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
- 2012-09-25 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 | $3.03 | $4.04 | 253,700 | — | — |
| 2023-12-28 | $3.34 | $4.45 | 65,600 | — | — |
| 2023-12-27 | $3.47 | $4.62 | 71,600 | — | — |
| 2023-12-26 | $3.45 | $4.59 | 104,800 | — | — |
| 2023-12-22 | $3.64 | $4.85 | 219,500 | — | — |
| 2023-12-21 | $3.54 | $4.71 | 136,200 | — | — |
| 2023-12-20 | $3.44 | $4.58 | 229,800 | — | — |
| 2023-12-19 | $3.50 | $4.66 | 124,800 | — | — |
| 2023-12-18 | $3.20 | $4.26 | 148,300 | — | — |
| 2023-12-15 | $3.10 | $4.13 | 372,200 | — | — |
| 2023-12-14 | $3.15 | $4.20 | 316,500 | — | — |
| 2023-12-13 | $2.73 | $3.64 | 170,000 | — | — |
| 2023-12-12 | $2.59 | $3.45 | 170,100 | — | — |
| 2023-12-11 | $2.35 | $3.13 | 300,700 | — | — |
| 2023-12-08 | $2.57 | $3.42 | 122,700 | — | — |
| 2023-12-07 | $2.69 | $3.58 | 72,400 | — | — |
| 2023-12-06 | $2.69 | $3.58 | 65,600 | — | — |
| 2023-12-05 | $2.73 | $3.64 | 72,700 | — | — |
| 2023-12-04 | $2.76 | $3.68 | 188,300 | — | — |
| 2023-12-01 | $2.67 | $3.56 | 119,700 | — | — |
| 2023-11-30 | $2.70 | $3.60 | 46,300 | — | — |
| 2023-11-29 | $2.75 | $3.66 | 96,400 | — | — |
| 2023-11-28 | $2.67 | $3.56 | 44,700 | — | — |
| 2023-11-27 | $2.75 | $3.66 | 54,700 | — | — |
| 2023-11-24 | $2.91 | $3.88 | 15,900 | — | — |
| 2023-11-22 | $2.91 | $3.88 | 54,000 | — | — |
| 2023-11-21 | $2.99 | $3.98 | 98,100 | — | — |
| 2023-11-20 | $3.01 | $4.01 | 184,400 | — | — |
| 2023-11-17 | $2.97 | $3.96 | 120,300 | — | — |
| 2023-11-16 | $2.98 | $3.97 | 116,400 | — | — |
| 2023-11-15 | $2.91 | $3.88 | 206,600 | — | — |
| 2023-11-14 | $2.98 | $3.97 | 191,100 | — | — |
| 2023-11-13 | $2.60 | $3.46 | 183,400 | — | — |
| 2023-11-10 | $2.65 | $3.53 | 137,100 | — | — |
| 2023-11-09 | $2.56 | $3.41 | 169,900 | — | — |
| 2023-11-08 | $2.78 | $3.70 | 122,100 | — | — |
| 2023-11-07 | $2.75 | $3.66 | 251,800 | — | — |
| 2023-11-06 | $2.45 | $3.26 | 369,600 | — | — |
| 2023-11-03 | $2.23 | $2.97 | 285,200 | — | — |
| 2023-11-02 | $2.15 | $2.86 | 365,700 | — | — |
| 2023-11-01 | $2.09 | $2.78 | 517,000 | — | — |
| 2023-10-31 | $3.15 | $4.20 | 197,100 | — | — |
| 2023-10-30 | $3.38 | $4.50 | 109,500 | — | — |
| 2023-10-27 | $3.12 | $4.16 | 128,000 | — | — |
| 2023-10-26 | $3.09 | $4.12 | 140,100 | — | — |
| 2023-10-25 | $2.98 | $3.97 | 86,400 | — | — |
| 2023-10-24 | $2.99 | $3.98 | 123,200 | — | — |
| 2023-10-23 | $2.86 | $3.81 | 127,700 | — | — |
| 2023-10-20 | $2.97 | $3.96 | 152,200 | — | — |
