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
- 2021-02-08 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 | $3.61 | $3.61 | 68,800 | — | — |
| 2023-12-28 | $3.72 | $3.72 | 150,300 | — | — |
| 2023-12-27 | $4.28 | $4.28 | 601,400 | — | — |
| 2023-12-26 | $5.98 | $5.98 | 1,043,000 | — | — |
| 2023-12-22 | $3.79 | $3.79 | 8,800 | — | — |
| 2023-12-21 | $3.70 | $3.70 | 2,700 | — | — |
| 2023-12-20 | $3.66 | $3.66 | 20,400 | — | — |
| 2023-12-19 | $4.02 | $4.02 | 13,500 | — | — |
| 2023-12-18 | $4.32 | $4.32 | 3,500 | — | — |
| 2023-12-15 | $4.40 | $4.40 | 500 | — | — |
| 2023-12-14 | $4.23 | $4.23 | 1,000 | — | — |
| 2023-12-13 | $3.98 | $3.98 | 3,000 | — | — |
| 2023-12-12 | $3.81 | $3.81 | 600 | — | — |
| 2023-12-11 | $3.75 | $3.75 | 4,400 | — | — |
| 2023-12-08 | $4.05 | $4.05 | 9,700 | — | — |
| 2023-12-07 | $4.40 | $4.40 | 1,700 | — | — |
| 2023-12-06 | $4.26 | $4.26 | 2,900 | — | — |
| 2023-12-05 | $4.39 | $4.39 | 600 | — | — |
| 2023-12-04 | $4.40 | $4.40 | 3,400 | — | — |
| 2023-12-01 | $4.41 | $4.41 | 20,900 | — | — |
| 2023-11-30 | $4.75 | $4.75 | 11,100 | — | — |
| 2023-11-29 | $4.30 | $4.30 | 3,100 | — | — |
| 2023-11-28 | $4.35 | $4.35 | 0 | — | — |
| 2023-11-27 | $4.35 | $4.35 | 1,700 | — | — |
| 2023-11-24 | $4.36 | $4.36 | 2,800 | — | — |
| 2023-11-22 | $3.95 | $3.95 | 8,800 | — | — |
| 2023-11-21 | $4.04 | $4.04 | 400 | — | — |
| 2023-11-20 | $4.14 | $4.14 | 300 | — | — |
| 2023-11-17 | $3.99 | $3.99 | 700 | — | — |
| 2023-11-16 | $3.91 | $3.91 | 800 | — | — |
| 2023-11-15 | $4.12 | $4.12 | 400 | — | — |
| 2023-11-14 | $3.95 | $3.95 | 6,800 | — | — |
| 2023-11-13 | $4.15 | $4.15 | 5,100 | — | — |
| 2023-11-10 | $4.05 | $4.05 | 1,500 | — | — |
| 2023-11-09 | $3.98 | $3.98 | 3,500 | — | — |
| 2023-11-08 | $4.00 | $4.00 | 1,800 | — | — |
| 2023-11-07 | $4.15 | $4.15 | 600 | — | — |
| 2023-11-06 | $3.90 | $3.90 | 1,700 | — | — |
| 2023-11-03 | $4.09 | $4.09 | 300 | — | — |
| 2023-11-02 | $4.09 | $4.09 | 3,700 | — | — |
| 2023-11-01 | $4.14 | $4.14 | 3,100 | — | — |
| 2023-10-31 | $4.14 | $4.14 | 2,800 | — | — |
| 2023-10-30 | $4.14 | $4.14 | 1,700 | — | — |
| 2023-10-27 | $4.20 | $4.20 | 600 | — | — |
| 2023-10-26 | $4.25 | $4.25 | 500 | — | — |
| 2023-10-25 | $4.28 | $4.28 | 1,500 | — | — |
| 2023-10-24 | $4.57 | $4.57 | 0 | — | — |
| 2023-10-23 | $4.57 | $4.57 | 0 | — | — |
| 2023-10-20 | $4.57 | $4.57 | 12,100 | — | — |
