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
- 2017-01-11 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 | $2.85 | $2.85 | 137,100 | — | — |
| 2023-12-28 | $2.93 | $2.93 | 191,800 | — | — |
| 2023-12-27 | $2.42 | $2.42 | 94,900 | — | — |
| 2023-12-26 | $2.34 | $2.34 | 64,400 | — | — |
| 2023-12-22 | $2.30 | $2.30 | 37,800 | — | — |
| 2023-12-21 | $2.38 | $2.38 | 37,200 | — | — |
| 2023-12-20 | $2.31 | $2.31 | 49,300 | — | — |
| 2023-12-19 | $2.44 | $2.44 | 133,100 | — | — |
| 2023-12-18 | $2.42 | $2.42 | 54,600 | — | — |
| 2023-12-15 | $2.26 | $2.26 | 103,900 | — | — |
| 2023-12-14 | $2.43 | $2.43 | 156,000 | — | — |
| 2023-12-13 | $2.13 | $2.13 | 91,400 | — | — |
| 2023-12-12 | $2.14 | $2.14 | 65,200 | — | — |
| 2023-12-11 | $2.28 | $2.28 | 140,200 | — | — |
| 2023-12-08 | $3.01 | $3.01 | 197,300 | — | — |
| 2023-12-07 | $3.78 | $3.78 | 223,400 | — | — |
| 2023-12-06 | $3.19 | $3.19 | 148,100 | — | — |
| 2023-12-05 | $2.67 | $2.67 | 79,400 | — | — |
| 2023-12-04 | $2.52 | $2.52 | 173,500 | — | — |
| 2023-12-01 | $1.95 | $1.95 | 69,700 | — | — |
| 2023-11-30 | $1.71 | $1.71 | 47,800 | — | — |
| 2023-11-29 | $1.83 | $1.83 | 29,700 | — | — |
| 2023-11-28 | $1.81 | $1.81 | 128,400 | — | — |
| 2023-11-27 | $2.26 | $2.26 | 57,400 | — | — |
| 2023-11-24 | $2.24 | $2.24 | 55,700 | — | — |
| 2023-11-22 | $2.11 | $2.11 | 170,600 | — | — |
| 2023-11-21 | $1.57 | $1.57 | 73,200 | — | — |
| 2023-11-20 | $1.78 | $1.78 | 41,000 | — | — |
| 2023-11-17 | $1.77 | $1.77 | 32,200 | — | — |
| 2023-11-16 | $1.75 | $1.75 | 79,700 | — | — |
| 2023-11-15 | $1.95 | $1.95 | 93,500 | — | — |
| 2023-11-14 | $2.12 | $2.12 | 51,300 | — | — |
| 2023-11-13 | $2.15 | $2.15 | 16,900 | — | — |
| 2023-11-10 | $2.30 | $2.30 | 88,400 | — | — |
| 2023-11-09 | $2.61 | $2.61 | 20,200 | — | — |
| 2023-11-08 | $2.67 | $2.67 | 58,400 | — | — |
| 2023-11-07 | $2.96 | $2.96 | 67,500 | — | — |
| 2023-11-06 | $2.67 | $2.67 | 35,300 | — | — |
| 2023-11-03 | $2.95 | $2.95 | 54,000 | — | — |
| 2023-11-02 | $2.75 | $2.75 | 73,200 | — | — |
| 2023-11-01 | $2.30 | $2.30 | 52,300 | — | — |
| 2023-10-31 | $2.26 | $2.26 | 46,900 | — | — |
| 2023-10-30 | $2.39 | $2.39 | 24,200 | — | — |
| 2023-10-27 | $2.36 | $2.36 | 46,800 | — | — |
| 2023-10-26 | $2.56 | $2.56 | 50,200 | — | — |
| 2023-10-25 | $2.73 | $2.73 | 44,000 | — | — |
| 2023-10-24 | $3.12 | $3.12 | 23,400 | — | — |
| 2023-10-23 | $3.43 | $3.43 | 42,400 | — | — |
| 2023-10-20 | $3.38 | $3.38 | 58,400 | — | — |