| 2023-10-19 | $3.25 | $4.33 | 54,500 | — | — |
| 2023-10-18 | $3.60 | $4.79 | 89,900 | — | — |
| 2023-10-17 | $3.90 | $5.19 | 53,100 | — | — |
| 2023-10-16 | $3.59 | $4.78 | 61,600 | — | — |
| 2023-10-13 | $3.77 | $5.02 | 50,200 | — | — |
| 2023-10-12 | $3.61 | $4.81 | 84,900 | — | — |
| 2023-10-11 | $3.71 | $4.94 | 29,400 | — | — |
| 2023-10-10 | $3.65 | $4.86 | 29,800 | — | — |
| 2023-10-09 | $3.63 | $4.83 | 87,100 | — | — |
| 2023-10-06 | $4.14 | $5.51 | 92,600 | — | — |
| 2023-10-05 | $4.12 | $5.49 | 188,500 | — | — |
| 2023-10-04 | $3.51 | $4.67 | 122,500 | — | — |
| 2023-10-03 | $2.97 | $3.96 | 316,000 | — | — |
| 2023-10-02 | $3.20 | $4.26 | 338,500 | — | — |
| 2023-09-29 | $4.52 | $6.02 | 120,400 | — | — |
| 2023-09-28 | $5.08 | $6.77 | 72,000 | — | — |
| 2023-09-27 | $5.59 | $7.45 | 54,900 | — | — |
| 2023-09-26 | $5.56 | $7.41 | 66,200 | — | — |
| 2023-09-25 | $6.30 | $8.39 | 45,300 | — | — |
| 2023-09-22 | $6.28 | $8.36 | 56,100 | — | — |
| 2023-09-21 | $6.39 | $8.51 | 100,400 | — | — |
| 2023-09-20 | $6.50 | $8.66 | 46,700 | — | — |
| 2023-09-19 | $6.70 | $8.92 | 31,800 | — | — |
| 2023-09-18 | $6.80 | $9.06 | 36,900 | — | — |
| 2023-09-15 | $6.87 | $9.15 | 178,900 | — | — |
| 2023-09-14 | $7.27 | $9.68 | 38,200 | — | — |
| 2023-09-13 | $7.27 | $9.68 | 95,200 | — | — |
| 2023-09-12 | $7.48 | $9.96 | 37,000 | — | — |
| 2023-09-11 | $7.55 | $10.06 | 33,800 | — | — |
| 2023-09-08 | $7.65 | $10.19 | 30,900 | — | — |
| 2023-09-07 | $7.73 | $10.30 | 193,000 | — | — |
| 2023-09-06 | $8.01 | $10.67 | 24,500 | — | — |
| 2023-09-05 | $8.14 | $10.84 | 12,500 | — | — |
| 2023-09-01 | $8.07 | $10.75 | 74,100 | — | — |
| 2023-08-31 | $7.92 | $10.55 | 22,200 | — | — |
| 2023-08-30 | $7.90 | $10.52 | 38,600 | — | — |
| 2023-08-29 | $7.94 | $10.57 | 10,500 | — | — |
| 2023-08-28 | $7.74 | $10.31 | 20,500 | — | — |
| 2023-08-25 | $7.76 | $10.34 | 42,400 | — | — |
| 2023-08-24 | $7.75 | $10.32 | 34,100 | — | — |
| 2023-08-23 | $7.75 | $10.32 | 15,500 | — | — |
| 2023-08-22 | $7.70 | $10.26 | 21,300 | — | — |
| 2023-08-21 | $7.75 | $10.32 | 17,500 | — | — |
| 2023-08-18 | $7.87 | $10.48 | 20,800 | — | — |
| 2023-08-17 | $7.74 | $10.31 | 103,700 | — | — |
| 2023-08-16 | $7.82 | $10.42 | 12,400 | — | — |
| 2023-08-15 | $7.75 | $10.32 | 25,100 | — | — |
| 2023-08-14 | $7.95 | $10.59 | 36,900 | — | — |
| 2023-08-11 | $8.03 | $10.69 | 29,900 | — | — |
| 2023-08-10 | $8.00 | $10.65 | 27,900 | — | — |
| 2023-08-09 | $8.04 | $10.71 | 21,500 | — | — |
