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
- 2017-01-25 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 | $4.15 | $4.15 | 352,900 | — | — |
| 2023-12-28 | $4.78 | $4.78 | 355,700 | — | — |
| 2023-12-27 | $4.43 | $4.43 | 509,100 | — | — |
| 2023-12-26 | $3.97 | $3.97 | 359,900 | — | — |
| 2023-12-22 | $3.24 | $3.24 | 407,300 | — | — |
| 2023-12-21 | $3.16 | $3.16 | 297,100 | — | — |
| 2023-12-20 | $2.94 | $2.94 | 214,600 | — | — |
| 2023-12-19 | $2.96 | $2.96 | 108,600 | — | — |
| 2023-12-18 | $3.02 | $3.02 | 337,700 | — | — |
| 2023-12-15 | $3.03 | $3.03 | 246,400 | — | — |
| 2023-12-14 | $2.95 | $2.95 | 315,400 | — | — |
| 2023-12-13 | $3.15 | $3.15 | 426,600 | — | — |
| 2023-12-12 | $2.96 | $2.96 | 331,100 | — | — |
| 2023-12-11 | $2.66 | $2.66 | 122,300 | — | — |
| 2023-12-08 | $2.72 | $2.72 | 90,700 | — | — |
| 2023-12-07 | $2.83 | $2.83 | 103,400 | — | — |
| 2023-12-06 | $2.79 | $2.79 | 266,700 | — | — |
| 2023-12-05 | $2.72 | $2.72 | 188,200 | — | — |
| 2023-12-04 | $2.64 | $2.64 | 211,800 | — | — |
| 2023-12-01 | $2.34 | $2.34 | 189,200 | — | — |
| 2023-11-30 | $2.25 | $2.25 | 340,300 | — | — |
| 2023-11-29 | $2.49 | $2.49 | 119,000 | — | — |
| 2023-11-28 | $2.46 | $2.46 | 138,100 | — | — |
| 2023-11-27 | $2.60 | $2.60 | 383,100 | — | — |
| 2023-11-24 | $2.47 | $2.47 | 665,600 | — | — |
| 2023-11-22 | $2.86 | $2.86 | 941,100 | — | — |
| 2023-11-21 | $2.44 | $2.44 | 573,600 | — | — |
| 2023-11-20 | $2.07 | $2.07 | 510,800 | — | — |
| 2023-11-17 | $1.83 | $1.83 | 306,300 | — | — |
| 2023-11-16 | $1.59 | $1.59 | 276,900 | — | — |
| 2023-11-15 | $1.60 | $1.60 | 116,600 | — | — |
| 2023-11-14 | $1.56 | $1.56 | 154,800 | — | — |
| 2023-11-13 | $1.43 | $1.43 | 149,100 | — | — |
| 2023-11-10 | $1.38 | $1.38 | 288,400 | — | — |
| 2023-11-09 | $1.49 | $1.49 | 229,900 | — | — |
| 2023-11-08 | $1.55 | $1.55 | 95,900 | — | — |
| 2023-11-07 | $1.68 | $1.68 | 430,100 | — | — |
| 2023-11-06 | $1.72 | $1.72 | 118,500 | — | — |
| 2023-11-03 | $1.81 | $1.81 | 136,900 | — | — |
| 2023-11-02 | $1.63 | $1.63 | 76,500 | — | — |
| 2023-11-01 | $1.53 | $1.53 | 53,100 | — | — |
| 2023-10-31 | $1.47 | $1.47 | 30,100 | — | — |
| 2023-10-30 | $1.47 | $1.47 | 63,000 | — | — |
| 2023-10-27 | $1.40 | $1.40 | 58,300 | — | — |
| 2023-10-26 | $1.40 | $1.40 | 78,100 | — | — |
| 2023-10-25 | $1.35 | $1.35 | 73,800 | — | — |
| 2023-10-24 | $1.39 | $1.39 | 87,300 | — | — |
| 2023-10-23 | $1.46 | $1.46 | 82,300 | — | — |