| 2023-10-19 | $3.69 | $3.69 | 39,300 | — | — |
| 2023-10-18 | $4.06 | $4.06 | 45,400 | — | — |
| 2023-10-17 | $3.72 | $3.72 | 50,200 | — | — |
| 2023-10-16 | $4.17 | $4.17 | 107,700 | — | — |
| 2023-10-13 | $4.10 | $4.10 | 59,630 | — | — |
| 2023-10-12 | $4.60 | $4.60 | 10,575 | — | — |
| 2023-10-11 | $4.46 | $4.46 | 10,000 | — | — |
| 2023-10-10 | $4.70 | $4.70 | 7,535 | — | — |
| 2023-10-09 | $4.50 | $4.50 | 29,975 | — | — |
| 2023-10-06 | $4.86 | $4.86 | 13,920 | — | — |
| 2023-10-05 | $5.16 | $5.16 | 22,495 | — | — |
| 2023-10-04 | $5.40 | $5.40 | 231,630 | — | — |
| 2023-10-03 | $4.44 | $4.44 | 13,745 | — | — |
| 2023-10-02 | $4.62 | $4.62 | 14,005 | — | — |
| 2023-09-29 | $4.78 | $4.78 | 4,660 | — | — |
| 2023-09-28 | $4.60 | $4.60 | 8,265 | — | — |
| 2023-09-27 | $4.60 | $4.60 | 18,070 | — | — |
| 2023-09-26 | $4.76 | $4.76 | 6,710 | — | — |
| 2023-09-25 | $4.70 | $4.70 | 6,375 | — | — |
| 2023-09-22 | $4.88 | $4.88 | 5,220 | — | — |
| 2023-09-21 | $4.88 | $4.88 | 6,785 | — | — |
| 2023-09-20 | $4.82 | $4.82 | 9,115 | — | — |
| 2023-09-19 | $5.00 | $5.00 | 8,915 | — | — |
| 2023-09-18 | $4.96 | $4.96 | 16,465 | — | — |
| 2023-09-15 | $5.00 | $5.00 | 22,505 | — | — |
| 2023-09-14 | $4.98 | $4.98 | 8,660 | — | — |
| 2023-09-13 | $5.00 | $5.00 | 11,630 | — | — |
| 2023-09-12 | $4.76 | $4.76 | 8,370 | — | — |
| 2023-09-11 | $4.74 | $4.74 | 11,905 | — | — |
| 2023-09-08 | $4.70 | $4.70 | 11,685 | — | — |
| 2023-09-07 | $4.84 | $4.84 | 16,680 | — | — |
| 2023-09-06 | $5.14 | $5.14 | 6,440 | — | — |
| 2023-09-05 | $5.20 | $5.20 | 13,645 | — | — |
| 2023-09-01 | $5.18 | $5.18 | 16,970 | — | — |
| 2023-08-31 | $5.48 | $5.48 | 15,575 | — | — |
| 2023-08-30 | $5.48 | $5.48 | 12,550 | — | — |
| 2023-08-29 | $5.58 | $5.58 | 29,165 | — | — |
| 2023-08-28 | $5.16 | $5.16 | 18,395 | — | — |
| 2023-08-25 | $4.80 | $4.80 | 11,195 | — | — |
| 2023-08-24 | $4.68 | $4.68 | 19,565 | — | — |
| 2023-08-23 | $4.52 | $4.52 | 13,620 | — | — |
| 2023-08-22 | $4.50 | $4.50 | 30,495 | — | — |
| 2023-08-21 | $4.58 | $4.58 | 29,960 | — | — |
| 2023-08-18 | $4.58 | $4.58 | 55,005 | — | — |
| 2023-08-17 | $4.88 | $4.88 | 31,735 | — | — |
| 2023-08-16 | $5.10 | $5.10 | 32,345 | — | — |
| 2023-08-15 | $5.26 | $5.26 | 28,665 | — | — |
| 2023-08-14 | $5.44 | $5.44 | 28,925 | — | — |
| 2023-08-11 | $5.38 | $5.38 | 25,735 | — | — |
| 2023-08-10 | $5.70 | $5.70 | 25,945 | — | — |
| 2023-08-09 | $5.62 | $5.62 | 20,905 | — | — |
