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
- 2021-03-29 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 | $2.65 | $2.65 | 246,000 | — | — |
| 2023-12-28 | $2.76 | $2.76 | 658,900 | — | — |
| 2023-12-27 | $2.70 | $2.70 | 201,800 | — | — |
| 2023-12-26 | $2.70 | $2.70 | 369,200 | — | — |
| 2023-12-22 | $2.67 | $2.67 | 366,500 | — | — |
| 2023-12-21 | $2.54 | $2.54 | 192,400 | — | — |
| 2023-12-20 | $2.57 | $2.57 | 311,200 | — | — |
| 2023-12-19 | $2.64 | $2.64 | 313,900 | — | — |
| 2023-12-18 | $2.61 | $2.61 | 450,300 | — | — |
| 2023-12-15 | $2.56 | $2.56 | 701,800 | — | — |
| 2023-12-14 | $2.58 | $2.58 | 395,400 | — | — |
| 2023-12-13 | $2.56 | $2.56 | 533,900 | — | — |
| 2023-12-12 | $2.41 | $2.41 | 379,400 | — | — |
| 2023-12-11 | $2.37 | $2.37 | 311,300 | — | — |
| 2023-12-08 | $2.43 | $2.43 | 190,300 | — | — |
| 2023-12-07 | $2.40 | $2.40 | 198,900 | — | — |
| 2023-12-06 | $2.45 | $2.45 | 426,300 | — | — |
| 2023-12-05 | $2.44 | $2.44 | 210,300 | — | — |
| 2023-12-04 | $2.46 | $2.46 | 393,600 | — | — |
| 2023-12-01 | $2.51 | $2.51 | 822,700 | — | — |
| 2023-11-30 | $2.40 | $2.40 | 855,500 | — | — |
| 2023-11-29 | $2.15 | $2.15 | 1,680,200 | — | — |
| 2023-11-28 | $2.18 | $2.18 | 429,600 | — | — |
| 2023-11-27 | $2.19 | $2.19 | 412,000 | — | — |
| 2023-11-24 | $2.22 | $2.22 | 224,000 | — | — |
| 2023-11-22 | $2.21 | $2.21 | 272,400 | — | — |
| 2023-11-21 | $2.19 | $2.19 | 513,600 | — | — |
| 2023-11-20 | $2.23 | $2.23 | 721,300 | — | — |
| 2023-11-17 | $2.22 | $2.22 | 1,511,900 | — | — |
| 2023-11-16 | $2.20 | $2.20 | 1,413,100 | — | — |
| 2023-11-15 | $2.32 | $2.32 | 548,600 | — | — |
| 2023-11-14 | $2.29 | $2.29 | 1,564,800 | — | — |
| 2023-11-13 | $2.05 | $2.05 | 504,200 | — | — |
| 2023-11-10 | $2.01 | $2.01 | 358,500 | — | — |
| 2023-11-09 | $1.99 | $1.99 | 221,500 | — | — |
| 2023-11-08 | $2.04 | $2.04 | 297,300 | — | — |
| 2023-11-07 | $2.14 | $2.14 | 212,600 | — | — |
| 2023-11-06 | $2.13 | $2.13 | 348,000 | — | — |
| 2023-11-03 | $2.19 | $2.19 | 458,500 | — | — |
| 2023-11-02 | $2.09 | $2.09 | 280,500 | — | — |
| 2023-11-01 | $2.02 | $2.02 | 238,600 | — | — |
| 2023-10-31 | $2.04 | $2.04 | 319,900 | — | — |
| 2023-10-30 | $2.04 | $2.04 | 225,600 | — | — |
| 2023-10-27 | $2.02 | $2.02 | 348,600 | — | — |
| 2023-10-26 | $2.07 | $2.07 | 209,800 | — | — |
| 2023-10-25 | $2.03 | $2.03 | 748,800 | — | — |
| 2023-10-24 | $2.09 | $2.09 | 691,400 | — | — |
| 2023-10-23 | $2.13 | $2.13 | 255,300 | — | — |