| 2023-10-20 | $1.51 | $1.51 | 95,500 | — | — |
| 2023-10-19 | $1.41 | $1.41 | 40,300 | — | — |
| 2023-10-18 | $1.54 | $1.54 | 55,600 | — | — |
| 2023-10-17 | $1.55 | $1.55 | 131,900 | — | — |
| 2023-10-16 | $1.51 | $1.51 | 88,300 | — | — |
| 2023-10-13 | $1.52 | $1.52 | 100,700 | — | — |
| 2023-10-12 | $1.45 | $1.45 | 126,700 | — | — |
| 2023-10-11 | $1.58 | $1.58 | 130,200 | — | — |
| 2023-10-10 | $1.60 | $1.60 | 200,000 | — | — |
| 2023-10-09 | $1.52 | $1.52 | 383,000 | — | — |
| 2023-10-06 | $1.42 | $1.42 | 232,500 | — | — |
| 2023-10-05 | $1.48 | $1.48 | 458,800 | — | — |
| 2023-10-04 | $1.49 | $1.49 | 2,624,700 | — | — |
| 2023-10-03 | $1.65 | $1.65 | 3,093,700 | — | — |
| 2023-10-02 | $1.30 | $1.30 | 225,400 | — | — |
| 2023-09-29 | $1.38 | $1.38 | 130,100 | — | — |
| 2023-09-28 | $1.40 | $1.40 | 111,700 | — | — |
| 2023-09-27 | $1.41 | $1.41 | 189,500 | — | — |
| 2023-09-26 | $1.36 | $1.36 | 168,700 | — | — |
| 2023-09-25 | $1.31 | $1.31 | 75,000 | — | — |
| 2023-09-22 | $1.35 | $1.35 | 125,400 | — | — |
| 2023-09-21 | $1.35 | $1.35 | 108,900 | — | — |
| 2023-09-20 | $1.40 | $1.40 | 107,000 | — | — |
| 2023-09-19 | $1.44 | $1.44 | 191,500 | — | — |
| 2023-09-18 | $1.55 | $1.55 | 155,500 | — | — |
| 2023-09-15 | $1.57 | $1.57 | 249,100 | — | — |
| 2023-09-14 | $1.65 | $1.65 | 157,900 | — | — |
| 2023-09-13 | $1.69 | $1.69 | 116,300 | — | — |
| 2023-09-12 | $1.73 | $1.73 | 267,200 | — | — |
| 2023-09-11 | $1.93 | $1.93 | 240,100 | — | — |
| 2023-09-08 | $1.85 | $1.85 | 351,200 | — | — |
| 2023-09-07 | $1.99 | $1.99 | 187,800 | — | — |
| 2023-09-06 | $2.08 | $2.08 | 185,800 | — | — |
| 2023-09-05 | $2.33 | $2.33 | 145,700 | — | — |
| 2023-09-01 | $2.22 | $2.22 | 65,300 | — | — |
| 2023-08-31 | $2.23 | $2.23 | 78,700 | — | — |
| 2023-08-30 | $2.30 | $2.30 | 73,600 | — | — |
| 2023-08-29 | $2.29 | $2.29 | 297,100 | — | — |
| 2023-08-28 | $2.20 | $2.20 | 94,100 | — | — |
| 2023-08-25 | $2.12 | $2.12 | 142,100 | — | — |
| 2023-08-24 | $2.18 | $2.18 | 85,900 | — | — |
| 2023-08-23 | $2.21 | $2.21 | 124,700 | — | — |
| 2023-08-22 | $2.20 | $2.20 | 98,800 | — | — |
| 2023-08-21 | $2.20 | $2.20 | 128,300 | — | — |
| 2023-08-18 | $2.15 | $2.15 | 258,300 | — | — |
| 2023-08-17 | $2.21 | $2.21 | 197,600 | — | — |
| 2023-08-16 | $2.33 | $2.33 | 259,100 | — | — |
| 2023-08-15 | $2.54 | $2.54 | 482,800 | — | — |
| 2023-08-14 | $2.40 | $2.40 | 122,700 | — | — |
| 2023-08-11 | $2.36 | $2.36 | 154,800 | — | — |