| 2023-08-08 | $8.25 | $10.99 | 19,900 | — | — |
| 2023-08-07 | $8.29 | $11.04 | 24,800 | — | — |
| 2023-08-04 | $8.13 | $10.83 | 38,400 | — | — |
| 2023-08-03 | $7.76 | $10.34 | 56,300 | — | — |
| 2023-08-02 | $8.00 | $10.65 | 27,100 | — | — |
| 2023-08-01 | $7.98 | $10.63 | 42,100 | — | — |
| 2023-07-31 | $8.43 | $11.23 | 74,900 | — | — |
| 2023-07-28 | $9.23 | $12.29 | 20,400 | — | — |
| 2023-07-27 | $9.22 | $12.28 | 46,800 | — | — |
| 2023-07-26 | $9.24 | $12.31 | 30,200 | — | — |
| 2023-07-25 | $9.08 | $12.09 | 77,200 | — | — |
| 2023-07-24 | $8.90 | $11.85 | 14,900 | — | — |
| 2023-07-21 | $8.79 | $11.71 | 30,100 | — | — |
| 2023-07-20 | $8.77 | $11.68 | 56,400 | — | — |
| 2023-07-19 | $8.88 | $11.83 | 149,100 | — | — |
| 2023-07-18 | $8.77 | $11.68 | 28,700 | — | — |
| 2023-07-17 | $8.73 | $11.63 | 42,700 | — | — |
| 2023-07-14 | $8.69 | $11.57 | 29,300 | — | — |
| 2023-07-13 | $9.20 | $12.25 | 20,700 | — | — |
| 2023-07-12 | $8.94 | $11.91 | 23,300 | — | — |
| 2023-07-11 | $8.86 | $11.80 | 39,700 | — | — |
| 2023-07-10 | $8.86 | $11.80 | 15,700 | — | — |
| 2023-07-07 | $8.85 | $11.79 | 141,700 | — | — |
| 2023-07-06 | $8.82 | $11.75 | 38,300 | — | — |
| 2023-07-05 | $8.77 | $11.68 | 57,500 | — | — |
| 2023-07-03 | $8.85 | $11.79 | 5,300 | — | — |
| 2023-06-30 | $8.85 | $11.79 | 19,100 | — | — |
| 2023-06-29 | $8.89 | $11.84 | 17,700 | — | — |
| 2023-06-28 | $8.87 | $11.81 | 26,400 | — | — |
| 2023-06-27 | $8.86 | $11.80 | 16,200 | — | — |
| 2023-06-26 | $8.87 | $11.81 | 45,300 | — | — |
| 2023-06-23 | $9.06 | $12.07 | 228,100 | — | — |
| 2023-06-22 | $9.09 | $12.11 | 19,300 | — | — |
| 2023-06-21 | $9.15 | $12.19 | 21,500 | — | — |
| 2023-06-20 | $9.25 | $12.32 | 16,400 | — | — |
| 2023-06-16 | $9.23 | $12.29 | 55,100 | — | — |
| 2023-06-15 | $9.28 | $12.36 | 33,700 | — | — |
| 2023-06-14 | $9.11 | $12.13 | 27,100 | — | — |
| 2023-06-13 | $9.18 | $12.23 | 30,300 | — | — |
| 2023-06-12 | $9.17 | $12.21 | 21,000 | — | — |
| 2023-06-09 | $9.33 | $12.43 | 13,600 | — | — |
| 2023-06-08 | $9.27 | $12.35 | 44,300 | — | — |
| 2023-06-07 | $9.20 | $12.25 | 72,600 | — | — |
| 2023-06-06 | $9.01 | $12.00 | 30,400 | — | — |
| 2023-06-05 | $8.86 | $11.80 | 14,700 | — | — |
| 2023-06-02 | $8.89 | $11.84 | 36,500 | — | — |
| 2023-06-01 | $8.56 | $11.40 | 35,700 | — | — |
| 2023-05-31 | $8.69 | $11.57 | 52,500 | — | — |
| 2023-05-30 | $8.85 | $11.79 | 21,000 | — | — |
| 2023-05-26 | $8.84 | $11.77 | 15,600 | — | — |