| 2023-10-20 | $2.15 | $2.15 | 232,600 | — | — |
| 2023-10-19 | $2.18 | $2.18 | 258,500 | — | — |
| 2023-10-18 | $2.13 | $2.13 | 212,800 | — | — |
| 2023-10-17 | $2.20 | $2.20 | 179,400 | — | — |
| 2023-10-16 | $2.18 | $2.18 | 221,000 | — | — |
| 2023-10-13 | $2.14 | $2.14 | 177,400 | — | — |
| 2023-10-12 | $2.17 | $2.17 | 286,600 | — | — |
| 2023-10-11 | $2.25 | $2.25 | 174,200 | — | — |
| 2023-10-10 | $2.29 | $2.29 | 178,400 | — | — |
| 2023-10-09 | $2.22 | $2.22 | 364,800 | — | — |
| 2023-10-06 | $2.30 | $2.30 | 276,600 | — | — |
| 2023-10-05 | $2.36 | $2.36 | 174,000 | — | — |
| 2023-10-04 | $2.27 | $2.27 | 271,300 | — | — |
| 2023-10-03 | $2.30 | $2.30 | 500,300 | — | — |
| 2023-10-02 | $2.28 | $2.28 | 317,600 | — | — |
| 2023-09-29 | $2.36 | $2.36 | 289,100 | — | — |
| 2023-09-28 | $2.42 | $2.42 | 168,200 | — | — |
| 2023-09-27 | $2.47 | $2.47 | 190,200 | — | — |
| 2023-09-26 | $2.42 | $2.42 | 317,600 | — | — |
| 2023-09-25 | $2.38 | $2.38 | 160,200 | — | — |
| 2023-09-22 | $2.40 | $2.40 | 216,400 | — | — |
| 2023-09-21 | $2.41 | $2.41 | 208,100 | — | — |
| 2023-09-20 | $2.46 | $2.46 | 335,900 | — | — |
| 2023-09-19 | $2.48 | $2.48 | 328,000 | — | — |
| 2023-09-18 | $2.55 | $2.55 | 383,000 | — | — |
| 2023-09-15 | $2.57 | $2.57 | 759,200 | — | — |
| 2023-09-14 | $2.68 | $2.68 | 356,700 | — | — |
| 2023-09-13 | $2.67 | $2.67 | 432,400 | — | — |
| 2023-09-12 | $2.70 | $2.70 | 576,800 | — | — |
| 2023-09-11 | $2.67 | $2.67 | 683,500 | — | — |
| 2023-09-08 | $2.65 | $2.65 | 669,800 | — | — |
| 2023-09-07 | $2.63 | $2.63 | 875,900 | — | — |
| 2023-09-06 | $2.66 | $2.66 | 785,400 | — | — |
| 2023-09-05 | $2.56 | $2.56 | 1,084,000 | — | — |
| 2023-09-01 | $2.48 | $2.48 | 1,100,000 | — | — |
| 2023-08-31 | $2.48 | $2.48 | 1,619,600 | — | — |
| 2023-08-30 | $2.32 | $2.32 | 1,251,000 | — | — |
| 2023-08-29 | $2.31 | $2.31 | 6,548,200 | — | — |
| 2023-08-28 | $2.20 | $2.20 | 1,994,200 | — | — |
| 2023-08-25 | $2.08 | $2.08 | 705,100 | — | — |
| 2023-08-24 | $2.05 | $2.05 | 799,200 | — | — |
| 2023-08-23 | $2.08 | $2.08 | 595,600 | — | — |
| 2023-08-22 | $2.09 | $2.09 | 1,906,800 | — | — |
| 2023-08-21 | $2.05 | $2.05 | 2,013,500 | — | — |
| 2023-08-18 | $2.09 | $2.09 | 2,785,200 | — | — |
| 2023-08-17 | $2.12 | $2.12 | 2,383,700 | — | — |
| 2023-08-16 | $2.13 | $2.13 | 3,180,700 | — | — |
| 2023-08-15 | $2.17 | $2.17 | 16,120,700 | — | — |
| 2023-08-14 | $7.33 | $7.33 | 160,600 | — | — |
| 2023-08-11 | $7.68 | $7.68 | 216,400 | — | — |
