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
- 2021-04-29 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 | $1.81 | $1.81 | 19,000 | — | — |
| 2023-12-28 | $1.83 | $1.83 | 17,000 | — | — |
| 2023-12-27 | $1.56 | $1.56 | 81,800 | — | — |
| 2023-12-26 | $2.09 | $2.09 | 15,500 | — | — |
| 2023-12-22 | $2.29 | $2.29 | 14,500 | — | — |
| 2023-12-21 | $2.25 | $2.25 | 38,500 | — | — |
| 2023-12-20 | $2.25 | $2.25 | 36,400 | — | — |
| 2023-12-19 | $2.52 | $2.52 | 20,500 | — | — |
| 2023-12-18 | $2.51 | $2.51 | 98,400 | — | — |
| 2023-12-15 | $2.45 | $2.45 | 179,000 | — | — |
| 2023-12-14 | $2.21 | $2.21 | 26,100 | — | — |
| 2023-12-13 | $2.13 | $2.13 | 83,000 | — | — |
| 2023-12-12 | $2.30 | $2.30 | 87,600 | — | — |
| 2023-12-11 | $2.19 | $2.19 | 45,700 | — | — |
| 2023-12-08 | $2.07 | $2.07 | 56,500 | — | — |
| 2023-12-07 | $1.99 | $1.99 | 34,900 | — | — |
| 2023-12-06 | $1.96 | $1.96 | 19,900 | — | — |
| 2023-12-05 | $1.88 | $1.88 | 94,900 | — | — |
| 2023-12-04 | $1.85 | $1.85 | 77,600 | — | — |
| 2023-12-01 | $2.32 | $2.32 | 102,500 | — | — |
| 2023-11-30 | $2.25 | $2.25 | 229,900 | — | — |
| 2023-11-29 | $2.76 | $2.76 | 2,982,600 | — | — |
| 2023-11-28 | $1.77 | $1.77 | 751,300 | — | — |
| 2023-11-27 | $1.39 | $1.39 | 53,700 | — | — |
| 2023-11-24 | $1.23 | $1.23 | 17,800 | — | — |
| 2023-11-22 | $1.04 | $1.04 | 24,900 | — | — |
| 2023-11-21 | $0.97 | $0.97 | 38,500 | — | — |
| 2023-11-20 | $1.00 | $1.00 | 11,300 | — | — |
| 2023-11-17 | $0.91 | $0.91 | 29,400 | — | — |
| 2023-11-16 | $0.95 | $0.95 | 4,000 | — | — |
| 2023-11-15 | $0.98 | $0.98 | 1,000 | — | — |
| 2023-11-14 | $0.95 | $0.95 | 3,200 | — | — |
| 2023-11-13 | $0.92 | $0.92 | 17,100 | — | — |
| 2023-11-10 | $0.94 | $0.94 | 25,900 | — | — |
| 2023-11-09 | $0.95 | $0.95 | 48,600 | — | — |
| 2023-11-08 | $0.98 | $0.98 | 2,900 | — | — |
| 2023-11-07 | $1.03 | $1.03 | 3,500 | — | — |
| 2023-11-06 | $1.05 | $1.05 | 12,400 | — | — |
| 2023-11-03 | $1.05 | $1.05 | 15,000 | — | — |
| 2023-11-02 | $1.22 | $1.22 | 2,200 | — | — |
| 2023-11-01 | $1.25 | $1.25 | 7,900 | — | — |
| 2023-10-31 | $1.22 | $1.22 | 4,900 | — | — |
| 2023-10-30 | $1.20 | $1.20 | 25,000 | — | — |
| 2023-10-27 | $1.40 | $1.40 | 51,800 | — | — |
| 2023-10-26 | $1.13 | $1.13 | 20,800 | — | — |
| 2023-10-25 | $1.30 | $1.30 | 8,600 | — | — |
| 2023-10-24 | $1.57 | $1.57 | 1,200 | — | — |
| 2023-10-23 | $1.55 | $1.55 | 2,500 | — | — |
