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
- 2021-03-26 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 | $1.85 | $1.85 | 18,900 | — | — |
| 2023-12-28 | $1.85 | $1.85 | 47,800 | — | — |
| 2023-12-27 | $1.81 | $1.81 | 229,300 | — | — |
| 2023-12-26 | $2.11 | $2.11 | 48,800 | — | — |
| 2023-12-22 | $2.32 | $2.32 | 15,000 | — | — |
| 2023-12-21 | $2.32 | $2.32 | 30,200 | — | — |
| 2023-12-20 | $2.39 | $2.39 | 12,000 | — | — |
| 2023-12-19 | $2.45 | $2.45 | 24,000 | — | — |
| 2023-12-18 | $2.49 | $2.49 | 39,100 | — | — |
| 2023-12-15 | $2.37 | $2.37 | 57,800 | — | — |
| 2023-12-14 | $2.77 | $2.77 | 110,800 | — | — |
| 2023-12-13 | $3.30 | $3.30 | 389,900 | — | — |
| 2023-12-12 | $5.75 | $5.75 | 4,200 | — | — |
| 2023-12-11 | $6.03 | $6.03 | 13,100 | — | — |
| 2023-12-08 | $6.16 | $6.16 | 8,200 | — | — |
| 2023-12-07 | $6.65 | $6.65 | 14,700 | — | — |
| 2023-12-06 | $6.62 | $6.62 | 9,400 | — | — |
| 2023-12-05 | $6.69 | $6.69 | 8,400 | — | — |
| 2023-12-04 | $6.80 | $6.80 | 10,300 | — | — |
| 2023-12-01 | $6.86 | $6.86 | 11,100 | — | — |
| 2023-11-30 | $6.94 | $6.94 | 11,100 | — | — |
| 2023-11-29 | $6.90 | $6.90 | 2,900 | — | — |
| 2023-11-28 | $6.98 | $6.98 | 6,400 | — | — |
| 2023-11-27 | $7.02 | $7.02 | 19,500 | — | — |
| 2023-11-24 | $7.10 | $7.10 | 22,700 | — | — |
| 2023-11-22 | $7.01 | $7.01 | 1,100 | — | — |
| 2023-11-21 | $7.01 | $7.01 | 1,700 | — | — |
| 2023-11-20 | $7.03 | $7.03 | 17,700 | — | — |
| 2023-11-17 | $7.01 | $7.01 | 6,500 | — | — |
| 2023-11-16 | $7.02 | $7.02 | 10,100 | — | — |
| 2023-11-15 | $7.04 | $7.04 | 14,400 | — | — |
| 2023-11-14 | $7.22 | $7.22 | 19,300 | — | — |
| 2023-11-13 | $7.14 | $7.14 | 17,900 | — | — |
| 2023-11-10 | $7.12 | $7.12 | 12,300 | — | — |
| 2023-11-09 | $7.04 | $7.04 | 12,300 | — | — |
| 2023-11-08 | $7.08 | $7.08 | 10,600 | — | — |
| 2023-11-07 | $7.05 | $7.05 | 10,600 | — | — |
| 2023-11-06 | $7.10 | $7.10 | 10,800 | — | — |
| 2023-11-03 | $7.13 | $7.13 | 11,000 | — | — |
| 2023-11-02 | $7.12 | $7.12 | 10,400 | — | — |
| 2023-11-01 | $7.15 | $7.15 | 11,600 | — | — |
| 2023-10-31 | $7.21 | $7.21 | 10,600 | — | — |
| 2023-10-30 | $7.12 | $7.12 | 10,100 | — | — |
| 2023-10-27 | $7.01 | $7.01 | 22,100 | — | — |
| 2023-10-26 | $7.26 | $7.26 | 10,800 | — | — |
| 2023-10-25 | $7.24 | $7.24 | 10,500 | — | — |
| 2023-10-24 | $7.24 | $7.24 | 10,600 | — | — |
| 2023-10-23 | $7.15 | $7.15 | 11,500 | — | — |
