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
- 2015-06-16 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 | $1.46 | $1.46 | 852,400 | — | — |
| 2023-12-28 | $1.54 | $1.54 | 833,000 | — | — |
| 2023-12-27 | $1.50 | $1.50 | 700,000 | — | — |
| 2023-12-26 | $1.51 | $1.51 | 1,514,100 | — | — |
| 2023-12-22 | $1.44 | $1.44 | 2,142,900 | — | — |
| 2023-12-21 | $1.48 | $1.48 | 913,000 | — | — |
| 2023-12-20 | $1.45 | $1.45 | 936,300 | — | — |
| 2023-12-19 | $1.53 | $1.53 | 1,119,700 | — | — |
| 2023-12-18 | $1.60 | $1.60 | 844,100 | — | — |
| 2023-12-15 | $1.74 | $1.74 | 1,155,900 | — | — |
| 2023-12-14 | $1.83 | $1.83 | 1,269,300 | — | — |
| 2023-12-13 | $1.73 | $1.73 | 1,070,000 | — | — |
| 2023-12-12 | $1.60 | $1.60 | 762,200 | — | — |
| 2023-12-11 | $1.65 | $1.65 | 925,000 | — | — |
| 2023-12-08 | $1.68 | $1.68 | 601,000 | — | — |
| 2023-12-07 | $1.62 | $1.62 | 700,200 | — | — |
| 2023-12-06 | $1.60 | $1.60 | 746,400 | — | — |
| 2023-12-05 | $1.53 | $1.53 | 612,200 | — | — |
| 2023-12-04 | $1.73 | $1.73 | 1,247,700 | — | — |
| 2023-12-01 | $1.67 | $1.67 | 1,164,500 | — | — |
| 2023-11-30 | $1.42 | $1.42 | 2,132,100 | — | — |
| 2023-11-29 | $1.54 | $1.54 | 912,000 | — | — |
| 2023-11-28 | $1.57 | $1.57 | 948,700 | — | — |
| 2023-11-27 | $1.63 | $1.63 | 762,100 | — | — |
| 2023-11-24 | $1.67 | $1.67 | 429,100 | — | — |
| 2023-11-22 | $1.66 | $1.66 | 883,400 | — | — |
| 2023-11-21 | $1.66 | $1.66 | 1,202,400 | — | — |
| 2023-11-20 | $1.75 | $1.75 | 2,301,800 | — | — |
| 2023-11-17 | $1.78 | $1.78 | 2,050,900 | — | — |
| 2023-11-16 | $1.53 | $1.53 | 2,528,600 | — | — |
| 2023-11-15 | $1.66 | $1.66 | 5,198,200 | — | — |
| 2023-11-14 | $1.31 | $1.31 | 4,674,900 | — | — |
| 2023-11-13 | $1.00 | $1.00 | 5,746,200 | — | — |
| 2023-11-10 | $1.05 | $1.05 | 9,041,100 | — | — |
| 2023-11-09 | $2.31 | $2.31 | 771,700 | — | — |
| 2023-11-08 | $2.34 | $2.34 | 1,003,300 | — | — |
| 2023-11-07 | $2.32 | $2.32 | 1,161,800 | — | — |
| 2023-11-06 | $2.36 | $2.36 | 649,900 | — | — |
| 2023-11-03 | $2.55 | $2.55 | 654,100 | — | — |
| 2023-11-02 | $2.55 | $2.55 | 594,800 | — | — |
| 2023-11-01 | $2.46 | $2.46 | 677,100 | — | — |
| 2023-10-31 | $2.63 | $2.63 | 986,400 | — | — |
| 2023-10-30 | $2.48 | $2.48 | 585,200 | — | — |
| 2023-10-27 | $2.35 | $2.35 | 548,900 | — | — |
| 2023-10-26 | $2.46 | $2.46 | 436,100 | — | — |
| 2023-10-25 | $2.42 | $2.42 | 486,500 | — | — |
| 2023-10-24 | $2.45 | $2.45 | 777,000 | — | — |
| 2023-10-23 | $2.45 | $2.45 | 852,300 | — | — |