| 2023-10-19 | $4.60 | $4.60 | 2,200 | — | — |
| 2023-10-18 | $4.33 | $4.33 | 2,900 | — | — |
| 2023-10-17 | $4.72 | $4.72 | 3,400 | — | — |
| 2023-10-16 | $4.58 | $4.58 | 2,600 | — | — |
| 2023-10-13 | $4.60 | $4.60 | 3,400 | — | — |
| 2023-10-12 | $4.61 | $4.61 | 12,000 | — | — |
| 2023-10-11 | $4.28 | $4.28 | 6,500 | — | — |
| 2023-10-10 | $4.12 | $4.12 | 34,400 | — | — |
| 2023-10-09 | $4.35 | $4.35 | 700 | — | — |
| 2023-10-06 | $4.48 | $4.48 | 2,400 | — | — |
| 2023-10-05 | $4.76 | $4.76 | 3,800 | — | — |
| 2023-10-04 | $4.90 | $4.90 | 7,600 | — | — |
| 2023-10-03 | $4.85 | $4.85 | 7,800 | — | — |
| 2023-10-02 | $4.78 | $4.78 | 7,200 | — | — |
| 2023-09-29 | $4.90 | $4.90 | 14,400 | — | — |
| 2023-09-28 | $4.62 | $4.62 | 18,400 | — | — |
| 2023-09-27 | $4.90 | $4.90 | 13,100 | — | — |
| 2023-09-26 | $5.18 | $5.18 | 2,000 | — | — |
| 2023-09-25 | $5.22 | $5.22 | 1,200 | — | — |
| 2023-09-22 | $5.31 | $5.31 | 1,500 | — | — |
| 2023-09-21 | $5.23 | $5.23 | 2,400 | — | — |
| 2023-09-20 | $5.34 | $5.34 | 7,800 | — | — |
| 2023-09-19 | $5.50 | $5.50 | 24,800 | — | — |
| 2023-09-18 | $5.88 | $5.88 | 2,800 | — | — |
| 2023-09-15 | $5.90 | $5.90 | 3,000 | — | — |
| 2023-09-14 | $6.25 | $6.25 | 900 | — | — |
| 2023-09-13 | $6.08 | $6.08 | 1,900 | — | — |
| 2023-09-12 | $6.17 | $6.17 | 15,700 | — | — |
| 2023-09-11 | $6.06 | $6.06 | 6,900 | — | — |
| 2023-09-08 | $6.19 | $6.19 | 9,300 | — | — |
| 2023-09-07 | $6.51 | $6.51 | 9,900 | — | — |
| 2023-09-06 | $6.08 | $6.08 | 2,700 | — | — |
| 2023-09-05 | $5.95 | $5.95 | 10,900 | — | — |
| 2023-09-01 | $6.27 | $6.27 | 27,000 | — | — |
| 2023-08-31 | $6.06 | $6.06 | 10,300 | — | — |
| 2023-08-30 | $6.05 | $6.05 | 8,600 | — | — |
| 2023-08-29 | $6.42 | $6.42 | 20,500 | — | — |
| 2023-08-28 | $6.22 | $6.22 | 500 | — | — |
| 2023-08-25 | $5.98 | $5.98 | 14,000 | — | — |
| 2023-08-24 | $6.20 | $6.20 | 14,600 | — | — |
| 2023-08-23 | $6.35 | $6.35 | 4,300 | — | — |
| 2023-08-22 | $6.48 | $6.48 | 8,300 | — | — |
| 2023-08-21 | $6.50 | $6.50 | 8,700 | — | — |
| 2023-08-18 | $6.55 | $6.55 | 21,700 | — | — |
| 2023-08-17 | $6.35 | $6.35 | 91,100 | — | — |
| 2023-08-16 | $7.90 | $7.90 | 963,100 | — | — |
| 2023-08-15 | $6.26 | $6.26 | 10,500 | — | — |
| 2023-08-14 | $6.26 | $6.26 | 12,200 | — | — |
| 2023-08-11 | $6.34 | $6.34 | 7,300 | — | — |
| 2023-08-10 | $6.39 | $6.39 | 6,400 | — | — |