| 2023-10-20 | $7.24 | $7.24 | 10,800 | — | — |
| 2023-10-19 | $7.20 | $7.20 | 11,400 | — | — |
| 2023-10-18 | $7.30 | $7.30 | 10,700 | — | — |
| 2023-10-17 | $7.27 | $7.27 | 10,200 | — | — |
| 2023-10-16 | $7.20 | $7.20 | 10,600 | — | — |
| 2023-10-13 | $7.19 | $7.19 | 11,700 | — | — |
| 2023-10-12 | $7.25 | $7.25 | 10,700 | — | — |
| 2023-10-11 | $7.33 | $7.33 | 10,800 | — | — |
| 2023-10-10 | $7.18 | $7.18 | 10,600 | — | — |
| 2023-10-09 | $7.17 | $7.17 | 10,500 | — | — |
| 2023-10-06 | $7.13 | $7.13 | 10,700 | — | — |
| 2023-10-05 | $7.11 | $7.11 | 11,500 | — | — |
| 2023-10-04 | $7.12 | $7.12 | 10,800 | — | — |
| 2023-10-03 | $7.14 | $7.14 | 10,500 | — | — |
| 2023-10-02 | $7.15 | $7.15 | 10,400 | — | — |
| 2023-09-29 | $7.15 | $7.15 | 21,100 | — | — |
| 2023-09-28 | $7.22 | $7.22 | 10,400 | — | — |
| 2023-09-27 | $7.15 | $7.15 | 10,400 | — | — |
| 2023-09-26 | $7.30 | $7.30 | 11,600 | — | — |
| 2023-09-25 | $7.29 | $7.29 | 13,500 | — | — |
| 2023-09-22 | $7.11 | $7.11 | 14,400 | — | — |
| 2023-09-21 | $7.15 | $7.15 | 10,900 | — | — |
| 2023-09-20 | $7.28 | $7.28 | 12,700 | — | — |
| 2023-09-19 | $7.01 | $7.01 | 14,600 | — | — |
| 2023-09-18 | $7.07 | $7.07 | 16,300 | — | — |
| 2023-09-15 | $7.20 | $7.20 | 22,200 | — | — |
| 2023-09-14 | $7.15 | $7.15 | 13,100 | — | — |
| 2023-09-13 | $7.29 | $7.29 | 10,700 | — | — |
| 2023-09-12 | $7.21 | $7.21 | 13,200 | — | — |
| 2023-09-11 | $7.16 | $7.16 | 13,500 | — | — |
| 2023-09-08 | $7.23 | $7.23 | 13,600 | — | — |
| 2023-09-07 | $7.21 | $7.21 | 10,500 | — | — |
| 2023-09-06 | $7.22 | $7.22 | 11,000 | — | — |
| 2023-09-05 | $7.19 | $7.19 | 10,400 | — | — |
| 2023-09-01 | $7.33 | $7.33 | 10,900 | — | — |
| 2023-08-31 | $7.19 | $7.19 | 13,700 | — | — |
| 2023-08-30 | $7.16 | $7.16 | 11,300 | — | — |
| 2023-08-29 | $7.19 | $7.19 | 10,400 | — | — |
| 2023-08-28 | $7.14 | $7.14 | 14,100 | — | — |
| 2023-08-25 | $7.20 | $7.20 | 11,000 | — | — |
| 2023-08-24 | $7.27 | $7.27 | 10,900 | — | — |
| 2023-08-23 | $7.34 | $7.34 | 10,300 | — | — |
| 2023-08-22 | $7.32 | $7.32 | 10,100 | — | — |
| 2023-08-21 | $7.34 | $7.34 | 10,200 | — | — |
| 2023-08-18 | $7.33 | $7.33 | 10,400 | — | — |
| 2023-08-17 | $7.19 | $7.19 | 11,200 | — | — |
| 2023-08-16 | $7.27 | $7.27 | 16,500 | — | — |
| 2023-08-15 | $7.13 | $7.13 | 11,100 | — | — |
| 2023-08-14 | $7.19 | $7.19 | 10,500 | — | — |
| 2023-08-11 | $7.17 | $7.17 | 10,600 | — | — |
| 2023-08-10 | $7.11 | $7.11 | 12,700 | — | — |