| 2023-08-08 | $5.70 | $5.70 | 39,845 | — | — |
| 2023-08-07 | $5.18 | $5.18 | 80,735 | — | — |
| 2023-08-04 | $5.68 | $5.68 | 86,415 | — | — |
| 2023-08-03 | $6.22 | $6.22 | 28,780 | — | — |
| 2023-08-02 | $6.42 | $6.42 | 69,060 | — | — |
| 2023-08-01 | $7.00 | $7.00 | 63,105 | — | — |
| 2023-07-31 | $7.74 | $7.74 | 35,070 | — | — |
| 2023-07-28 | $7.46 | $7.46 | 28,160 | — | — |
| 2023-07-27 | $7.62 | $7.62 | 10,435 | — | — |
| 2023-07-26 | $7.78 | $7.78 | 22,705 | — | — |
| 2023-07-25 | $7.62 | $7.62 | 27,455 | — | — |
| 2023-07-24 | $8.04 | $8.04 | 7,230 | — | — |
| 2023-07-21 | $8.08 | $8.08 | 14,860 | — | — |
| 2023-07-20 | $7.68 | $7.68 | 5,890 | — | — |
| 2023-07-19 | $7.80 | $7.80 | 22,265 | — | — |
| 2023-07-18 | $7.54 | $7.54 | 10,010 | — | — |
| 2023-07-17 | $7.40 | $7.40 | 22,425 | — | — |
| 2023-07-14 | $7.52 | $7.52 | 20,935 | — | — |
| 2023-07-13 | $7.62 | $7.62 | 38,625 | — | — |
| 2023-07-12 | $8.00 | $8.00 | 20,810 | — | — |
| 2023-07-11 | $7.70 | $7.70 | 29,690 | — | — |
| 2023-07-10 | $7.80 | $7.80 | 47,300 | — | — |
| 2023-07-07 | $7.22 | $7.22 | 10,195 | — | — |
| 2023-07-06 | $7.20 | $7.20 | 11,875 | — | — |
| 2023-07-05 | $7.26 | $7.26 | 22,350 | — | — |
| 2023-07-03 | $7.24 | $7.24 | 23,905 | — | — |
| 2023-06-30 | $7.10 | $7.10 | 28,330 | — | — |
| 2023-06-29 | $6.98 | $6.98 | 21,660 | — | — |
| 2023-06-28 | $7.06 | $7.06 | 28,640 | — | — |
| 2023-06-27 | $7.20 | $7.20 | 12,910 | — | — |
| 2023-06-26 | $7.40 | $7.40 | 22,420 | — | — |
| 2023-06-23 | $7.24 | $7.24 | 15,325 | — | — |
| 2023-06-22 | $7.60 | $7.60 | 8,870 | — | — |
| 2023-06-21 | $7.66 | $7.66 | 13,005 | — | — |
| 2023-06-20 | $7.70 | $7.70 | 26,465 | — | — |
| 2023-06-16 | $8.00 | $8.00 | 27,125 | — | — |
| 2023-06-15 | $7.84 | $7.84 | 32,645 | — | — |
| 2023-06-14 | $7.30 | $7.30 | 27,315 | — | — |
| 2023-06-13 | $7.20 | $7.20 | 17,200 | — | — |
| 2023-06-12 | $7.14 | $7.14 | 22,155 | — | — |
| 2023-06-09 | $7.20 | $7.20 | 24,565 | — | — |
| 2023-06-08 | $7.48 | $7.48 | 17,015 | — | — |
| 2023-06-07 | $7.18 | $7.18 | 20,710 | — | — |
| 2023-06-06 | $7.28 | $7.28 | 26,460 | — | — |
| 2023-06-05 | $7.16 | $7.16 | 67,895 | — | — |
| 2023-06-02 | $7.90 | $7.90 | 108,560 | — | — |
| 2023-06-01 | $9.46 | $9.46 | 17,830 | — | — |
| 2023-05-31 | $9.70 | $9.70 | 6,695 | — | — |
| 2023-05-30 | $10.00 | $10.00 | 5,655 | — | — |
| 2023-05-26 | $9.84 | $9.84 | 8,470 | — | — |
| 2023-05-25 | $9.42 | $9.42 | 12,090 | — | — |