| 2023-08-09 | $6.09 | $6.09 | 31,700 | — | — |
| 2023-08-08 | $6.34 | $6.34 | 20,500 | — | — |
| 2023-08-07 | $6.40 | $6.40 | 28,200 | — | — |
| 2023-08-04 | $7.09 | $7.09 | 271,000 | — | — |
| 2023-08-03 | $7.71 | $7.71 | 6,400 | — | — |
| 2023-08-02 | $7.71 | $7.71 | 16,700 | — | — |
| 2023-08-01 | $7.98 | $7.98 | 10,400 | — | — |
| 2023-07-31 | $7.79 | $7.79 | 25,300 | — | — |
| 2023-07-28 | $7.57 | $7.57 | 7,700 | — | — |
| 2023-07-27 | $7.80 | $7.80 | 9,100 | — | — |
| 2023-07-26 | $8.02 | $8.02 | 50,300 | — | — |
| 2023-07-25 | $7.83 | $7.83 | 23,900 | — | — |
| 2023-07-24 | $8.14 | $8.14 | 18,200 | — | — |
| 2023-07-21 | $8.11 | $8.11 | 31,100 | — | — |
| 2023-07-20 | $8.35 | $8.35 | 102,600 | — | — |
| 2023-07-19 | $9.16 | $9.16 | 103,200 | — | — |
| 2023-07-18 | $9.35 | $9.35 | 81,600 | — | — |
| 2023-07-17 | $9.78 | $9.78 | 559,700 | — | — |
| 2023-07-14 | $10.30 | $10.30 | 797,300 | — | — |
| 2023-07-13 | $7.98 | $7.98 | 29,300 | — | — |
| 2023-07-12 | $7.81 | $7.81 | 27,900 | — | — |
| 2023-07-11 | $7.90 | $7.90 | 27,200 | — | — |
| 2023-07-10 | $7.82 | $7.82 | 11,500 | — | — |
| 2023-07-07 | $7.45 | $7.45 | 23,600 | — | — |
| 2023-07-06 | $7.59 | $7.59 | 12,700 | — | — |
| 2023-07-05 | $7.80 | $7.80 | 76,700 | — | — |
| 2023-07-03 | $8.00 | $8.00 | 35,200 | — | — |
| 2023-06-30 | $7.85 | $7.85 | 80,500 | — | — |
| 2023-06-29 | $7.64 | $7.64 | 140,400 | — | — |
| 2023-06-28 | $8.00 | $8.00 | 2,816,400 | — | — |
| 2023-06-27 | $7.45 | $7.45 | 99,800 | — | — |
| 2023-06-26 | $7.24 | $7.24 | 52,700 | — | — |
| 2023-06-23 | $6.95 | $6.95 | 76,100 | — | — |
| 2023-06-22 | $7.11 | $7.11 | 13,100 | — | — |
| 2023-06-21 | $6.69 | $6.69 | 16,500 | — | — |
| 2023-06-20 | $7.04 | $7.04 | 23,500 | — | — |
| 2023-06-16 | $7.58 | $7.58 | 56,600 | — | — |
| 2023-06-15 | $8.18 | $8.18 | 92,900 | — | — |
| 2023-06-14 | $7.82 | $7.82 | 52,700 | — | — |
| 2023-06-13 | $8.30 | $8.30 | 215,900 | — | — |
| 2023-06-12 | $8.02 | $8.02 | 335,800 | — | — |
| 2023-06-09 | $9.29 | $9.29 | 1,921,400 | — | — |
| 2023-06-08 | $14.04 | $14.04 | 16,680,500 | — | — |
| 2023-06-07 | $5.93 | $5.93 | 186,800 | — | — |
| 2023-06-06 | $5.46 | $5.46 | 26,000 | — | — |
| 2023-06-05 | $5.90 | $5.90 | 11,700 | — | — |
| 2023-06-02 | $6.03 | $6.03 | 36,500 | — | — |
| 2023-06-01 | $5.99 | $5.99 | 20,900 | — | — |
| 2023-05-31 | $5.76 | $5.76 | 17,900 | — | — |