| 2023-08-09 | $7.34 | $7.34 | 10,600 | — | — |
| 2023-08-08 | $7.34 | $7.34 | 10,200 | — | — |
| 2023-08-07 | $7.24 | $7.24 | 10,800 | — | — |
| 2023-08-04 | $7.16 | $7.16 | 11,000 | — | — |
| 2023-08-03 | $7.17 | $7.17 | 10,900 | — | — |
| 2023-08-02 | $7.24 | $7.24 | 10,500 | — | — |
| 2023-08-01 | $7.39 | $7.39 | 17,300 | — | — |
| 2023-07-31 | $7.19 | $7.19 | 11,900 | — | — |
| 2023-07-28 | $7.43 | $7.43 | 13,300 | — | — |
| 2023-07-27 | $7.29 | $7.29 | 15,700 | — | — |
| 2023-07-26 | $7.30 | $7.30 | 13,500 | — | — |
| 2023-07-25 | $7.31 | $7.31 | 14,600 | — | — |
| 2023-07-24 | $7.48 | $7.48 | 11,800 | — | — |
| 2023-07-21 | $7.29 | $7.29 | 10,400 | — | — |
| 2023-07-20 | $7.36 | $7.36 | 11,000 | — | — |
| 2023-07-19 | $7.25 | $7.25 | 22,300 | — | — |
| 2023-07-18 | $7.40 | $7.40 | 33,500 | — | — |
| 2023-07-17 | $7.35 | $7.35 | 40,200 | — | — |
| 2023-07-14 | $7.18 | $7.18 | 23,600 | — | — |
| 2023-07-13 | $7.15 | $7.15 | 10,600 | — | — |
| 2023-07-12 | $7.15 | $7.15 | 29,100 | — | — |
| 2023-07-11 | $7.06 | $7.06 | 10,900 | — | — |
| 2023-07-10 | $7.06 | $7.06 | 12,200 | — | — |
| 2023-07-07 | $6.92 | $6.92 | 11,900 | — | — |
| 2023-07-06 | $7.18 | $7.18 | 11,900 | — | — |
| 2023-07-05 | $7.11 | $7.11 | 14,100 | — | — |
| 2023-07-03 | $7.04 | $7.04 | 11,900 | — | — |
| 2023-06-30 | $6.93 | $6.93 | 12,700 | — | — |
| 2023-06-29 | $7.00 | $7.00 | 17,100 | — | — |
| 2023-06-28 | $6.80 | $6.80 | 13,600 | — | — |
| 2023-06-27 | $6.98 | $6.98 | 10,700 | — | — |
| 2023-06-26 | $6.86 | $6.86 | 31,900 | — | — |
| 2023-06-23 | $6.67 | $6.67 | 32,200 | — | — |
| 2023-06-22 | $6.70 | $6.70 | 16,400 | — | — |
| 2023-06-21 | $6.64 | $6.64 | 14,800 | — | — |
| 2023-06-20 | $6.60 | $6.60 | 24,100 | — | — |
| 2023-06-16 | $6.43 | $6.43 | 12,800 | — | — |
| 2023-06-15 | $6.42 | $6.42 | 13,800 | — | — |
| 2023-06-14 | $6.28 | $6.28 | 11,200 | — | — |
| 2023-06-13 | $6.26 | $6.26 | 25,300 | — | — |
| 2023-06-12 | $6.28 | $6.28 | 11,800 | — | — |
| 2023-06-09 | $6.21 | $6.21 | 13,000 | — | — |
| 2023-06-08 | $6.38 | $6.38 | 16,300 | — | — |
| 2023-06-07 | $6.26 | $6.26 | 10,300 | — | — |
| 2023-06-06 | $6.20 | $6.20 | 14,500 | — | — |
| 2023-06-05 | $6.28 | $6.28 | 17,100 | — | — |
| 2023-06-02 | $6.28 | $6.28 | 12,100 | — | — |
| 2023-06-01 | $6.28 | $6.28 | 13,300 | — | — |
| 2023-05-31 | $6.27 | $6.27 | 21,600 | — | — |
| 2023-05-30 | $6.18 | $6.18 | 18,800 | — | — |