| 2023-10-20 | $2.70 | $2.70 | 706,700 | — | — |
| 2023-10-19 | $2.78 | $2.78 | 752,300 | — | — |
| 2023-10-18 | $2.92 | $2.92 | 569,500 | — | — |
| 2023-10-17 | $3.08 | $3.08 | 697,600 | — | — |
| 2023-10-16 | $2.83 | $2.83 | 683,500 | — | — |
| 2023-10-13 | $2.73 | $2.73 | 683,100 | — | — |
| 2023-10-12 | $3.03 | $3.03 | 915,800 | — | — |
| 2023-10-11 | $3.29 | $3.29 | 782,800 | — | — |
| 2023-10-10 | $3.38 | $3.38 | 988,400 | — | — |
| 2023-10-09 | $3.06 | $3.06 | 922,300 | — | — |
| 2023-10-06 | $3.35 | $3.35 | 767,600 | — | — |
| 2023-10-05 | $3.35 | $3.35 | 952,000 | — | — |
| 2023-10-04 | $3.48 | $3.48 | 688,700 | — | — |
| 2023-10-03 | $3.40 | $3.40 | 1,202,500 | — | — |
| 2023-10-02 | $3.60 | $3.60 | 1,039,500 | — | — |
| 2023-09-29 | $4.21 | $4.21 | 492,600 | — | — |
| 2023-09-28 | $4.22 | $4.22 | 422,800 | — | — |
| 2023-09-27 | $4.27 | $4.27 | 597,200 | — | — |
| 2023-09-26 | $4.22 | $4.22 | 411,900 | — | — |
| 2023-09-25 | $4.41 | $4.41 | 375,800 | — | — |
| 2023-09-22 | $4.50 | $4.50 | 394,400 | — | — |
| 2023-09-21 | $4.71 | $4.71 | 311,700 | — | — |
| 2023-09-20 | $4.84 | $4.84 | 369,900 | — | — |
| 2023-09-19 | $4.90 | $4.90 | 328,600 | — | — |
| 2023-09-18 | $4.76 | $4.76 | 408,300 | — | — |
| 2023-09-15 | $4.87 | $4.87 | 1,531,000 | — | — |
| 2023-09-14 | $5.04 | $5.04 | 594,000 | — | — |
| 2023-09-13 | $4.66 | $4.66 | 462,000 | — | — |
| 2023-09-12 | $4.78 | $4.78 | 388,200 | — | — |
| 2023-09-11 | $4.71 | $4.71 | 586,000 | — | — |
| 2023-09-08 | $4.93 | $4.93 | 425,200 | — | — |
| 2023-09-07 | $5.26 | $5.26 | 386,900 | — | — |
| 2023-09-06 | $5.28 | $5.28 | 571,500 | — | — |
| 2023-09-05 | $5.42 | $5.42 | 513,100 | — | — |
| 2023-09-01 | $5.50 | $5.50 | 618,900 | — | — |
| 2023-08-31 | $5.25 | $5.25 | 506,700 | — | — |
| 2023-08-30 | $5.06 | $5.06 | 293,000 | — | — |
| 2023-08-29 | $5.09 | $5.09 | 503,200 | — | — |
| 2023-08-28 | $5.18 | $5.18 | 772,000 | — | — |
| 2023-08-25 | $4.88 | $4.88 | 352,400 | — | — |
| 2023-08-24 | $4.75 | $4.75 | 427,300 | — | — |
| 2023-08-23 | $4.92 | $4.92 | 298,100 | — | — |
| 2023-08-22 | $4.89 | $4.89 | 482,700 | — | — |
| 2023-08-21 | $4.77 | $4.77 | 662,500 | — | — |
| 2023-08-18 | $4.74 | $4.74 | 1,303,500 | — | — |
| 2023-08-17 | $4.80 | $4.80 | 1,068,500 | — | — |
| 2023-08-16 | $5.02 | $5.02 | 660,300 | — | — |
| 2023-08-15 | $5.10 | $5.10 | 764,400 | — | — |
| 2023-08-14 | $5.63 | $5.63 | 325,500 | — | — |
| 2023-08-11 | $5.54 | $5.54 | 476,900 | — | — |