| 2023-08-10 | $7.50 | $7.50 | 139,600 | — | — |
| 2023-08-09 | $7.30 | $7.30 | 165,700 | — | — |
| 2023-08-08 | $7.34 | $7.34 | 122,900 | — | — |
| 2023-08-07 | $7.27 | $7.27 | 153,700 | — | — |
| 2023-08-04 | $7.64 | $7.64 | 78,000 | — | — |
| 2023-08-03 | $7.61 | $7.61 | 198,100 | — | — |
| 2023-08-02 | $7.75 | $7.75 | 270,000 | — | — |
| 2023-08-01 | $7.70 | $7.70 | 107,400 | — | — |
| 2023-07-31 | $8.14 | $8.14 | 115,100 | — | — |
| 2023-07-28 | $7.79 | $7.79 | 162,700 | — | — |
| 2023-07-27 | $7.06 | $7.06 | 146,400 | — | — |
| 2023-07-26 | $7.33 | $7.33 | 95,100 | — | — |
| 2023-07-25 | $7.27 | $7.27 | 174,900 | — | — |
| 2023-07-24 | $7.15 | $7.15 | 367,200 | — | — |
| 2023-07-21 | $7.36 | $7.36 | 357,700 | — | — |
| 2023-07-20 | $7.14 | $7.14 | 440,800 | — | — |
| 2023-07-19 | $6.95 | $6.95 | 349,600 | — | — |
| 2023-07-18 | $7.03 | $7.03 | 241,800 | — | — |
| 2023-07-17 | $6.98 | $6.98 | 128,500 | — | — |
| 2023-07-14 | $6.94 | $6.94 | 183,900 | — | — |
| 2023-07-13 | $6.90 | $6.90 | 247,900 | — | — |
| 2023-07-12 | $6.88 | $6.88 | 190,100 | — | — |
| 2023-07-11 | $6.65 | $6.65 | 157,800 | — | — |
| 2023-07-10 | $6.54 | $6.54 | 108,500 | — | — |
| 2023-07-07 | $6.31 | $6.31 | 143,000 | — | — |
| 2023-07-06 | $6.50 | $6.50 | 113,000 | — | — |
| 2023-07-05 | $6.55 | $6.55 | 184,400 | — | — |
| 2023-07-03 | $6.46 | $6.46 | 126,400 | — | — |
| 2023-06-30 | $6.30 | $6.30 | 361,400 | — | — |
| 2023-06-29 | $5.82 | $5.82 | 705,000 | — | — |
| 2023-06-28 | $6.06 | $6.06 | 346,500 | — | — |
| 2023-06-27 | $5.83 | $5.83 | 157,500 | — | — |
| 2023-06-26 | $5.75 | $5.75 | 203,100 | — | — |
| 2023-06-23 | $5.68 | $5.68 | 748,700 | — | — |
| 2023-06-22 | $5.59 | $5.59 | 212,300 | — | — |
| 2023-06-21 | $5.50 | $5.50 | 358,700 | — | — |
| 2023-06-20 | $5.69 | $5.69 | 221,600 | — | — |
| 2023-06-16 | $5.42 | $5.42 | 529,300 | — | — |
| 2023-06-15 | $5.48 | $5.48 | 258,300 | — | — |
| 2023-06-14 | $5.40 | $5.40 | 345,200 | — | — |
| 2023-06-13 | $5.89 | $5.89 | 216,100 | — | — |
| 2023-06-12 | $5.53 | $5.53 | 346,000 | — | — |
| 2023-06-09 | $5.35 | $5.35 | 186,600 | — | — |
| 2023-06-08 | $5.59 | $5.59 | 99,400 | — | — |
| 2023-06-07 | $5.92 | $5.92 | 194,600 | — | — |
| 2023-06-06 | $5.65 | $5.65 | 173,400 | — | — |
| 2023-06-05 | $5.51 | $5.51 | 126,600 | — | — |
| 2023-06-02 | $5.76 | $5.76 | 145,000 | — | — |
| 2023-06-01 | $5.43 | $5.43 | 241,700 | — | — |
| 2023-05-31 | $5.63 | $5.63 | 137,700 | — | — |
| 2023-05-30 | $5.99 | $5.99 | 113,900 | — | — |