| 2023-05-26 | $6.19 | $6.19 | 16,600 | — | — |
| 2023-05-25 | $6.25 | $6.25 | 18,900 | — | — |
| 2023-05-24 | $6.31 | $6.31 | 11,300 | — | — |
| 2023-05-23 | $6.27 | $6.27 | 10,500 | — | — |
| 2023-05-22 | $6.30 | $6.30 | 14,400 | — | — |
| 2023-05-19 | $6.28 | $6.28 | 14,800 | — | — |
| 2023-05-18 | $6.21 | $6.21 | 10,200 | — | — |
| 2023-05-17 | $6.25 | $6.25 | 10,400 | — | — |
| 2023-05-16 | $6.23 | $6.23 | 10,100 | — | — |
| 2023-05-15 | $6.29 | $6.29 | 13,300 | — | — |
| 2023-05-12 | $6.19 | $6.19 | 15,300 | — | — |
| 2023-05-11 | $6.23 | $6.23 | 13,400 | — | — |
| 2023-05-10 | $6.25 | $6.25 | 12,800 | — | — |
| 2023-05-09 | $6.30 | $6.30 | 13,000 | — | — |
| 2023-05-08 | $6.30 | $6.30 | 15,200 | — | — |
| 2023-05-05 | $6.18 | $6.18 | 12,700 | — | — |
| 2023-05-04 | $6.21 | $6.21 | 14,400 | — | — |
| 2023-05-03 | $6.33 | $6.33 | 18,900 | — | — |
| 2023-05-02 | $6.32 | $6.32 | 14,000 | — | — |
| 2023-05-01 | $6.21 | $6.21 | 13,600 | — | — |
| 2023-04-28 | $6.35 | $6.35 | 23,100 | — | — |
| 2023-04-27 | $6.28 | $6.28 | 26,700 | — | — |
| 2023-04-26 | $6.37 | $6.37 | 16,500 | — | — |
| 2023-04-25 | $6.21 | $6.21 | 27,000 | — | — |
| 2023-04-24 | $6.18 | $6.18 | 39,100 | — | — |
| 2023-04-21 | $6.15 | $6.15 | 14,100 | — | — |
| 2023-04-20 | $6.42 | $6.42 | 19,300 | — | — |
| 2023-04-19 | $6.38 | $6.38 | 16,100 | — | — |
| 2023-04-18 | $6.38 | $6.38 | 29,100 | — | — |
| 2023-04-17 | $6.16 | $6.16 | 10,300 | — | — |
| 2023-04-14 | $6.20 | $6.20 | 5,600 | — | — |
| 2023-04-13 | $6.32 | $6.32 | 2,700 | — | — |
| 2023-04-12 | $6.27 | $6.27 | 25,500 | — | — |
| 2023-04-11 | $6.22 | $6.22 | 9,400 | — | — |
| 2023-04-10 | $6.45 | $6.45 | 3,500 | — | — |
| 2023-04-06 | $6.27 | $6.27 | 4,300 | — | — |
| 2023-04-05 | $6.48 | $6.48 | 13,900 | — | — |
| 2023-04-04 | $6.53 | $6.53 | 8,800 | — | — |
| 2023-04-03 | $6.52 | $6.52 | 7,400 | — | — |
| 2023-03-31 | $6.65 | $6.65 | 17,000 | — | — |
| 2023-03-30 | $6.30 | $6.30 | 3,900 | — | — |
| 2023-03-29 | $6.30 | $6.30 | 3,100 | — | — |
| 2023-03-28 | $6.20 | $6.20 | 13,900 | — | — |
| 2023-03-27 | $6.62 | $6.62 | 15,600 | — | — |
| 2023-03-24 | $6.68 | $6.68 | 13,700 | — | — |
| 2023-03-23 | $6.13 | $6.13 | 14,000 | — | — |
| 2023-03-22 | $6.18 | $6.18 | 47,700 | — | — |
| 2023-03-21 | $5.70 | $5.70 | 6,900 | — | — |
| 2023-03-20 | $5.94 | $5.94 | 29,800 | — | — |
| 2023-03-17 | $5.68 | $5.68 | 17,900 | — | — |
| 2023-03-16 | $5.68 | $5.68 | 36,700 | — | — |
