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
- 2023-02-13 to 2026-09-03
- 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 | $3.26 | $3.26 | 103,100 | — | — |
| 2023-12-28 | $3.07 | $3.07 | 125,800 | — | — |
| 2023-12-27 | $2.79 | $2.79 | 28,900 | — | — |
| 2023-12-26 | $2.76 | $2.76 | 42,600 | — | — |
| 2023-12-22 | $2.74 | $2.74 | 15,700 | — | — |
| 2023-12-21 | $2.78 | $2.78 | 43,600 | — | — |
| 2023-12-20 | $2.89 | $2.89 | 42,800 | — | — |
| 2023-12-19 | $2.85 | $2.85 | 38,900 | — | — |
| 2023-12-18 | $2.70 | $2.70 | 22,600 | — | — |
| 2023-12-15 | $2.77 | $2.77 | 65,500 | — | — |
| 2023-12-14 | $2.64 | $2.64 | 62,900 | — | — |
| 2023-12-13 | $2.57 | $2.57 | 55,000 | — | — |
| 2023-12-12 | $2.44 | $2.44 | 27,700 | — | — |
| 2023-12-11 | $2.48 | $2.48 | 31,800 | — | — |
| 2023-12-08 | $2.41 | $2.41 | 58,300 | — | — |
| 2023-12-07 | $2.54 | $2.54 | 76,200 | — | — |
| 2023-12-06 | $2.59 | $2.59 | 87,000 | — | — |
| 2023-12-05 | $2.51 | $2.51 | 88,000 | — | — |
| 2023-12-04 | $2.65 | $2.65 | 57,600 | — | — |
| 2023-12-01 | $2.80 | $2.80 | 72,500 | — | — |
| 2023-11-30 | $2.86 | $2.86 | 30,300 | — | — |
| 2023-11-29 | $2.79 | $2.79 | 59,100 | — | — |
| 2023-11-28 | $2.87 | $2.87 | 33,900 | — | — |
| 2023-11-27 | $2.99 | $2.99 | 34,500 | — | — |
| 2023-11-24 | $3.00 | $3.00 | 13,200 | — | — |
| 2023-11-22 | $3.05 | $3.05 | 20,600 | — | — |
| 2023-11-21 | $3.02 | $3.02 | 25,800 | — | — |
| 2023-11-20 | $3.17 | $3.17 | 53,900 | — | — |
| 2023-11-17 | $3.15 | $3.15 | 28,600 | — | — |
| 2023-11-16 | $3.01 | $3.01 | 30,500 | — | — |
| 2023-11-15 | $3.28 | $3.28 | 110,600 | — | — |
| 2023-11-14 | $3.01 | $3.01 | 111,900 | — | — |
| 2023-11-13 | $2.95 | $2.95 | 37,600 | — | — |
| 2023-11-10 | $2.91 | $2.91 | 32,900 | — | — |
| 2023-11-09 | $2.89 | $2.89 | 29,300 | — | — |
| 2023-11-08 | $2.82 | $2.82 | 35,900 | — | — |
| 2023-11-07 | $2.93 | $2.93 | 58,300 | — | — |
| 2023-11-06 | $2.90 | $2.90 | 41,000 | — | — |
| 2023-11-03 | $2.88 | $2.88 | 77,800 | — | — |
| 2023-11-02 | $2.83 | $2.83 | 94,600 | — | — |
| 2023-11-01 | $2.69 | $2.69 | 29,300 | — | — |
| 2023-10-31 | $2.80 | $2.80 | 31,200 | — | — |
| 2023-10-30 | $2.82 | $2.82 | 15,100 | — | — |
| 2023-10-27 | $2.81 | $2.81 | 32,900 | — | — |
| 2023-10-26 | $2.79 | $2.79 | 27,800 | — | — |
| 2023-10-25 | $2.81 | $2.81 | 94,800 | — | — |
| 2023-10-24 | $2.95 | $2.95 | 41,600 | — | — |
| 2023-10-23 | $2.81 | $2.81 | 38,500 | — | — |
| 2023-10-20 | $2.91 | $2.91 | 43,700 | — | — |
| 2023-10-19 | $2.96 | $2.96 | 37,300 | — | — |
| 2023-10-18 | $3.02 | $3.02 | 25,000 | — | — |
| 2023-10-17 | $3.04 | $3.04 | 29,700 | — | — |
| 2023-10-16 | $3.10 | $3.10 | 44,900 | — | — |
| 2023-10-13 | $3.09 | $3.09 | 50,900 | — | — |