| 2023-05-26 | $6.13 | $6.13 | 145,100 | — | — |
| 2023-05-25 | $6.95 | $6.95 | 111,600 | — | — |
| 2023-05-24 | $7.53 | $7.53 | 167,500 | — | — |
| 2023-05-23 | $7.64 | $7.64 | 195,400 | — | — |
| 2023-05-22 | $7.52 | $7.52 | 201,700 | — | — |
| 2023-05-19 | $7.20 | $7.20 | 255,800 | — | — |
| 2023-05-18 | $6.98 | $6.98 | 175,100 | — | — |
| 2023-05-17 | $6.84 | $6.84 | 194,700 | — | — |
| 2023-05-16 | $6.28 | $6.28 | 217,300 | — | — |
| 2023-05-15 | $6.81 | $6.81 | 135,200 | — | — |
| 2023-05-12 | $6.64 | $6.64 | 221,100 | — | — |
| 2023-05-11 | $6.37 | $6.37 | 164,300 | — | — |
| 2023-05-10 | $6.67 | $6.67 | 318,600 | — | — |
| 2023-05-09 | $7.55 | $7.55 | 163,000 | — | — |
| 2023-05-08 | $7.60 | $7.60 | 268,800 | — | — |
| 2023-05-05 | $7.58 | $7.58 | 439,100 | — | — |
| 2023-05-04 | $7.58 | $7.58 | 241,500 | — | — |
| 2023-05-03 | $7.19 | $7.19 | 219,000 | — | — |
| 2023-05-02 | $6.83 | $6.83 | 254,300 | — | — |
| 2023-05-01 | $7.06 | $7.06 | 254,500 | — | — |
| 2023-04-28 | $6.45 | $6.45 | 294,200 | — | — |
| 2023-04-27 | $6.47 | $6.47 | 181,300 | — | — |
| 2023-04-26 | $6.67 | $6.67 | 211,100 | — | — |
| 2023-04-25 | $6.32 | $6.32 | 249,900 | — | — |
| 2023-04-24 | $6.19 | $6.19 | 240,600 | — | — |
| 2023-04-21 | $6.09 | $6.09 | 289,200 | — | — |
| 2023-04-20 | $5.59 | $5.59 | 1,241,500 | — | — |
| 2023-04-19 | $5.30 | $5.30 | 421,500 | — | — |
| 2023-04-18 | $5.20 | $5.20 | 245,500 | — | — |
| 2023-04-17 | $5.19 | $5.19 | 478,200 | — | — |
| 2023-04-14 | $5.19 | $5.19 | 261,800 | — | — |
| 2023-04-13 | $5.30 | $5.30 | 307,900 | — | — |
| 2023-04-12 | $4.99 | $4.99 | 179,600 | — | — |
| 2023-04-11 | $5.06 | $5.06 | 211,800 | — | — |
| 2023-04-10 | $5.20 | $5.20 | 212,300 | — | — |
| 2023-04-06 | $5.44 | $5.44 | 470,300 | — | — |
| 2023-04-05 | $5.45 | $5.45 | 649,000 | — | — |
| 2023-04-04 | $5.57 | $5.57 | 328,000 | — | — |
| 2023-04-03 | $6.01 | $6.01 | 364,600 | — | — |
| 2023-03-31 | $5.77 | $5.77 | 204,900 | — | — |
| 2023-03-30 | $5.70 | $5.70 | 258,800 | — | — |
| 2023-03-29 | $5.80 | $5.80 | 266,500 | — | — |
| 2023-03-28 | $5.50 | $5.50 | 306,800 | — | — |
| 2023-03-27 | $5.78 | $5.78 | 368,200 | — | — |
| 2023-03-24 | $5.81 | $5.81 | 241,600 | — | — |
| 2023-03-23 | $6.17 | $6.17 | 265,000 | — | — |
| 2023-03-22 | $6.24 | $6.24 | 308,500 | — | — |
| 2023-03-21 | $6.23 | $6.23 | 383,500 | — | — |
| 2023-03-20 | $6.52 | $6.52 | 576,400 | — | — |
| 2023-03-17 | $6.48 | $6.48 | 3,830,000 | — | — |