| 2023-10-20 | $1.67 | $1.67 | 3,400 | — | — |
| 2023-10-19 | $1.74 | $1.74 | 9,900 | — | — |
| 2023-10-18 | $2.03 | $2.03 | 4,000 | — | — |
| 2023-10-17 | $2.04 | $2.04 | 29,400 | — | — |
| 2023-10-16 | $2.25 | $2.25 | 39,100 | — | — |
| 2023-10-13 | $2.40 | $2.40 | 17,500 | — | — |
| 2023-10-12 | $2.31 | $2.31 | 3,800 | — | — |
| 2023-10-11 | $2.40 | $2.40 | 20,800 | — | — |
| 2023-10-10 | $2.92 | $2.92 | 29,300 | — | — |
| 2023-10-09 | $4.02 | $4.02 | 31,400 | — | — |
| 2023-10-06 | $4.88 | $4.88 | 129,400 | — | — |
| 2023-10-05 | $4.30 | $4.30 | 14,300 | — | — |
| 2023-10-04 | $4.12 | $4.12 | 12,300 | — | — |
| 2023-10-03 | $4.29 | $4.29 | 25,000 | — | — |
| 2023-10-02 | $4.80 | $4.80 | 55,700 | — | — |
| 2023-09-29 | $7.02 | $7.02 | 156,100 | — | — |
| 2023-09-28 | $5.64 | $5.64 | 110,900 | — | — |
| 2023-09-27 | $6.50 | $6.50 | 112,100 | — | — |
| 2023-09-26 | $10.02 | $10.02 | 90,800 | — | — |
| 2023-09-25 | $10.34 | $10.34 | 39,000 | — | — |
| 2023-09-22 | $10.43 | $10.43 | 47,000 | — | — |
| 2023-09-21 | $10.50 | $10.50 | 195,200 | — | — |
| 2023-09-20 | $10.44 | $10.44 | 348,900 | — | — |
| 2023-09-19 | $10.46 | $10.46 | 128,400 | — | — |
| 2023-09-18 | $10.44 | $10.44 | 15,900 | — | — |
| 2023-09-15 | $10.42 | $10.42 | 173,100 | — | — |
| 2023-09-14 | $10.40 | $10.40 | 0 | — | — |
| 2023-09-13 | $10.40 | $10.40 | 0 | — | — |
| 2023-09-12 | $10.40 | $10.40 | 100 | — | — |
| 2023-09-11 | $10.39 | $10.39 | 0 | — | — |
| 2023-09-08 | $10.39 | $10.39 | 30,100 | — | — |
| 2023-09-07 | $10.37 | $10.37 | 40,100 | — | — |
| 2023-09-06 | $10.41 | $10.41 | 18,000 | — | — |
| 2023-09-05 | $10.40 | $10.40 | 0 | — | — |
| 2023-09-01 | $10.40 | $10.40 | 0 | — | — |
| 2023-08-31 | $10.40 | $10.40 | 400 | — | — |
| 2023-08-30 | $10.37 | $10.37 | 0 | — | — |
| 2023-08-29 | $10.37 | $10.37 | 8,000 | — | — |
| 2023-08-28 | $10.36 | $10.36 | 23,000 | — | — |
| 2023-08-25 | $10.35 | $10.35 | 0 | — | — |
| 2023-08-24 | $10.35 | $10.35 | 0 | — | — |
| 2023-08-23 | $10.35 | $10.35 | 300 | — | — |
| 2023-08-22 | $10.35 | $10.35 | 0 | — | — |
| 2023-08-21 | $10.35 | $10.35 | 100 | — | — |
| 2023-08-18 | $10.35 | $10.35 | 0 | — | — |
| 2023-08-17 | $10.35 | $10.35 | 14,100 | — | — |
| 2023-08-16 | $10.32 | $10.32 | 100 | — | — |
| 2023-08-15 | $10.32 | $10.32 | 9,000 | — | — |
| 2023-08-14 | $10.31 | $10.31 | 0 | — | — |
| 2023-08-11 | $10.31 | $10.31 | 0 | — | — |
| 2023-08-10 | $10.31 | $10.31 | 0 | — | — |