| 2023-08-10 | $2.24 | $2.24 | 150,200 | — | — |
| 2023-08-09 | $2.23 | $2.23 | 78,600 | — | — |
| 2023-08-08 | $2.21 | $2.21 | 684,500 | — | — |
| 2023-08-07 | $2.47 | $2.47 | 667,700 | — | — |
| 2023-08-04 | $2.57 | $2.57 | 342,200 | — | — |
| 2023-08-03 | $2.57 | $2.57 | 460,000 | — | — |
| 2023-08-02 | $2.56 | $2.56 | 573,600 | — | — |
| 2023-08-01 | $2.54 | $2.54 | 1,157,800 | — | — |
| 2023-07-31 | $2.74 | $2.74 | 215,800 | — | — |
| 2023-07-28 | $2.82 | $2.82 | 290,900 | — | — |
| 2023-07-27 | $2.37 | $2.37 | 378,000 | — | — |
| 2023-07-26 | $2.58 | $2.58 | 282,000 | — | — |
| 2023-07-25 | $2.75 | $2.75 | 382,800 | — | — |
| 2023-07-24 | $2.95 | $2.95 | 323,300 | — | — |
| 2023-07-21 | $3.08 | $3.08 | 154,400 | — | — |
| 2023-07-20 | $3.03 | $3.03 | 113,800 | — | — |
| 2023-07-19 | $3.02 | $3.02 | 190,300 | — | — |
| 2023-07-18 | $3.03 | $3.03 | 308,300 | — | — |
| 2023-07-17 | $3.06 | $3.06 | 356,700 | — | — |
| 2023-07-14 | $3.15 | $3.15 | 443,500 | — | — |
| 2023-07-13 | $3.38 | $3.38 | 616,700 | — | — |
| 2023-07-12 | $3.26 | $3.26 | 449,800 | — | — |
| 2023-07-11 | $3.07 | $3.07 | 247,800 | — | — |
| 2023-07-10 | $3.17 | $3.17 | 194,500 | — | — |
| 2023-07-07 | $3.13 | $3.13 | 190,800 | — | — |
| 2023-07-06 | $3.18 | $3.18 | 223,600 | — | — |
| 2023-07-05 | $3.21 | $3.21 | 116,600 | — | — |
| 2023-07-03 | $3.19 | $3.19 | 114,700 | — | — |
| 2023-06-30 | $3.13 | $3.13 | 162,700 | — | — |
| 2023-06-29 | $3.19 | $3.19 | 144,100 | — | — |
| 2023-06-28 | $3.37 | $3.37 | 195,000 | — | — |
| 2023-06-27 | $3.05 | $3.05 | 305,600 | — | — |
| 2023-06-26 | $3.17 | $3.17 | 458,500 | — | — |
| 2023-06-23 | $3.79 | $3.79 | 340,200 | — | — |
| 2023-06-22 | $4.20 | $4.20 | 303,000 | — | — |
| 2023-06-21 | $4.46 | $4.46 | 466,000 | — | — |
| 2023-06-20 | $5.22 | $5.22 | 317,690 | — | — |
| 2023-06-16 | $6.80 | $6.80 | 68,150 | — | — |
| 2023-06-15 | $6.05 | $6.05 | 84,110 | — | — |
| 2023-06-14 | $6.50 | $6.50 | 64,590 | — | — |
| 2023-06-13 | $7.29 | $7.29 | 71,450 | — | — |
| 2023-06-12 | $6.65 | $6.65 | 62,470 | — | — |
| 2023-06-09 | $6.15 | $6.15 | 85,790 | — | — |
| 2023-06-08 | $6.75 | $6.75 | 64,660 | — | — |
| 2023-06-07 | $6.13 | $6.13 | 157,910 | — | — |
| 2023-06-06 | $7.00 | $7.00 | 200,190 | — | — |
| 2023-06-05 | $8.47 | $8.47 | 70,670 | — | — |
| 2023-06-02 | $8.80 | $8.80 | 139,560 | — | — |
| 2023-06-01 | $9.33 | $9.33 | 326,340 | — | — |
| 2023-05-31 | $8.90 | $8.90 | 169,320 | — | — |