| 2023-05-25 | $8.92 | $11.88 | 23,700 | — | — |
| 2023-05-24 | $9.03 | $12.03 | 34,700 | — | — |
| 2023-05-23 | $9.38 | $12.49 | 34,600 | — | — |
| 2023-05-22 | $8.87 | $11.81 | 44,700 | — | — |
| 2023-05-19 | $8.69 | $11.57 | 42,000 | — | — |
| 2023-05-18 | $8.60 | $11.45 | 51,000 | — | — |
| 2023-05-17 | $8.16 | $10.87 | 29,600 | — | — |
| 2023-05-16 | $7.76 | $10.34 | 15,200 | — | — |
| 2023-05-15 | $7.88 | $10.49 | 31,300 | — | — |
| 2023-05-12 | $7.88 | $10.49 | 41,800 | — | — |
| 2023-05-11 | $7.90 | $10.52 | 28,300 | — | — |
| 2023-05-10 | $8.20 | $10.92 | 81,200 | — | — |
| 2023-05-09 | $7.50 | $9.99 | 28,300 | — | — |
| 2023-05-08 | $7.76 | $10.34 | 50,400 | — | — |
| 2023-05-05 | $7.53 | $10.03 | 45,000 | — | — |
| 2023-05-04 | $7.14 | $9.51 | 44,900 | — | — |
| 2023-05-03 | $7.46 | $9.94 | 58,300 | — | — |
| 2023-05-02 | $7.78 | $10.36 | 50,200 | — | — |
| 2023-05-01 | $8.94 | $11.91 | 23,000 | — | — |
| 2023-04-28 | $9.67 | $12.88 | 21,700 | — | — |
| 2023-04-27 | $9.94 | $13.24 | 79,900 | — | — |
| 2023-04-26 | $9.58 | $12.76 | 85,400 | — | — |
| 2023-04-25 | $9.65 | $12.85 | 27,100 | — | — |
| 2023-04-24 | $10.06 | $13.40 | 16,600 | — | — |
| 2023-04-21 | $10.03 | $13.36 | 22,600 | — | — |
| 2023-04-20 | $10.06 | $13.40 | 9,300 | — | — |
| 2023-04-19 | $10.01 | $13.33 | 17,100 | — | — |
| 2023-04-18 | $10.01 | $13.33 | 35,200 | — | — |
| 2023-04-17 | $10.01 | $13.33 | 27,300 | — | — |
| 2023-04-14 | $10.00 | $13.15 | 38,200 | — | — |
| 2023-04-13 | $10.12 | $13.31 | 13,200 | — | — |
| 2023-04-12 | $10.16 | $13.37 | 28,600 | — | — |
| 2023-04-11 | $10.27 | $13.51 | 23,300 | — | — |
| 2023-04-10 | $10.12 | $13.31 | 29,000 | — | — |
| 2023-04-06 | $10.04 | $13.21 | 20,600 | — | — |
| 2023-04-05 | $10.04 | $13.21 | 30,700 | — | — |
| 2023-04-04 | $10.08 | $13.26 | 32,600 | — | — |
| 2023-04-03 | $10.17 | $13.38 | 42,400 | — | — |
| 2023-03-31 | $10.20 | $13.42 | 62,600 | — | — |
| 2023-03-30 | $10.09 | $13.27 | 41,400 | — | — |
| 2023-03-29 | $10.28 | $13.52 | 15,600 | — | — |
| 2023-03-28 | $10.28 | $13.52 | 37,400 | — | — |
| 2023-03-27 | $10.28 | $13.52 | 22,600 | — | — |
| 2023-03-24 | $10.19 | $13.40 | 43,400 | — | — |
| 2023-03-23 | $10.11 | $13.30 | 47,800 | — | — |
| 2023-03-22 | $10.11 | $13.30 | 28,800 | — | — |
| 2023-03-21 | $10.50 | $13.81 | 42,100 | — | — |
| 2023-03-20 | $10.48 | $13.79 | 25,300 | — | — |
| 2023-03-17 | $10.38 | $13.65 | 84,800 | — | — |
| 2023-03-16 | $10.34 | $13.60 | 42,100 | — | — |