| 2023-08-09 | $10.31 | $10.31 | 0 | — | — |
| 2023-08-08 | $10.31 | $10.31 | 100 | — | — |
| 2023-08-07 | $10.31 | $10.31 | 200 | — | — |
| 2023-08-04 | $10.31 | $10.31 | 0 | — | — |
| 2023-08-03 | $10.31 | $10.31 | 100 | — | — |
| 2023-08-02 | $10.31 | $10.31 | 100 | — | — |
| 2023-08-01 | $10.31 | $10.31 | 0 | — | — |
| 2023-07-31 | $10.31 | $10.31 | 53,400 | — | — |
| 2023-07-28 | $10.32 | $10.32 | 13,100 | — | — |
| 2023-07-27 | $10.32 | $10.32 | 221,100 | — | — |
| 2023-07-26 | $10.33 | $10.33 | 0 | — | — |
| 2023-07-25 | $10.33 | $10.33 | 100 | — | — |
| 2023-07-24 | $10.37 | $10.37 | 0 | — | — |
| 2023-07-21 | $10.37 | $10.37 | 200 | — | — |
| 2023-07-20 | $10.33 | $10.33 | 41,900 | — | — |
| 2023-07-19 | $10.45 | $10.45 | 12,100 | — | — |
| 2023-07-18 | $10.25 | $10.25 | 0 | — | — |
| 2023-07-17 | $10.25 | $10.25 | 0 | — | — |
| 2023-07-14 | $10.25 | $10.25 | 44,100 | — | — |
| 2023-07-13 | $10.24 | $10.24 | 140,700 | — | — |
| 2023-07-12 | $10.24 | $10.24 | 0 | — | — |
| 2023-07-11 | $10.24 | $10.24 | 34,000 | — | — |
| 2023-07-10 | $10.25 | $10.25 | 12,800 | — | — |
| 2023-07-07 | $10.25 | $10.25 | 0 | — | — |
| 2023-07-06 | $10.25 | $10.25 | 0 | — | — |
| 2023-07-05 | $10.25 | $10.25 | 1,500 | — | — |
| 2023-07-03 | $10.24 | $10.24 | 0 | — | — |
| 2023-06-30 | $10.24 | $10.24 | 3,400 | — | — |
| 2023-06-29 | $10.24 | $10.24 | 113,300 | — | — |
| 2023-06-28 | $10.24 | $10.24 | 31,700 | — | — |
| 2023-06-27 | $10.24 | $10.24 | 153,300 | — | — |
| 2023-06-26 | $10.21 | $10.21 | 0 | — | — |
| 2023-06-23 | $10.21 | $10.21 | 14,900 | — | — |
| 2023-06-22 | $10.21 | $10.21 | 700 | — | — |
| 2023-06-21 | $10.21 | $10.21 | 1,700 | — | — |
| 2023-06-20 | $10.19 | $10.19 | 100 | — | — |
| 2023-06-16 | $10.17 | $10.17 | 0 | — | — |
| 2023-06-15 | $10.17 | $10.17 | 1,100 | — | — |
| 2023-06-14 | $10.18 | $10.18 | 400 | — | — |
| 2023-06-13 | $10.21 | $10.21 | 26,500 | — | — |
| 2023-06-12 | $10.28 | $10.28 | 21,900 | — | — |
| 2023-06-09 | $10.15 | $10.15 | 100 | — | — |
| 2023-06-08 | $10.15 | $10.15 | 12,200 | — | — |
| 2023-06-07 | $10.14 | $10.14 | 200 | — | — |
| 2023-06-06 | $10.13 | $10.13 | 31,800 | — | — |
| 2023-06-05 | $10.14 | $10.14 | 77,000 | — | — |
| 2023-06-02 | $10.12 | $10.12 | 10,200 | — | — |
| 2023-06-01 | $10.12 | $10.12 | 4,300 | — | — |
| 2023-05-31 | $10.11 | $10.11 | 0 | — | — |
| 2023-05-30 | $10.11 | $10.11 | 0 | — | — |
| 2023-05-26 | $10.11 | $10.11 | 0 | — | — |