| 2023-05-30 | $8.10 | $8.10 | 124,460 | — | — |
| 2023-05-26 | $6.85 | $6.85 | 221,300 | — | — |
| 2023-05-25 | $7.60 | $7.60 | 121,690 | — | — |
| 2023-05-24 | $7.89 | $7.89 | 169,280 | — | — |
| 2023-05-23 | $8.20 | $8.20 | 362,320 | — | — |
| 2023-05-22 | $6.60 | $6.60 | 126,770 | — | — |
| 2023-05-19 | $6.50 | $6.50 | 136,260 | — | — |
| 2023-05-18 | $6.40 | $6.40 | 429,050 | — | — |
| 2023-05-17 | $6.10 | $6.10 | 248,460 | — | — |
| 2023-05-16 | $5.27 | $5.27 | 333,760 | — | — |
| 2023-05-15 | $4.50 | $4.50 | 30,060 | — | — |
| 2023-05-12 | $4.50 | $4.50 | 45,760 | — | — |
| 2023-05-11 | $4.25 | $4.25 | 14,980 | — | — |
| 2023-05-10 | $4.36 | $4.36 | 43,330 | — | — |
| 2023-05-09 | $4.39 | $4.39 | 85,910 | — | — |
| 2023-05-08 | $3.90 | $3.90 | 16,120 | — | — |
| 2023-05-05 | $3.89 | $3.89 | 18,010 | — | — |
| 2023-05-04 | $3.92 | $3.92 | 11,510 | — | — |
| 2023-05-03 | $3.71 | $3.71 | 21,000 | — | — |
| 2023-05-02 | $4.00 | $4.00 | 19,610 | — | — |
| 2023-05-01 | $4.00 | $4.00 | 19,930 | — | — |
| 2023-04-28 | $3.91 | $3.91 | 44,920 | — | — |
| 2023-04-27 | $3.86 | $3.86 | 38,570 | — | — |
| 2023-04-26 | $3.63 | $3.63 | 14,800 | — | — |
| 2023-04-25 | $3.60 | $3.60 | 154,390 | — | — |
| 2023-04-24 | $3.53 | $3.53 | 80,240 | — | — |
| 2023-04-21 | $3.68 | $3.68 | 36,540 | — | — |
| 2023-04-20 | $3.79 | $3.79 | 41,580 | — | — |
| 2023-04-19 | $3.77 | $3.77 | 19,890 | — | — |
| 2023-04-18 | $3.85 | $3.85 | 23,330 | — | — |
| 2023-04-17 | $3.70 | $3.70 | 23,270 | — | — |
| 2023-04-14 | $3.93 | $3.93 | 455,540 | — | — |
| 2023-04-13 | $4.20 | $4.20 | 78,440 | — | — |
| 2023-04-12 | $3.53 | $3.53 | 60,450 | — | — |
| 2023-04-11 | $3.00 | $3.00 | 25,960 | — | — |
| 2023-04-10 | $3.15 | $3.15 | 30,130 | — | — |
| 2023-04-06 | $3.10 | $3.10 | 29,580 | — | — |
| 2023-04-05 | $3.30 | $3.30 | 31,430 | — | — |
| 2023-04-04 | $3.10 | $3.10 | 39,480 | — | — |
| 2023-04-03 | $3.26 | $3.26 | 49,950 | — | — |
| 2023-03-31 | $3.40 | $3.40 | 56,030 | — | — |
| 2023-03-30 | $3.28 | $3.28 | 29,080 | — | — |
| 2023-03-29 | $3.27 | $3.27 | 38,550 | — | — |
| 2023-03-28 | $3.10 | $3.10 | 45,900 | — | — |
| 2023-03-27 | $2.90 | $2.90 | 142,200 | — | — |
| 2023-03-24 | $3.18 | $3.18 | 120,220 | — | — |
| 2023-03-23 | $3.30 | $3.30 | 62,590 | — | — |
| 2023-03-22 | $3.35 | $3.35 | 62,200 | — | — |
| 2023-03-21 | $3.37 | $3.37 | 69,910 | — | — |
| 2023-03-20 | $3.50 | $3.50 | 83,980 | — | — |
| 2023-03-17 | $3.64 | $3.64 | 232,630 | — | — |