| 2023-05-24 | $9.84 | $9.84 | 6,475 | — | — |
| 2023-05-23 | $10.26 | $10.26 | 17,915 | — | — |
| 2023-05-22 | $9.96 | $9.96 | 12,030 | — | — |
| 2023-05-19 | $9.94 | $9.94 | 8,085 | — | — |
| 2023-05-18 | $9.76 | $9.76 | 6,350 | — | — |
| 2023-05-17 | $9.76 | $9.76 | 11,455 | — | — |
| 2023-05-16 | $9.70 | $9.70 | 17,135 | — | — |
| 2023-05-15 | $10.28 | $10.28 | 8,715 | — | — |
| 2023-05-12 | $10.06 | $10.06 | 13,975 | — | — |
| 2023-05-11 | $10.62 | $10.62 | 10,250 | — | — |
| 2023-05-10 | $10.62 | $10.62 | 7,555 | — | — |
| 2023-05-09 | $10.68 | $10.68 | 5,090 | — | — |
| 2023-05-08 | $10.76 | $10.76 | 10,475 | — | — |
| 2023-05-05 | $10.90 | $10.90 | 8,250 | — | — |
| 2023-05-04 | $10.70 | $10.70 | 10,115 | — | — |
| 2023-05-03 | $11.04 | $11.04 | 13,360 | — | — |
| 2023-05-02 | $10.88 | $10.88 | 11,575 | — | — |
| 2023-05-01 | $10.82 | $10.82 | 11,385 | — | — |
| 2023-04-28 | $10.84 | $10.84 | 10,755 | — | — |
| 2023-04-27 | $10.82 | $10.82 | 13,630 | — | — |
| 2023-04-26 | $11.28 | $11.28 | 4,365 | — | — |
| 2023-04-25 | $11.08 | $11.08 | 8,600 | — | — |
| 2023-04-24 | $11.40 | $11.40 | 8,340 | — | — |
| 2023-04-21 | $11.48 | $11.48 | 5,030 | — | — |
| 2023-04-20 | $11.30 | $11.30 | 6,505 | — | — |
| 2023-04-19 | $11.52 | $11.52 | 4,125 | — | — |
| 2023-04-18 | $11.48 | $11.48 | 6,255 | — | — |
| 2023-04-17 | $11.30 | $11.30 | 11,300 | — | — |
| 2023-04-14 | $11.54 | $11.54 | 17,590 | — | — |
| 2023-04-13 | $11.90 | $11.90 | 12,400 | — | — |
| 2023-04-12 | $11.80 | $11.80 | 8,040 | — | — |
| 2023-04-11 | $11.72 | $11.72 | 7,570 | — | — |
| 2023-04-10 | $12.10 | $12.10 | 8,895 | — | — |
| 2023-04-06 | $11.28 | $11.28 | 5,470 | — | — |
| 2023-04-05 | $11.02 | $11.02 | 7,525 | — | — |
| 2023-04-04 | $11.46 | $11.46 | 8,405 | — | — |
| 2023-04-03 | $11.72 | $11.72 | 5,835 | — | — |
| 2023-03-31 | $11.90 | $11.90 | 10,645 | — | — |
| 2023-03-30 | $12.20 | $12.20 | 10,455 | — | — |
| 2023-03-29 | $12.00 | $12.00 | 14,260 | — | — |
| 2023-03-28 | $11.38 | $11.38 | 11,390 | — | — |
| 2023-03-27 | $11.20 | $11.20 | 29,270 | — | — |
| 2023-03-24 | $11.02 | $11.02 | 15,430 | — | — |
| 2023-03-23 | $11.80 | $11.80 | 8,810 | — | — |
| 2023-03-22 | $11.58 | $11.58 | 10,120 | — | — |
| 2023-03-21 | $11.24 | $11.24 | 15,095 | — | — |
| 2023-03-20 | $10.90 | $10.90 | 24,370 | — | — |
| 2023-03-17 | $11.02 | $11.02 | 23,775 | — | — |
| 2023-03-16 | $11.68 | $11.68 | 19,655 | — | — |
| 2023-03-15 | $11.58 | $11.58 | 25,430 | — | — |