| 2023-10-12 | $3.14 | $3.14 | 75,100 | — | — |
| 2023-10-11 | $3.17 | $3.17 | 55,200 | — | — |
| 2023-10-10 | $3.21 | $3.21 | 71,900 | — | — |
| 2023-10-09 | $3.07 | $3.07 | 55,700 | — | — |
| 2023-10-06 | $3.07 | $3.07 | 66,800 | — | — |
| 2023-10-05 | $3.08 | $3.08 | 60,400 | — | — |
| 2023-10-04 | $3.10 | $3.10 | 108,800 | — | — |
| 2023-10-03 | $3.19 | $3.19 | 92,100 | — | — |
| 2023-10-02 | $3.35 | $3.35 | 166,200 | — | — |
| 2023-09-29 | $3.26 | $3.26 | 117,200 | — | — |
| 2023-09-28 | $3.41 | $3.41 | 206,400 | — | — |
| 2023-09-27 | $3.29 | $3.29 | 932,300 | — | — |
| 2023-09-26 | $3.55 | $3.55 | 30,979,300 | — | — |
| 2023-09-25 | $2.87 | $2.87 | 33,000 | — | — |
| 2023-09-22 | $2.89 | $2.89 | 51,900 | — | — |
| 2023-09-21 | $2.92 | $2.92 | 43,800 | — | — |
| 2023-09-20 | $2.93 | $2.93 | 86,300 | — | — |
| 2023-09-19 | $2.88 | $2.88 | 51,800 | — | — |
| 2023-09-18 | $2.88 | $2.88 | 31,700 | — | — |
| 2023-09-15 | $2.91 | $2.91 | 86,100 | — | — |
| 2023-09-14 | $2.85 | $2.85 | 89,200 | — | — |
| 2023-09-13 | $2.88 | $2.88 | 164,900 | — | — |
| 2023-09-12 | $2.87 | $2.87 | 53,300 | — | — |
| 2023-09-11 | $2.96 | $2.96 | 150,400 | — | — |
| 2023-09-08 | $2.98 | $2.98 | 368,700 | — | — |
| 2023-09-07 | $2.90 | $2.90 | 227,700 | — | — |
| 2023-09-06 | $2.99 | $2.99 | 69,500 | — | — |
| 2023-09-05 | $3.04 | $3.04 | 232,000 | — | — |
| 2023-09-01 | $3.17 | $3.17 | 99,800 | — | — |
| 2023-08-31 | $3.28 | $3.28 | 63,800 | — | — |
| 2023-08-30 | $3.36 | $3.36 | 177,300 | — | — |
| 2023-08-29 | $3.11 | $3.11 | 78,900 | — | — |
| 2023-08-28 | $3.04 | $3.04 | 50,900 | — | — |
| 2023-08-25 | $3.11 | $3.11 | 102,300 | — | — |
| 2023-08-24 | $3.00 | $3.00 | 167,500 | — | — |
| 2023-08-23 | $3.29 | $3.29 | 1,061,600 | — | — |
| 2023-08-22 | $2.89 | $2.89 | 179,600 | — | — |
| 2023-08-21 | $2.83 | $2.83 | 220,600 | — | — |
| 2023-08-18 | $3.00 | $3.00 | 234,400 | — | — |
| 2023-08-17 | $3.12 | $3.12 | 106,900 | — | — |
| 2023-08-16 | $3.19 | $3.19 | 207,200 | — | — |
| 2023-08-15 | $3.56 | $3.56 | 147,200 | — | — |
| 2023-08-14 | $3.82 | $3.82 | 282,000 | — | — |
| 2023-08-11 | $3.70 | $3.70 | 106,500 | — | — |
| 2023-08-10 | $3.69 | $3.69 | 95,100 | — | — |
| 2023-08-09 | $3.69 | $3.69 | 146,900 | — | — |
| 2023-08-08 | $4.03 | $4.03 | 113,700 | — | — |
| 2023-08-07 | $3.87 | $3.87 | 146,300 | — | — |
| 2023-08-04 | $3.87 | $3.87 | 366,900 | — | — |
| 2023-08-03 | $4.11 | $4.11 | 584,400 | — | — |
| 2023-08-02 | $4.68 | $4.68 | 209,400 | — | — |
| 2023-08-01 | $5.18 | $5.18 | 468,100 | — | — |
| 2023-07-31 | $4.93 | $4.93 | 707,400 | — | — |
| 2023-07-28 | $4.39 | $4.39 | 355,600 | — | — |
| 2023-07-27 | $4.18 | $4.18 | 968,000 | — | — |
| 2023-07-26 | $5.01 | $5.01 | 2,216,200 | — | — |
| 2023-07-25 | $4.99 | $4.99 | 54,961,400 | — | — |