| 2023-05-25 | $10.11 | $10.11 | 300 | — | — |
| 2023-05-24 | $10.11 | $10.11 | 200 | — | — |
| 2023-05-23 | $10.14 | $10.14 | 300 | — | — |
| 2023-05-22 | $10.14 | $10.14 | 0 | — | — |
| 2023-05-19 | $10.14 | $10.14 | 4,100 | — | — |
| 2023-05-18 | $10.12 | $10.12 | 18,500 | — | — |
| 2023-05-17 | $10.12 | $10.12 | 7,500 | — | — |
| 2023-05-16 | $10.12 | $10.12 | 20,800 | — | — |
| 2023-05-15 | $10.11 | $10.11 | 12,500 | — | — |
| 2023-05-12 | $10.13 | $10.13 | 0 | — | — |
| 2023-05-11 | $10.13 | $10.13 | 0 | — | — |
| 2023-05-10 | $10.13 | $10.13 | 6,200 | — | — |
| 2023-05-09 | $10.09 | $10.09 | 0 | — | — |
| 2023-05-08 | $10.09 | $10.09 | 0 | — | — |
| 2023-05-05 | $10.09 | $10.09 | 25,000 | — | — |
| 2023-05-04 | $10.07 | $10.07 | 5,900 | — | — |
| 2023-05-03 | $10.07 | $10.07 | 33,600 | — | — |
| 2023-05-02 | $10.06 | $10.06 | 6,600 | — | — |
| 2023-05-01 | $10.05 | $10.05 | 2,700 | — | — |
| 2023-04-28 | $10.02 | $10.02 | 1,400 | — | — |
| 2023-04-27 | $10.03 | $10.03 | 13,900 | — | — |
| 2023-04-26 | $10.02 | $10.02 | 1,500 | — | — |
| 2023-04-25 | $10.02 | $10.02 | 57,700 | — | — |
| 2023-04-24 | $10.05 | $10.05 | 19,400 | — | — |
| 2023-04-21 | $10.04 | $10.04 | 0 | — | — |
| 2023-04-20 | $10.04 | $10.04 | 0 | — | — |
| 2023-04-19 | $10.04 | $10.04 | 7,500 | — | — |
| 2023-04-18 | $10.05 | $10.05 | 253,300 | — | — |
| 2023-04-17 | $10.07 | $10.07 | 10,300 | — | — |
| 2023-04-14 | $10.02 | $10.02 | 500 | — | — |
| 2023-04-13 | $10.00 | $10.00 | 25,300 | — | — |
| 2023-04-12 | $10.02 | $10.02 | 400 | — | — |
| 2023-04-11 | $10.01 | $10.01 | 300 | — | — |
| 2023-04-10 | $10.02 | $10.02 | 400 | — | — |
| 2023-04-06 | $9.99 | $9.99 | 0 | — | — |
| 2023-04-05 | $9.99 | $9.99 | 21,900 | — | — |
| 2023-04-04 | $9.99 | $9.99 | 7,800 | — | — |
| 2023-04-03 | $9.99 | $9.99 | 28,800 | — | — |
| 2023-03-31 | $10.05 | $10.05 | 3,000 | — | — |
| 2023-03-30 | $9.99 | $9.99 | 1,000 | — | — |
| 2023-03-29 | $9.99 | $9.99 | 125,100 | — | — |
| 2023-03-28 | $9.99 | $9.99 | 100 | — | — |
| 2023-03-27 | $9.99 | $9.99 | 3,500 | — | — |
| 2023-03-24 | $10.00 | $10.00 | 12,500 | — | — |
| 2023-03-23 | $9.98 | $9.98 | 88,700 | — | — |
| 2023-03-22 | $9.99 | $9.99 | 25,800 | — | — |
| 2023-03-21 | $9.98 | $9.98 | 6,000 | — | — |
| 2023-03-20 | $9.97 | $9.97 | 168,100 | — | — |
| 2023-03-17 | $10.00 | $10.00 | 0 | — | — |
| 2023-03-16 | $10.00 | $10.00 | 500 | — | — |
| 2023-03-15 | $9.99 | $9.99 | 71,600 | — | — |