| 2023-03-15 | $5.42 | $5.42 | 28,300 | — | — |
| 2023-03-14 | $5.67 | $5.67 | 34,200 | — | — |
| 2023-03-13 | $5.89 | $5.89 | 44,600 | — | — |
| 2023-03-10 | $6.15 | $6.15 | 39,700 | — | — |
| 2023-03-09 | $5.60 | $5.60 | 58,100 | — | — |
| 2023-03-08 | $5.67 | $5.67 | 23,600 | — | — |
| 2023-03-07 | $5.83 | $5.83 | 16,400 | — | — |
| 2023-03-06 | $5.90 | $5.90 | 18,700 | — | — |
| 2023-03-03 | $5.85 | $5.85 | 25,900 | — | — |
| 2023-03-02 | $5.92 | $5.92 | 14,000 | — | — |
| 2023-03-01 | $5.93 | $5.93 | 16,300 | — | — |
| 2023-02-28 | $5.90 | $5.90 | 12,900 | — | — |
| 2023-02-27 | $5.90 | $5.90 | 22,000 | — | — |
| 2023-02-24 | $6.06 | $6.06 | 22,900 | — | — |
| 2023-02-23 | $6.05 | $6.05 | 25,400 | — | — |
| 2023-02-22 | $5.87 | $5.87 | 17,000 | — | — |
| 2023-02-21 | $5.85 | $5.85 | 13,000 | — | — |
| 2023-02-17 | $6.03 | $6.03 | 14,900 | — | — |
| 2023-02-16 | $5.94 | $5.94 | 15,200 | — | — |
| 2023-02-15 | $6.05 | $6.05 | 22,400 | — | — |
| 2023-02-14 | $6.09 | $6.09 | 30,000 | — | — |
| 2023-02-13 | $5.93 | $5.93 | 24,300 | — | — |
| 2023-02-10 | $5.94 | $5.94 | 13,300 | — | — |
| 2023-02-09 | $6.08 | $6.08 | 21,100 | — | — |
| 2023-02-08 | $5.97 | $5.97 | 10,800 | — | — |
| 2023-02-07 | $5.88 | $5.88 | 13,300 | — | — |
| 2023-02-06 | $5.93 | $5.93 | 28,300 | — | — |
| 2023-02-03 | $6.00 | $6.00 | 20,800 | — | — |
| 2023-02-02 | $6.08 | $6.08 | 18,700 | — | — |
| 2023-02-01 | $5.85 | $5.85 | 11,400 | — | — |
| 2023-01-31 | $6.01 | $6.01 | 10,200 | — | — |
| 2023-01-30 | $5.93 | $5.93 | 10,200 | — | — |
| 2023-01-27 | $6.00 | $6.00 | 12,800 | — | — |
| 2023-01-26 | $5.99 | $5.99 | 11,000 | — | — |
| 2023-01-25 | $6.10 | $6.10 | 18,700 | — | — |
| 2023-01-24 | $6.02 | $6.02 | 28,800 | — | — |
| 2023-01-23 | $5.81 | $5.81 | 15,800 | — | — |
| 2023-01-20 | $6.20 | $6.20 | 13,600 | — | — |
| 2023-01-19 | $6.13 | $6.13 | 10,600 | — | — |
| 2023-01-18 | $6.35 | $6.35 | 10,100 | — | — |
| 2023-01-17 | $6.10 | $6.10 | 10,300 | — | — |
| 2023-01-13 | $6.16 | $6.16 | 10,000 | — | — |
| 2023-01-12 | $6.13 | $6.13 | 11,500 | — | — |
| 2023-01-11 | $6.20 | $6.20 | 46,800 | — | — |
| 2023-01-10 | $6.12 | $6.12 | 40,500 | — | — |
| 2023-01-09 | $6.22 | $6.22 | 37,900 | — | — |
| 2023-01-06 | $6.08 | $6.08 | 53,200 | — | — |
| 2023-01-05 | $5.65 | $5.65 | 18,900 | — | — |
| 2023-01-04 | $5.59 | $5.59 | 89,900 | — | — |
| 2023-01-03 | $5.45 | $5.45 | 105,700 | — | — |