| 2023-03-15 | $10.33 | $13.59 | 30,800 | — | — |
| 2023-03-14 | $10.45 | $13.75 | 38,600 | — | — |
| 2023-03-13 | $10.45 | $13.75 | 42,500 | — | — |
| 2023-03-10 | $11.48 | $15.10 | 32,700 | — | — |
| 2023-03-09 | $11.94 | $15.71 | 35,300 | — | — |
| 2023-03-08 | $12.29 | $16.17 | 15,600 | — | — |
| 2023-03-07 | $12.44 | $16.36 | 14,700 | — | — |
| 2023-03-06 | $12.12 | $15.94 | 121,300 | — | — |
| 2023-03-03 | $12.10 | $15.92 | 22,200 | — | — |
| 2023-03-02 | $12.11 | $15.93 | 9,900 | — | — |
| 2023-03-01 | $12.21 | $16.06 | 15,400 | — | — |
| 2023-02-28 | $12.24 | $16.10 | 25,200 | — | — |
| 2023-02-27 | $12.24 | $16.10 | 18,600 | — | — |
| 2023-02-24 | $12.22 | $16.07 | 22,500 | — | — |
| 2023-02-23 | $12.16 | $16.00 | 8,400 | — | — |
| 2023-02-22 | $12.07 | $15.88 | 19,900 | — | — |
| 2023-02-21 | $12.18 | $16.02 | 18,800 | — | — |
| 2023-02-17 | $12.33 | $16.22 | 21,200 | — | — |
| 2023-02-16 | $12.31 | $16.19 | 15,400 | — | — |
| 2023-02-15 | $12.22 | $16.07 | 13,400 | — | — |
| 2023-02-14 | $12.23 | $16.09 | 14,300 | — | — |
| 2023-02-13 | $12.39 | $16.30 | 11,000 | — | — |
| 2023-02-10 | $12.36 | $16.26 | 7,800 | — | — |
| 2023-02-09 | $12.39 | $16.30 | 19,300 | — | — |
| 2023-02-08 | $12.52 | $16.47 | 9,900 | — | — |
| 2023-02-07 | $12.67 | $16.67 | 12,300 | — | — |
| 2023-02-06 | $12.63 | $16.61 | 11,000 | — | — |
| 2023-02-03 | $12.75 | $16.77 | 12,100 | — | — |
| 2023-02-02 | $12.86 | $16.92 | 38,300 | — | — |
| 2023-02-01 | $12.68 | $16.68 | 22,100 | — | — |
| 2023-01-31 | $12.66 | $16.65 | 24,600 | — | — |
| 2023-01-30 | $12.43 | $16.35 | 12,800 | — | — |
| 2023-01-27 | $12.39 | $16.30 | 12,300 | — | — |
| 2023-01-26 | $12.52 | $16.47 | 5,900 | — | — |
| 2023-01-25 | $12.46 | $16.39 | 31,700 | — | — |
| 2023-01-24 | $12.50 | $16.44 | 8,200 | — | — |
| 2023-01-23 | $12.49 | $16.43 | 12,100 | — | — |
| 2023-01-20 | $12.37 | $16.27 | 32,400 | — | — |
| 2023-01-19 | $12.27 | $15.98 | 11,800 | — | — |
| 2023-01-18 | $12.25 | $15.95 | 15,000 | — | — |
| 2023-01-17 | $12.46 | $16.23 | 14,900 | — | — |
| 2023-01-13 | $12.65 | $16.47 | 12,000 | — | — |
| 2023-01-12 | $12.65 | $16.47 | 23,000 | — | — |
| 2023-01-11 | $12.59 | $16.40 | 9,600 | — | — |
| 2023-01-10 | $12.55 | $16.34 | 28,800 | — | — |
| 2023-01-09 | $12.40 | $16.15 | 13,100 | — | — |
| 2023-01-06 | $12.51 | $16.29 | 18,600 | — | — |
| 2023-01-05 | $12.35 | $16.08 | 106,800 | — | — |
| 2023-01-04 | $12.26 | $15.97 | 10,200 | — | — |
| 2023-01-03 | $12.25 | $15.95 | 34,500 | — | — |