-10 | $10.23 | $10.23 | 572,000 | — | — |
| 2023-05-09 | $10.26 | $10.26 | 701,100 | — | — |
| 2023-05-08 | $10.66 | $10.66 | 690,600 | — | — |
| 2023-05-05 | $10.57 | $10.57 | 660,800 | — | — |
| 2023-05-04 | $10.39 | $10.39 | 734,100 | — | — |
| 2023-05-03 | $10.18 | $10.18 | 451,900 | — | — |
| 2023-05-02 | $10.18 | $10.18 | 727,100 | — | — |
| 2023-05-01 | $10.08 | $10.08 | 572,200 | — | — |
| 2023-04-28 | $9.53 | $9.53 | 610,300 | — | — |
| 2023-04-27 | $9.05 | $9.05 | 916,300 | — | — |
| 2023-04-26 | $9.07 | $9.07 | 664,000 | — | — |
| 2023-04-25 | $9.08 | $9.08 | 1,267,800 | — | — |
| 2023-04-24 | $9.45 | $9.45 | 2,190,900 | — | — |
| 2023-04-21 | $10.02 | $10.02 | 949,400 | — | — |
| 2023-04-20 | $10.20 | $10.20 | 594,600 | — | — |
| 2023-04-19 | $10.34 | $10.34 | 686,800 | — | — |
| 2023-04-18 | $10.49 | $10.49 | 1,589,900 | — | — |
| 2023-04-17 | $10.39 | $10.39 | 561,900 | — | — |
| 2023-04-14 | $10.44 | $10.44 | 511,900 | — | — |
| 2023-04-13 | $10.32 | $10.32 | 2,155,400 | — | — |
| 2023-04-12 | $9.97 | $9.97 | 1,263,600 | — | — |
| 2023-04-11 | $10.39 | $10.39 | 3,128,400 | — | — |
| 2023-04-10 | $10.33 | $10.33 | 936,100 | — | — |
| 2023-04-06 | $9.89 | $9.89 | 848,200 | — | — |
| 2023-04-05 | $9.73 | $9.73 | 832,700 | — | — |
| 2023-04-04 | $9.92 | $9.92 | 999,800 | — | — |
| 2023-04-03 | $9.83 | $9.83 | 1,382,500 | — | — |
| 2023-03-31 | $9.93 | $9.93 | 1,671,400 | — | — |
| 2023-03-30 | $9.50 | $9.50 | 888,000 | — | — |
| 2023-03-29 | $9.45 | $9.45 | 1,071,200 | — | — |
| 2023-03-28 | $9.15 | $9.15 | 1,534,600 | — | — |
| 2023-03-27 | $9.00 | $9.00 | 1,529,100 | — | — |
| 2023-03-24 | $9.03 | $9.03 | 1,508,300 | — | — |
| 2023-03-23 | $9.06 | $9.06 | 2,382,700 | — | — |
| 2023-03-22 | $8.06 | $8.06 | 1,167,200 | — | — |
| 2023-03-21 | $7.43 | $7.43 | 320,900 | — | — |
| 2023-03-20 | $7.44 | $7.44 | 378,700 | — | — |
| 2023-03-17 | $7.55 | $7.55 | 364,500 | — | — |
| 2023-03-16 | $7.96 | $7.96 | 464,500 | — | — |
| 2023-03-15 | $7.81 | $7.81 | 400,500 | — | — |
| 2023-03-14 | $7.86 | $7.86 | 998,700 | — | — |
| 2023-03-13 | $7.02 | $7.02 | 557,100 | — | — |
| 2023-03-10 | $7.18 | $7.18 | 943,200 | — | — |
| 2023-03-09 | $7.90 | $7.90 | 889,000 | — | — |
| 2023-03-08 | $7.37 | $7.37 | 356,900 | — | — |
| 2023-03-07 | $7.21 | $7.21 | 209,700 | — | — |
| 2023-03-06 | $7.36 | $7.36 | 405,400 | — | — |
| 2023-03-03 | $7.48 | $7.48 | 428,800 | — | — |
| 2023-03-02 | $7.50 | $7.50 | 794,500 | — | — |
| 2023-03-01 | $7.09 | $7.09 | 452,300 | — | — |
| 2023-02-28 | $6.76 | $6.76 | 609,700 | — | — |
| 2023-02-27 | $7.12 | $7.12 | 303,700 | — | — |
| 2023-02-24 | $7.16 | $7.16 | 626,300 | — | — |
| 2023-02-23 | $7.35 | $7.35 | 538,500 | — | — |
| 2023-02-22 | $6.94 | $6.94 | 282,800 | — | — |
| 2023-02-21 | $7.03 | $7.03 | 635,500 | — | — |
| 2023-02-17 | $7.11 | $7.11 | 440,300 | — | — |
| 2023-02-16 | $6.76 | $6.76 | 446,700 | — | — |
| 2023-02-15 | $6.41 | $6.41 | 245,200 | — | — |
| 2023-02-14 | $6.28 | $6.28 | 280,400 | — | — |
| 2023-02-13 | $6.25 | $6.25 | 244,500 | — | — |
| 2023-02-10 | $6.32 | $6.32 | 338,700 | — | — |
| 2023-02-09 | $6.43 | $6.43 | 314,800 | — | — |
| 2023-02-08 | $6.52 | $6.52 | 525,500 | — | — |
| 2023-02-07 | $6.77 | $6.77 | 1,034,700 | — | — |
| 2023-02-06 | $6.19 | $6.19 | 379,100 | — | — |
| 2023-02-03 | $6.18 | $6.18 | 265,900 | — | — |
| 2023-02-02 | $6.20 | $6.20 | 277,000 | — | — |
| 2023-02-01 | $6.07 | $6.07 | 261,000 | — | — |
| 2023-01-31 | $5.90 | $5.90 | 273,300 | — | — |
| 2023-01-30 | $5.77 | $5.77 | 347,100 | — | — |
| 2023-01-27 | $6.09 | $6.09 | 363,600 | — | — |
| 2023-01-26 | $6.08 | $6.08 | 261,000 | — | — |
| 2023-01-25 | $6.08 | $6.08 | 281,500 | — | — |
| 2023-01-24 | $6.06 | $6.06 | 285,800 | — | — |
| 2023-01-23 | $6.11 | $6.11 | 257,700 | — | — |
| 2023-01-20 | $6.32 | $6.32 | 254,200 | — | — |
| 2023-01-19 | $6.10 | $6.10 | 315,500 | — | — |
| 2023-01-18 | $6.07 | $6.07 | 380,500 | — | — |
| 2023-01-17 | $6.25 | $6.25 | 282,200 | — | — |
| 2023-01-13 | $6.45 | $6.45 | 336,600 | — | — |
| 2023-01-12 | $6.77 | $6.77 | 239,200 | — | — |
| 2023-01-11 | $6.31 | $6.31 | 259,300 | — | — |
| 2023-01-10 | $6.44 | $6.44 | 469,700 | — | — |
| 2023-01-09 | $6.37 | $6.37 | 533,800 | — | — |
| 2023-01-06 | $6.98 | $6.98 | 651,100 | — | — |
| 2023-01-05 | $7.04 | $7.04 | 262,200 | — | — |
| 2023-01-04 | $6.91 | $6.91 | 435,600 | — | — |
| 2023-01-03 | $6.96 | $6.96 | 398,300 | — | — |