| 2023-03-16 | $4.38 | $4.38 | 44,050 | — | — |
| 2023-03-15 | $4.13 | $4.13 | 36,830 | — | — |
| 2023-03-14 | $4.40 | $4.40 | 24,160 | — | — |
| 2023-03-13 | $4.75 | $4.75 | 26,580 | — | — |
| 2023-03-10 | $4.70 | $4.70 | 138,540 | — | — |
| 2023-03-09 | $4.70 | $4.70 | 43,850 | — | — |
| 2023-03-08 | $4.99 | $4.99 | 85,930 | — | — |
| 2023-03-07 | $5.30 | $5.30 | 47,360 | — | — |
| 2023-03-06 | $5.42 | $5.42 | 15,880 | — | — |
| 2023-03-03 | $5.67 | $5.67 | 21,150 | — | — |
| 2023-03-02 | $5.60 | $5.60 | 19,850 | — | — |
| 2023-03-01 | $5.78 | $5.78 | 34,130 | — | — |
| 2023-02-28 | $5.70 | $5.70 | 22,600 | — | — |
| 2023-02-27 | $5.32 | $5.32 | 31,560 | — | — |
| 2023-02-24 | $5.63 | $5.63 | 45,970 | — | — |
| 2023-02-23 | $6.10 | $6.10 | 16,650 | — | — |
| 2023-02-22 | $6.02 | $6.02 | 72,230 | — | — |
| 2023-02-21 | $6.04 | $6.04 | 34,040 | — | — |
| 2023-02-17 | $6.00 | $6.00 | 115,080 | — | — |
| 2023-02-16 | $6.30 | $6.30 | 66,900 | — | — |
| 2023-02-15 | $6.02 | $6.02 | 84,680 | — | — |
| 2023-02-14 | $6.04 | $6.04 | 99,170 | — | — |
| 2023-02-13 | $6.02 | $6.02 | 34,640 | — | — |
| 2023-02-10 | $6.00 | $6.00 | 44,700 | — | — |
| 2023-02-09 | $6.00 | $6.00 | 91,370 | — | — |
| 2023-02-08 | $6.13 | $6.13 | 63,010 | — | — |
| 2023-02-07 | $6.31 | $6.31 | 50,210 | — | — |
| 2023-02-06 | $6.30 | $6.30 | 35,650 | — | — |
| 2023-02-03 | $6.30 | $6.30 | 34,980 | — | — |
| 2023-02-02 | $6.42 | $6.42 | 60,590 | — | — |
| 2023-02-01 | $6.50 | $6.50 | 35,380 | — | — |
| 2023-01-31 | $6.65 | $6.65 | 31,510 | — | — |
| 2023-01-30 | $6.30 | $6.30 | 39,120 | — | — |
| 2023-01-27 | $6.41 | $6.41 | 34,390 | — | — |
| 2023-01-26 | $6.70 | $6.70 | 49,750 | — | — |
| 2023-01-25 | $6.45 | $6.45 | 62,760 | — | — |
| 2023-01-24 | $6.60 | $6.60 | 60,820 | — | — |
| 2023-01-23 | $6.53 | $6.53 | 265,760 | — | — |
| 2023-01-20 | $7.19 | $7.19 | 490,260 | — | — |
| 2023-01-19 | $5.39 | $5.39 | 149,310 | — | — |
| 2023-01-18 | $4.86 | $4.86 | 104,140 | — | — |
| 2023-01-17 | $4.97 | $4.97 | 360,490 | — | — |
| 2023-01-13 | $5.83 | $5.83 | 114,180 | — | — |
| 2023-01-12 | $5.32 | $5.32 | 38,050 | — | — |
| 2023-01-11 | $5.22 | $5.22 | 26,950 | — | — |
| 2023-01-10 | $5.10 | $5.10 | 32,740 | — | — |
| 2023-01-09 | $5.15 | $5.15 | 27,030 | — | — |
| 2023-01-06 | $5.10 | $5.10 | 66,210 | — | — |
| 2023-01-05 | $5.30 | $5.30 | 66,780 | — | — |
| 2023-01-04 | $4.72 | $4.72 | 73,910 | — | — |
| 2023-01-03 | $4.30 | $4.30 | 115,270 | — | — |