| 2023-05-30 | $5.89 | $5.89 | 55,200 | — | — |
| 2023-05-26 | $6.33 | $6.33 | 40,100 | — | — |
| 2023-05-25 | $6.39 | $6.39 | 32,200 | — | — |
| 2023-05-24 | $6.57 | $6.57 | 12,700 | — | — |
| 2023-05-23 | $6.98 | $6.98 | 26,700 | — | — |
| 2023-05-22 | $6.55 | $6.55 | 9,200 | — | — |
| 2023-05-19 | $6.92 | $6.92 | 37,600 | — | — |
| 2023-05-18 | $7.14 | $7.14 | 13,400 | — | — |
| 2023-05-17 | $6.85 | $6.85 | 40,100 | — | — |
| 2023-05-16 | $6.87 | $6.87 | 114,100 | — | — |
| 2023-05-15 | $7.26 | $7.26 | 552,400 | — | — |
| 2023-05-12 | $6.40 | $6.40 | 64,600 | — | — |
| 2023-05-11 | $7.00 | $7.00 | 26,800 | — | — |
| 2023-05-10 | $7.03 | $7.03 | 92,600 | — | — |
| 2023-05-09 | $6.95 | $6.95 | 47,800 | — | — |
| 2023-05-08 | $7.92 | $7.92 | 121,600 | — | — |
| 2023-05-05 | $9.98 | $9.98 | 2,691,300 | — | — |
| 2023-05-04 | $6.16 | $6.16 | 107,600 | — | — |
| 2023-05-03 | $8.15 | $8.15 | 630,300 | — | — |
| 2023-05-02 | $8.99 | $8.99 | 1,537,600 | — | — |
| 2023-05-01 | $16.00 | $16.00 | 2,179,800 | — | — |
| 2023-04-28 | $5.05 | $5.05 | 254,000 | — | — |
| 2023-04-27 | $3.20 | $3.20 | 34,700 | — | — |
| 2023-04-26 | $3.22 | $3.22 | 6,700 | — | — |
| 2023-04-25 | $3.18 | $3.18 | 4,100 | — | — |
| 2023-04-24 | $3.10 | $3.10 | 1,500 | — | — |
| 2023-04-21 | $3.26 | $3.26 | 3,400 | — | — |
| 2023-04-20 | $3.31 | $3.31 | 1,900 | — | — |
| 2023-04-19 | $3.60 | $3.60 | 3,000 | — | — |
| 2023-04-18 | $3.55 | $3.55 | 3,800 | — | — |
| 2023-04-17 | $3.70 | $3.70 | 21,300 | — | — |
| 2023-04-14 | $3.22 | $3.22 | 14,100 | — | — |
| 2023-04-13 | $3.27 | $3.27 | 4,500 | — | — |
| 2023-04-12 | $3.37 | $3.37 | 3,300 | — | — |
| 2023-04-11 | $3.43 | $3.43 | 3,700 | — | — |
| 2023-04-10 | $3.18 | $3.18 | 4,700 | — | — |
| 2023-04-06 | $3.49 | $3.49 | 29,600 | — | — |
| 2023-04-05 | $3.31 | $3.31 | 10,400 | — | — |
| 2023-04-04 | $3.39 | $3.39 | 22,000 | — | — |
| 2023-04-03 | $3.77 | $3.77 | 202,100 | — | — |
| 2023-03-31 | $3.60 | $3.60 | 4,000 | — | — |
| 2023-03-30 | $3.51 | $3.51 | 12,200 | — | — |
| 2023-03-29 | $3.48 | $3.48 | 12,800 | — | — |
| 2023-03-28 | $3.68 | $3.68 | 71,700 | — | — |
| 2023-03-27 | $3.23 | $3.23 | 18,200 | — | — |
| 2023-03-24 | $3.83 | $3.83 | 31,400 | — | — |
| 2023-03-23 | $4.29 | $4.29 | 298,000 | — | — |
| 2023-03-22 | $4.12 | $4.12 | 478,600 | — | — |
| 2023-03-21 | $3.99 | $3.99 | 11,100 | — | — |
| 2023-03-20 | $3.85 | $3.85 | 600 | — | — |