| 2023-07-24 | $3.46 | $3.46 | 54,900 | — | — |
| 2023-07-21 | $3.56 | $3.56 | 200,900 | — | — |
| 2023-07-20 | $3.41 | $3.41 | 175,700 | — | — |
| 2023-07-19 | $3.44 | $3.44 | 249,100 | — | — |
| 2023-07-18 | $3.74 | $3.74 | 89,600 | — | — |
| 2023-07-17 | $3.84 | $3.84 | 82,200 | — | — |
| 2023-07-14 | $3.69 | $3.69 | 146,100 | — | — |
| 2023-07-13 | $3.94 | $3.94 | 79,900 | — | — |
| 2023-07-12 | $3.93 | $3.93 | 316,400 | — | — |
| 2023-07-11 | $3.88 | $3.88 | 135,300 | — | — |
| 2023-07-10 | $4.05 | $4.05 | 239,100 | — | — |
| 2023-07-07 | $3.77 | $3.77 | 157,600 | — | — |
| 2023-07-06 | $3.64 | $3.64 | 112,600 | — | — |
| 2023-07-05 | $3.79 | $3.79 | 207,600 | — | — |
| 2023-07-03 | $3.64 | $3.64 | 63,000 | — | — |
| 2023-06-30 | $3.56 | $3.56 | 151,300 | — | — |
| 2023-06-29 | $3.70 | $3.70 | 133,200 | — | — |
| 2023-06-28 | $3.64 | $3.64 | 141,300 | — | — |
| 2023-06-27 | $3.65 | $3.65 | 119,100 | — | — |
| 2023-06-26 | $3.67 | $3.67 | 189,600 | — | — |
| 2023-06-23 | $3.61 | $3.61 | 241,900 | — | — |
| 2023-06-22 | $3.80 | $3.80 | 227,900 | — | — |
| 2023-06-21 | $3.73 | $3.73 | 421,100 | — | — |
| 2023-06-20 | $4.17 | $4.17 | 321,600 | — | — |
| 2023-06-16 | $4.07 | $4.07 | 163,800 | — | — |
| 2023-06-15 | $4.14 | $4.14 | 624,500 | — | — |
| 2023-06-14 | $3.81 | $3.81 | 152,000 | — | — |
| 2023-06-13 | $4.03 | $4.03 | 393,500 | — | — |
| 2023-06-12 | $3.96 | $3.96 | 244,400 | — | — |
| 2023-06-09 | $3.77 | $3.77 | 357,300 | — | — |
| 2023-06-08 | $4.20 | $4.20 | 251,700 | — | — |
| 2023-06-07 | $4.32 | $4.32 | 552,000 | — | — |
| 2023-06-06 | $4.70 | $4.70 | 352,700 | — | — |
| 2023-06-05 | $4.75 | $4.75 | 555,200 | — | — |
| 2023-06-02 | $4.71 | $4.71 | 360,800 | — | — |
| 2023-06-01 | $4.87 | $4.87 | 648,800 | — | — |
| 2023-05-31 | $4.85 | $4.85 | 1,938,200 | — | — |
| 2023-05-30 | $5.45 | $5.45 | 1,269,700 | — | — |
| 2023-05-26 | $4.60 | $4.60 | 539,300 | — | — |
| 2023-05-25 | $4.73 | $4.73 | 857,100 | — | — |
| 2023-05-24 | $4.94 | $4.94 | 327,900 | — | — |
| 2023-05-23 | $5.04 | $5.04 | 507,400 | — | — |
| 2023-05-22 | $5.18 | $5.18 | 543,900 | — | — |
| 2023-05-19 | $5.32 | $5.32 | 426,000 | — | — |
| 2023-05-18 | $5.70 | $5.70 | 916,600 | — | — |
| 2023-05-17 | $5.24 | $5.24 | 455,100 | — | — |
| 2023-05-16 | $4.88 | $4.88 | 180,300 | — | — |
| 2023-05-15 | $5.06 | $5.06 | 645,300 | — | — |
| 2023-05-12 | $4.74 | $4.74 | 206,400 | — | — |
| 2023-05-11 | $4.74 | $4.74 | 501,400 | — | — |
| 2023-05-10 | $5.17 | $5.17 | 591,600 | — | — |
| 2023-05-09 | $5.28 | $5.28 | 685,700 | — | — |
| 2023-05-08 | $5.34 | $5.34 | 443,500 | — | — |
| 2023-05-05 | $5.26 | $5.26 | 430,800 | — | — |
| 2023-05-04 | $5.27 | $5.27 | 998,700 | — | — |
| 2023-05-03 | $5.03 | $5.03 | 530,600 | — | — |