| 2023-08-10 | $5.35 | $5.35 | 554,900 | — | — |
| 2023-08-09 | $5.43 | $5.43 | 901,200 | — | — |
| 2023-08-08 | $5.25 | $5.25 | 361,400 | — | — |
| 2023-08-07 | $5.20 | $5.20 | 386,300 | — | — |
| 2023-08-04 | $5.28 | $5.28 | 298,300 | — | — |
| 2023-08-03 | $5.21 | $5.21 | 324,200 | — | — |
| 2023-08-02 | $5.20 | $5.20 | 325,000 | — | — |
| 2023-08-01 | $5.40 | $5.40 | 274,500 | — | — |
| 2023-07-31 | $5.48 | $5.48 | 403,200 | — | — |
| 2023-07-28 | $5.34 | $5.34 | 473,500 | — | — |
| 2023-07-27 | $5.36 | $5.36 | 462,100 | — | — |
| 2023-07-26 | $5.49 | $5.49 | 560,200 | — | — |
| 2023-07-25 | $5.26 | $5.26 | 601,500 | — | — |
| 2023-07-24 | $5.30 | $5.30 | 410,000 | — | — |
| 2023-07-21 | $5.40 | $5.40 | 477,600 | — | — |
| 2023-07-20 | $5.57 | $5.57 | 745,000 | — | — |
| 2023-07-19 | $5.64 | $5.64 | 562,300 | — | — |
| 2023-07-18 | $5.68 | $5.68 | 545,800 | — | — |
| 2023-07-17 | $5.71 | $5.71 | 670,400 | — | — |
| 2023-07-14 | $5.87 | $5.87 | 446,400 | — | — |
| 2023-07-13 | $6.42 | $6.42 | 272,200 | — | — |
| 2023-07-12 | $6.47 | $6.47 | 337,900 | — | — |
| 2023-07-11 | $6.42 | $6.42 | 336,200 | — | — |
| 2023-07-10 | $6.30 | $6.30 | 384,900 | — | — |
| 2023-07-07 | $6.05 | $6.05 | 416,000 | — | — |
| 2023-07-06 | $5.84 | $5.84 | 251,100 | — | — |
| 2023-07-05 | $5.91 | $5.91 | 295,700 | — | — |
| 2023-07-03 | $5.92 | $5.92 | 138,200 | — | — |
| 2023-06-30 | $5.90 | $5.90 | 303,600 | — | — |
| 2023-06-29 | $6.12 | $6.12 | 322,400 | — | — |
| 2023-06-28 | $6.25 | $6.25 | 546,300 | — | — |
| 2023-06-27 | $5.89 | $5.89 | 739,700 | — | — |
| 2023-06-26 | $5.79 | $5.79 | 693,200 | — | — |
| 2023-06-23 | $6.34 | $6.34 | 2,397,200 | — | — |
| 2023-06-22 | $6.42 | $6.42 | 372,500 | — | — |
| 2023-06-21 | $6.63 | $6.63 | 404,800 | — | — |
| 2023-06-20 | $6.44 | $6.44 | 325,900 | — | — |
| 2023-06-16 | $6.47 | $6.47 | 668,200 | — | — |
| 2023-06-15 | $6.38 | $6.38 | 477,600 | — | — |
| 2023-06-14 | $6.27 | $6.27 | 678,700 | — | — |
| 2023-06-13 | $6.26 | $6.26 | 1,443,600 | — | — |
| 2023-06-12 | $5.70 | $5.70 | 1,480,300 | — | — |
| 2023-06-09 | $5.71 | $5.71 | 686,900 | — | — |
| 2023-06-08 | $5.84 | $5.84 | 973,500 | — | — |
| 2023-06-07 | $5.82 | $5.82 | 715,300 | — | — |
| 2023-06-06 | $5.59 | $5.59 | 692,800 | — | — |
| 2023-06-05 | $5.38 | $5.38 | 418,200 | — | — |
| 2023-06-02 | $5.57 | $5.57 | 814,300 | — | — |
| 2023-06-01 | $4.96 | $4.96 | 572,100 | — | — |
| 2023-05-31 | $4.80 | $4.80 | 575,100 | — | — |
| 2023-05-30 | $4.98 | $4.98 | 325,500 | — | — |