| 2023-03-17 | $4.26 | $4.26 | 1,433 | — | — |
| 2023-03-16 | $4.31 | $4.31 | 250 | — | — |
| 2023-03-15 | $4.05 | $4.05 | 4,783 | — | — |
| 2023-03-14 | $4.59 | $4.59 | 233 | — | — |
| 2023-03-13 | $4.62 | $4.62 | 1,067 | — | — |
| 2023-03-10 | $4.62 | $4.62 | 1,433 | — | — |
| 2023-03-09 | $5.04 | $5.04 | 33 | — | — |
| 2023-03-08 | $5.04 | $5.04 | 50 | — | — |
| 2023-03-07 | $5.04 | $5.04 | 433 | — | — |
| 2023-03-06 | $5.10 | $5.10 | 50 | — | — |
| 2023-03-03 | $5.10 | $5.10 | 1,050 | — | — |
| 2023-03-02 | $5.25 | $5.25 | 83 | — | — |
| 2023-03-01 | $5.10 | $5.10 | 1,683 | — | — |
| 2023-02-28 | $4.74 | $4.74 | 667 | — | — |
| 2023-02-27 | $4.86 | $4.86 | 1,350 | — | — |
| 2023-02-24 | $4.98 | $4.98 | 2,333 | — | — |
| 2023-02-23 | $5.25 | $5.25 | 783 | — | — |
| 2023-02-22 | $5.46 | $5.46 | 883 | — | — |
| 2023-02-21 | $5.46 | $5.46 | 617 | — | — |
| 2023-02-17 | $5.51 | $5.51 | 950 | — | — |
| 2023-02-16 | $5.34 | $5.34 | 517 | — | — |
| 2023-02-15 | $5.57 | $5.57 | 750 | — | — |
| 2023-02-14 | $5.62 | $5.62 | 67 | — | — |
| 2023-02-13 | $5.70 | $5.70 | 183 | — | — |
| 2023-02-10 | $5.64 | $5.64 | 2,100 | — | — |
| 2023-02-09 | $5.69 | $5.69 | 1,267 | — | — |
| 2023-02-08 | $5.28 | $5.28 | 1,367 | — | — |
| 2023-02-07 | $5.28 | $5.28 | 367 | — | — |
| 2023-02-06 | $5.82 | $5.82 | 300 | — | — |
| 2023-02-03 | $5.67 | $5.67 | 67 | — | — |
| 2023-02-02 | $5.67 | $5.67 | 967 | — | — |
| 2023-02-01 | $5.80 | $5.80 | 450 | — | — |
| 2023-01-31 | $5.27 | $5.27 | 750 | — | — |
| 2023-01-30 | $5.64 | $5.64 | 1,967 | — | — |
| 2023-01-27 | $5.45 | $5.45 | 1,283 | — | — |
| 2023-01-26 | $5.41 | $5.41 | 1,317 | — | — |
| 2023-01-25 | $5.70 | $5.70 | 383 | — | — |
| 2023-01-24 | $5.76 | $5.76 | 417 | — | — |
| 2023-01-23 | $5.76 | $5.76 | 1,583 | — | — |
| 2023-01-20 | $5.99 | $5.99 | 83 | — | — |
| 2023-01-19 | $5.99 | $5.99 | 650 | — | — |
| 2023-01-18 | $5.82 | $5.82 | 2,117 | — | — |
| 2023-01-17 | $5.82 | $5.82 | 5,017 | — | — |
| 2023-01-13 | $6.36 | $6.36 | 7,350 | — | — |
| 2023-01-12 | $5.76 | $5.76 | 1,500 | — | — |
| 2023-01-11 | $4.89 | $4.89 | 83 | — | — |
| 2023-01-10 | $5.28 | $5.28 | 17 | — | — |
| 2023-01-09 | $5.28 | $5.28 | 1,183 | — | — |
| 2023-01-06 | $5.21 | $5.21 | 333 | — | — |
| 2023-01-05 | $5.28 | $5.28 | 33 | — | — |
| 2023-01-04 | $5.28 | $5.28 | 667 | — | — |
| 2023-01-03 | $5.28 | $5.28 | 50 | — | — |