| 2023-05-02 | $5.78 | $5.78 | 2,110,000 | — | — |
| 2023-05-01 | $5.06 | $5.06 | 1,354,000 | — | — |
| 2023-04-28 | $4.47 | $4.47 | 881,200 | — | — |
| 2023-04-27 | $4.92 | $4.92 | 1,067,100 | — | — |
| 2023-04-26 | $5.25 | $5.25 | 993,700 | — | — |
| 2023-04-25 | $5.66 | $5.66 | 1,917,600 | — | — |
| 2023-04-24 | $5.43 | $5.43 | 1,547,000 | — | — |
| 2023-04-21 | $6.62 | $6.62 | 3,111,800 | — | — |
| 2023-04-20 | $8.74 | $8.74 | 6,717,000 | — | — |
| 2023-04-19 | $6.61 | $6.61 | 1,057,000 | — | — |
| 2023-04-18 | $6.39 | $6.39 | 1,078,200 | — | — |
| 2023-04-17 | $6.80 | $6.80 | 3,165,300 | — | — |
| 2023-04-14 | $6.82 | $6.82 | 12,865,900 | — | — |
| 2023-04-13 | $5.60 | $5.60 | 6,939,200 | — | — |
| 2023-04-12 | $6.13 | $6.13 | 8,264,700 | — | — |
| 2023-04-11 | $4.31 | $4.31 | 1,068,000 | — | — |
| 2023-04-10 | $4.66 | $4.66 | 1,733,300 | — | — |
| 2023-04-06 | $4.89 | $4.89 | 5,068,700 | — | — |
| 2023-04-05 | $4.08 | $4.08 | 2,887,500 | — | — |
| 2023-04-04 | $6.00 | $6.00 | 39,683,500 | — | — |
| 2023-04-03 | $4.69 | $4.69 | 1,552,900 | — | — |
| 2023-03-31 | $3.39 | $3.39 | 958,200 | — | — |
| 2023-03-30 | $2.99 | $2.99 | 176,400 | — | — |
| 2023-03-29 | $2.71 | $2.71 | 153,200 | — | — |
| 2023-03-28 | $3.02 | $3.02 | 334,100 | — | — |
| 2023-03-27 | $2.97 | $2.97 | 357,500 | — | — |
| 2023-03-24 | $2.68 | $2.68 | 67,800 | — | — |
| 2023-03-23 | $2.69 | $2.69 | 126,800 | — | — |
| 2023-03-22 | $2.63 | $2.63 | 85,400 | — | — |
| 2023-03-21 | $2.78 | $2.78 | 195,500 | — | — |
| 2023-03-20 | $2.54 | $2.54 | 23,000 | — | — |
| 2023-03-17 | $2.72 | $2.72 | 79,300 | — | — |
| 2023-03-16 | $2.80 | $2.80 | 43,600 | — | — |
| 2023-03-15 | $2.89 | $2.89 | 79,600 | — | — |
| 2023-03-14 | $2.97 | $2.97 | 145,100 | — | — |
| 2023-03-13 | $3.36 | $3.36 | 122,800 | — | — |
| 2023-03-10 | $3.53 | $3.53 | 126,900 | — | — |
| 2023-03-09 | $3.81 | $3.81 | 303,600 | — | — |
| 2023-03-08 | $4.35 | $4.35 | 321,500 | — | — |
| 2023-03-07 | $4.03 | $4.03 | 365,000 | — | — |
| 2023-03-06 | $3.88 | $3.88 | 1,642,000 | — | — |
| 2023-03-03 | $3.54 | $3.54 | 5,724,200 | — | — |
| 2023-03-02 | $2.73 | $2.73 | 234,500 | — | — |
| 2023-03-01 | $2.74 | $2.74 | 52,600 | — | — |
| 2023-02-28 | $2.95 | $2.95 | 403,700 | — | — |
| 2023-02-27 | $2.73 | $2.73 | 199,600 | — | — |
| 2023-02-24 | $3.24 | $3.24 | 88,600 | — | — |
| 2023-02-23 | $3.68 | $3.68 | 137,900 | — | — |
| 2023-02-22 | $3.91 | $3.91 | 145,600 | — | — |
| 2023-02-21 | $4.23 | $4.23 | 220,200 | — | — |
| 2023-02-17 | $4.76 | $4.76 | 435,100 | — | — |
| 2023-02-16 | $5.07 | $5.07 | 367,600 | — | — |
| 2023-02-15 | $5.05 | $5.05 | 523,000 | — | — |
| 2023-02-14 | $4.76 | $4.76 | 1,912,800 | — | — |
| 2023-02-13 | $6.50 | $6.50 | 0 | — | — |