| 2023-03-16 | $7.03 | $7.03 | 516,400 | — | — |
| 2023-03-15 | $7.01 | $7.01 | 669,300 | — | — |
| 2023-03-14 | $7.07 | $7.07 | 642,500 | — | — |
| 2023-03-13 | $7.05 | $7.05 | 912,600 | — | — |
| 2023-03-10 | $6.49 | $6.49 | 556,100 | — | — |
| 2023-03-09 | $6.71 | $6.71 | 331,900 | — | — |
| 2023-03-08 | $6.97 | $6.97 | 275,100 | — | — |
| 2023-03-07 | $7.01 | $7.01 | 301,800 | — | — |
| 2023-03-06 | $7.01 | $7.01 | 443,000 | — | — |
| 2023-03-03 | $7.10 | $7.10 | 345,700 | — | — |
| 2023-03-02 | $7.07 | $7.07 | 422,900 | — | — |
| 2023-03-01 | $7.06 | $7.06 | 373,300 | — | — |
| 2023-02-28 | $7.07 | $7.07 | 238,900 | — | — |
| 2023-02-27 | $7.03 | $7.03 | 274,400 | — | — |
| 2023-02-24 | $6.87 | $6.87 | 265,300 | — | — |
| 2023-02-23 | $7.09 | $7.09 | 279,500 | — | — |
| 2023-02-22 | $7.19 | $7.19 | 350,900 | — | — |
| 2023-02-21 | $6.94 | $6.94 | 452,300 | — | — |
| 2023-02-17 | $7.64 | $7.64 | 371,200 | — | — |
| 2023-02-16 | $6.78 | $6.78 | 508,900 | — | — |
| 2023-02-15 | $6.87 | $6.87 | 566,600 | — | — |
| 2023-02-14 | $6.72 | $6.72 | 304,700 | — | — |
| 2023-02-13 | $6.90 | $6.90 | 407,900 | — | — |
| 2023-02-10 | $7.04 | $7.04 | 565,900 | — | — |
| 2023-02-09 | $7.02 | $7.02 | 261,200 | — | — |
| 2023-02-08 | $7.26 | $7.26 | 312,300 | — | — |
| 2023-02-07 | $7.96 | $7.96 | 401,800 | — | — |
| 2023-02-06 | $7.90 | $7.90 | 271,500 | — | — |
| 2023-02-03 | $8.01 | $8.01 | 301,800 | — | — |
| 2023-02-02 | $8.20 | $8.20 | 315,900 | — | — |
| 2023-02-01 | $7.97 | $7.97 | 343,500 | — | — |
| 2023-01-31 | $7.85 | $7.85 | 261,900 | — | — |
| 2023-01-30 | $7.93 | $7.93 | 710,200 | — | — |
| 2023-01-27 | $8.27 | $8.27 | 274,800 | — | — |
| 2023-01-26 | $8.49 | $8.49 | 440,200 | — | — |
| 2023-01-25 | $8.88 | $8.88 | 568,900 | — | — |
| 2023-01-24 | $8.72 | $8.72 | 491,000 | — | — |
| 2023-01-23 | $8.57 | $8.57 | 412,800 | — | — |
| 2023-01-20 | $8.92 | $8.92 | 368,500 | — | — |
| 2023-01-19 | $8.38 | $8.38 | 306,900 | — | — |
| 2023-01-18 | $8.38 | $8.38 | 620,600 | — | — |
| 2023-01-17 | $8.58 | $8.58 | 492,000 | — | — |
| 2023-01-13 | $9.00 | $9.00 | 460,800 | — | — |
| 2023-01-12 | $9.08 | $9.08 | 487,800 | — | — |
| 2023-01-11 | $9.14 | $9.14 | 400,700 | — | — |
| 2023-01-10 | $8.95 | $8.95 | 529,100 | — | — |
| 2023-01-09 | $9.04 | $9.04 | 350,700 | — | — |
| 2023-01-06 | $9.38 | $9.38 | 291,000 | — | — |
| 2023-01-05 | $8.88 | $8.88 | 501,900 | — | — |
| 2023-01-04 | $9.50 | $9.50 | 313,200 | — | — |
| 2023-01-03 | $9.77 | $9.77 | 585,500 | — | — |