| 2023-03-14 | $11.42 | $11.42 | 38,750 | — | — |
| 2023-03-13 | $12.30 | $12.30 | 15,865 | — | — |
| 2023-03-10 | $12.50 | $12.50 | 51,250 | — | — |
| 2023-03-09 | $13.06 | $13.06 | 11,225 | — | — |
| 2023-03-08 | $13.72 | $13.72 | 19,720 | — | — |
| 2023-03-07 | $13.26 | $13.26 | 50,045 | — | — |
| 2023-03-06 | $14.76 | $14.76 | 7,605 | — | — |
| 2023-03-03 | $14.80 | $14.80 | 13,705 | — | — |
| 2023-03-02 | $14.40 | $14.40 | 12,315 | — | — |
| 2023-03-01 | $14.26 | $14.26 | 26,130 | — | — |
| 2023-02-28 | $13.20 | $13.20 | 104,795 | — | — |
| 2023-02-27 | $14.00 | $14.00 | 32,435 | — | — |
| 2023-02-24 | $14.00 | $14.00 | 35,850 | — | — |
| 2023-02-23 | $15.58 | $15.58 | 17,005 | — | — |
| 2023-02-22 | $15.80 | $15.80 | 9,925 | — | — |
| 2023-02-21 | $16.20 | $16.20 | 16,175 | — | — |
| 2023-02-17 | $17.00 | $17.00 | 6,385 | — | — |
| 2023-02-16 | $17.20 | $17.20 | 13,490 | — | — |
| 2023-02-15 | $17.44 | $17.44 | 17,770 | — | — |
| 2023-02-14 | $17.58 | $17.58 | 9,895 | — | — |
| 2023-02-13 | $17.40 | $17.40 | 15,810 | — | — |
| 2023-02-10 | $17.86 | $17.86 | 17,080 | — | — |
| 2023-02-09 | $18.72 | $18.72 | 18,455 | — | — |
| 2023-02-08 | $20.40 | $20.40 | 9,945 | — | — |
| 2023-02-07 | $21.00 | $21.00 | 8,590 | — | — |
| 2023-02-06 | $21.60 | $21.60 | 13,335 | — | — |
| 2023-02-03 | $22.40 | $22.40 | 13,765 | — | — |
| 2023-02-02 | $22.80 | $22.80 | 24,695 | — | — |
| 2023-02-01 | $22.80 | $22.80 | 16,025 | — | — |
| 2023-01-31 | $23.40 | $23.40 | 11,405 | — | — |
| 2023-01-30 | $22.80 | $22.80 | 17,505 | — | — |
| 2023-01-27 | $22.80 | $22.80 | 35,545 | — | — |
| 2023-01-26 | $21.00 | $21.00 | 29,770 | — | — |
| 2023-01-25 | $19.60 | $19.60 | 8,355 | — | — |
| 2023-01-24 | $19.20 | $19.20 | 16,505 | — | — |
| 2023-01-23 | $19.00 | $19.00 | 15,115 | — | — |
| 2023-01-20 | $19.38 | $19.38 | 20,230 | — | — |
| 2023-01-19 | $17.60 | $17.60 | 11,510 | — | — |
| 2023-01-18 | $17.86 | $17.86 | 15,055 | — | — |
| 2023-01-17 | $19.32 | $19.32 | 16,250 | — | — |
| 2023-01-13 | $19.06 | $19.06 | 17,405 | — | — |
| 2023-01-12 | $18.40 | $18.40 | 26,040 | — | — |
| 2023-01-11 | $15.64 | $15.64 | 6,885 | — | — |
| 2023-01-10 | $15.96 | $15.96 | 9,440 | — | — |
| 2023-01-09 | $15.96 | $15.96 | 9,540 | — | — |
| 2023-01-06 | $15.20 | $15.20 | 10,810 | — | — |
| 2023-01-05 | $16.12 | $16.12 | 5,760 | — | — |
| 2023-01-04 | $16.40 | $16.40 | 11,095 | — | — |
| 2023-01-03 | $15.94 | $15.94 | 9,465 | — | — |