| 2023-03-14 | $9.95 | $9.95 | 33,600 | — | — |
| 2023-03-13 | $9.95 | $9.95 | 100 | — | — |
| 2023-03-10 | $9.94 | $9.94 | 600 | — | — |
| 2023-03-09 | $9.94 | $9.94 | 13,900 | — | — |
| 2023-03-08 | $9.93 | $9.93 | 141,200 | — | — |
| 2023-03-07 | $9.94 | $9.94 | 158,400 | — | — |
| 2023-03-06 | $9.96 | $9.96 | 227,800 | — | — |
| 2023-03-03 | $10.02 | $10.02 | 5,300 | — | — |
| 2023-03-02 | $9.96 | $9.96 | 2,800 | — | — |
| 2023-03-01 | $9.97 | $9.97 | 800 | — | — |
| 2023-02-28 | $9.97 | $9.97 | 2,300 | — | — |
| 2023-02-27 | $9.96 | $9.96 | 207,600 | — | — |
| 2023-02-24 | $9.95 | $9.95 | 14,300 | — | — |
| 2023-02-23 | $10.00 | $10.00 | 3,300 | — | — |
| 2023-02-22 | $10.08 | $10.08 | 0 | — | — |
| 2023-02-21 | $10.08 | $10.08 | 1,500 | — | — |
| 2023-02-17 | $10.08 | $10.08 | 400 | — | — |
| 2023-02-16 | $10.02 | $10.02 | 0 | — | — |
| 2023-02-15 | $10.02 | $10.02 | 1,600 | — | — |
| 2023-02-14 | $10.02 | $10.02 | 3,800 | — | — |
| 2023-02-13 | $10.08 | $10.08 | 10,400 | — | — |
| 2023-02-10 | $9.95 | $9.95 | 10,200 | — | — |
| 2023-02-09 | $10.01 | $10.01 | 8,600 | — | — |
| 2023-02-08 | $10.02 | $10.02 | 10,200 | — | — |
| 2023-02-07 | $10.04 | $10.04 | 10,300 | — | — |
| 2023-02-06 | $10.05 | $10.05 | 39,800 | — | — |
| 2023-02-03 | $10.06 | $10.06 | 1,212,600 | — | — |
| 2023-02-02 | $10.09 | $10.09 | 33,000 | — | — |
| 2023-02-01 | $10.07 | $10.07 | 1,222,400 | — | — |
| 2023-01-31 | $10.08 | $10.08 | 127,000 | — | — |
| 2023-01-30 | $10.08 | $10.08 | 66,500 | — | — |
| 2023-01-27 | $10.08 | $10.08 | 31,800 | — | — |
| 2023-01-26 | $10.08 | $10.08 | 15,700 | — | — |
| 2023-01-25 | $10.08 | $10.08 | 38,600 | — | — |
| 2023-01-24 | $10.07 | $10.07 | 323,200 | — | — |
| 2023-01-23 | $10.07 | $10.07 | 2,212,700 | — | — |
| 2023-01-20 | $10.09 | $10.09 | 137,000 | — | — |
| 2023-01-19 | $10.08 | $10.08 | 1,110,800 | — | — |
| 2023-01-18 | $10.09 | $10.09 | 52,400 | — | — |
| 2023-01-17 | $10.08 | $10.08 | 42,800 | — | — |
| 2023-01-13 | $10.07 | $10.07 | 22,500 | — | — |
| 2023-01-12 | $10.07 | $10.07 | 700,000 | — | — |
| 2023-01-11 | $10.07 | $10.07 | 53,500 | — | — |
| 2023-01-10 | $10.06 | $10.06 | 3,156,900 | — | — |
| 2023-01-09 | $10.07 | $10.07 | 794,800 | — | — |
| 2023-01-06 | $10.07 | $10.07 | 104,700 | — | — |
| 2023-01-05 | $10.06 | $10.06 | 34,400 | — | — |
| 2023-01-04 | $10.07 | $10.07 | 13,800 | — | — |
| 2023-01-03 | $10.02 | $10.02 | 4,500 | — | — |