| 2023-05-26 | $5.10 | $5.10 | 496,600 | — | — |
| 2023-05-25 | $5.23 | $5.23 | 339,200 | — | — |
| 2023-05-24 | $5.42 | $5.42 | 354,800 | — | — |
| 2023-05-23 | $5.60 | $5.60 | 368,000 | — | — |
| 2023-05-22 | $5.67 | $5.67 | 225,900 | — | — |
| 2023-05-19 | $5.64 | $5.64 | 354,900 | — | — |
| 2023-05-18 | $5.60 | $5.60 | 451,100 | — | — |
| 2023-05-17 | $5.80 | $5.80 | 462,000 | — | — |
| 2023-05-16 | $5.67 | $5.67 | 490,800 | — | — |
| 2023-05-15 | $5.50 | $5.50 | 343,300 | — | — |
| 2023-05-12 | $5.49 | $5.49 | 373,500 | — | — |
| 2023-05-11 | $5.38 | $5.38 | 701,600 | — | — |
| 2023-05-10 | $5.95 | $5.95 | 455,900 | — | — |
| 2023-05-09 | $5.95 | $5.95 | 255,000 | — | — |
| 2023-05-08 | $6.06 | $6.06 | 253,900 | — | — |
| 2023-05-05 | $6.04 | $6.04 | 413,000 | — | — |
| 2023-05-04 | $5.75 | $5.75 | 329,300 | — | — |
| 2023-05-03 | $6.04 | $6.04 | 319,900 | — | — |
| 2023-05-02 | $6.11 | $6.11 | 244,300 | — | — |
| 2023-05-01 | $6.21 | $6.21 | 286,600 | — | — |
| 2023-04-28 | $6.22 | $6.22 | 421,200 | — | — |
| 2023-04-27 | $5.91 | $5.91 | 247,800 | — | — |
| 2023-04-26 | $5.93 | $5.93 | 309,500 | — | — |
| 2023-04-25 | $6.05 | $6.05 | 364,600 | — | — |
| 2023-04-24 | $6.29 | $6.29 | 285,600 | — | — |
| 2023-04-21 | $6.16 | $6.16 | 229,100 | — | — |
| 2023-04-20 | $6.15 | $6.15 | 583,200 | — | — |
| 2023-04-19 | $6.20 | $6.20 | 565,800 | — | — |
| 2023-04-18 | $6.16 | $6.16 | 473,900 | — | — |
| 2023-04-17 | $6.19 | $6.19 | 518,000 | — | — |
| 2023-04-14 | $6.02 | $6.02 | 413,600 | — | — |
| 2023-04-13 | $6.04 | $6.04 | 693,500 | — | — |
| 2023-04-12 | $5.87 | $5.87 | 337,600 | — | — |
| 2023-04-11 | $5.80 | $5.80 | 236,500 | — | — |
| 2023-04-10 | $5.91 | $5.91 | 513,200 | — | — |
| 2023-04-06 | $5.56 | $5.56 | 202,700 | — | — |
| 2023-04-05 | $5.57 | $5.57 | 373,700 | — | — |
| 2023-04-04 | $5.72 | $5.72 | 269,000 | — | — |
| 2023-04-03 | $5.98 | $5.98 | 321,800 | — | — |
| 2023-03-31 | $6.06 | $6.06 | 320,200 | — | — |
| 2023-03-30 | $5.97 | $5.97 | 280,600 | — | — |
| 2023-03-29 | $5.95 | $5.95 | 390,700 | — | — |
| 2023-03-28 | $5.69 | $5.69 | 277,800 | — | — |
| 2023-03-27 | $5.68 | $5.68 | 495,800 | — | — |
| 2023-03-24 | $5.56 | $5.56 | 475,500 | — | — |
| 2023-03-23 | $5.53 | $5.53 | 510,100 | — | — |
| 2023-03-22 | $5.59 | $5.59 | 587,500 | — | — |
| 2023-03-21 | $5.66 | $5.66 | 573,000 | — | — |
| 2023-03-20 | $5.24 | $5.24 | 609,100 | — | — |
| 2023-03-17 | $5.59 | $5.59 | 1,165,400 | — | — |
| 2023-03-16 | $5.51 | $5.51 | 480,100 | — | — |
| 2023-03-15 | $5.38 | $5.38 | 595,900 | — | — |
| 2023-03-14 | $5.42 | $5.42 | 407,800 | — | — |
| 2023-03-13 | $5.27 | $5.27 | 439,200 | — | — |
| 2023-03-10 | $5.57 | $5.57 | 509,500 | — | — |
| 2023-03-09 | $5.94 | $5.94 | 506,300 | — | — |
| 2023-03-08 | $5.74 | $5.74 | 353,400 | — | — |
| 2023-03-07 | $5.76 | $5.76 | 543,900 | — | — |
| 2023-03-06 | $6.14 | $6.14 | 414,900 | — | — |
| 2023-03-03 | $6.60 | $6.60 | 389,900 | — | — |
| 2023-03-02 | $6.50 | $6.50 | 290,800 | — | — |
| 2023-03-01 | $6.59 | $6.59 | 323,300 | — | — |
| 2023-02-28 | $6.49 | $6.49 | 394,800 | — | — |
| 2023-02-27 | $6.44 | $6.44 | 245,500 | — | — |
| 2023-02-24 | $6.40 | $6.40 | 241,200 | — | — |
| 2023-02-23 | $6.57 | $6.57 | 504,400 | — | — |
| 2023-02-22 | $6.44 | $6.44 | 476,400 | — | — |
| 2023-02-21 | $6.28 | $6.28 | 330,000 | — | — |
| 2023-02-17 | $6.70 | $6.70 | 266,800 | — | — |
| 2023-02-16 | $6.70 | $6.70 | 412,500 | — | — |
| 2023-02-15 | $6.55 | $6.55 | 205,000 | — | — |
| 2023-02-14 | $6.52 | $6.52 | 289,500 | — | — |
| 2023-02-13 | $6.53 | $6.53 | 204,700 | — | — |
| 2023-02-10 | $6.43 | $6.43 | 257,500 | — | — |
| 2023-02-09 | $6.45 | $6.45 | 615,000 | — | — |
| 2023-02-08 | $6.65 | $6.65 | 702,500 | — | — |
| 2023-02-07 | $6.56 | $6.56 | 317,800 | — | — |
| 2023-02-06 | $6.43 | $6.43 | 214,300 | — | — |
| 2023-02-03 | $6.42 | $6.42 | 244,700 | — | — |
| 2023-02-02 | $6.51 | $6.51 | 392,500 | — | — |
| 2023-02-01 | $6.36 | $6.36 | 392,100 | — | — |
| 2023-01-31 | $6.64 | $6.64 | 331,600 | — | — |
| 2023-01-30 | $6.42 | $6.42 | 306,600 | — | — |
| 2023-01-27 | $6.50 | $6.50 | 267,500 | — | — |
| 2023-01-26 | $6.55 | $6.55 | 295,200 | — | — |
| 2023-01-25 | $6.46 | $6.46 | 298,900 | — | — |
| 2023-01-24 | $6.41 | $6.41 | 261,300 | — | — |
| 2023-01-23 | $6.40 | $6.40 | 422,100 | — | — |
| 2023-01-20 | $6.47 | $6.47 | 775,300 | — | — |
| 2023-01-19 | $6.37 | $6.37 | 485,700 | — | — |
| 2023-01-18 | $6.26 | $6.26 | 222,600 | — | — |
| 2023-01-17 | $6.38 | $6.38 | 280,500 | — | — |
| 2023-01-13 | $6.30 | $6.30 | 275,900 | — | — |
| 2023-01-12 | $6.43 | $6.43 | 383,700 | — | — |
| 2023-01-11 | $6.40 | $6.40 | 297,300 | — | — |
| 2023-01-10 | $6.38 | $6.38 | 329,200 | — | — |
| 2023-01-09 | $6.23 | $6.23 | 346,600 | — | — |
| 2023-01-06 | $6.07 | $6.07 | 366,300 | — | — |
| 2023-01-05 | $5.97 | $5.97 | 390,300 | — | — |
| 2023-01-04 | $5.79 | $5.79 | 467,600 | — | — |
| 2023-01-03 | $5.61 | $5.61 | 377,900 | — | — |