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
- 2021-03-31 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 | $3.16 | $3.16 | 724,600 | — | — |
| 2023-12-28 | $2.89 | $2.89 | 199,800 | — | — |
| 2023-12-27 | $2.60 | $2.60 | 175,800 | — | — |
| 2023-12-26 | $2.69 | $2.69 | 61,100 | — | — |
| 2023-12-22 | $2.62 | $2.62 | 98,000 | — | — |
| 2023-12-21 | $2.57 | $2.57 | 230,500 | — | — |
| 2023-12-20 | $2.60 | $2.60 | 961,500 | — | — |
| 2023-12-19 | $2.10 | $2.10 | 179,900 | — | — |
| 2023-12-18 | $2.13 | $2.13 | 293,000 | — | — |
| 2023-12-15 | $2.00 | $2.00 | 397,300 | — | — |
| 2023-12-14 | $2.26 | $2.26 | 393,300 | — | — |
| 2023-12-13 | $2.43 | $2.43 | 116,800 | — | — |
| 2023-12-12 | $2.37 | $2.37 | 58,900 | — | — |
| 2023-12-11 | $2.47 | $2.47 | 28,800 | — | — |
| 2023-12-08 | $2.41 | $2.41 | 82,300 | — | — |
| 2023-12-07 | $2.51 | $2.51 | 150,900 | — | — |
| 2023-12-06 | $2.50 | $2.50 | 83,500 | — | — |
| 2023-12-05 | $2.62 | $2.62 | 119,500 | — | — |
| 2023-12-04 | $2.55 | $2.55 | 132,200 | — | — |
| 2023-12-01 | $2.69 | $2.69 | 163,000 | — | — |
| 2023-11-30 | $2.64 | $2.64 | 149,500 | — | — |
| 2023-11-29 | $2.94 | $2.94 | 168,300 | — | — |
| 2023-11-28 | $3.01 | $3.01 | 438,600 | — | — |
| 2023-11-27 | $3.12 | $3.12 | 676,300 | — | — |
| 2023-11-24 | $3.10 | $3.10 | 33,800 | — | — |
| 2023-11-22 | $3.05 | $3.05 | 698,500 | — | — |
| 2023-11-21 | $3.02 | $3.02 | 532,100 | — | — |
| 2023-11-20 | $3.06 | $3.06 | 768,300 | — | — |
| 2023-11-17 | $2.92 | $2.92 | 255,500 | — | — |
| 2023-11-16 | $3.20 | $3.20 | 672,700 | — | — |
| 2023-11-15 | $3.25 | $3.25 | 729,700 | — | — |
| 2023-11-14 | $3.35 | $3.35 | 639,100 | — | — |
| 2023-11-13 | $3.32 | $3.32 | 729,100 | — | — |
| 2023-11-10 | $3.91 | $3.91 | 610,500 | — | — |
| 2023-11-09 | $3.75 | $3.75 | 621,600 | — | — |
| 2023-11-08 | $4.05 | $4.05 | 609,500 | — | — |
| 2023-11-07 | $4.08 | $4.08 | 523,600 | — | — |
| 2023-11-06 | $4.57 | $4.57 | 392,500 | — | — |
| 2023-11-03 | $4.51 | $4.51 | 524,400 | — | — |
| 2023-11-02 | $4.21 | $4.21 | 678,900 | — | — |
| 2023-11-01 | $3.82 | $3.82 | 548,400 | — | — |
| 2023-10-31 | $3.95 | $3.95 | 678,000 | — | — |
| 2023-10-30 | $3.99 | $3.99 | 512,000 | — | — |
| 2023-10-27 | $4.00 | $4.00 | 494,400 | — | — |
| 2023-10-26 | $4.02 | $4.02 | 519,600 | — | — |
| 2023-10-25 | $3.90 | $3.90 | 474,500 | — | — |
| 2023-10-24 | $4.04 | $4.04 | 443,600 | — | — |
| 2023-10-23 | $4.00 | $4.00 | 586,200 | — | — |
| 2023-10-20 | $3.64 | $3.64 | 610,300 | — | — |
| 2023-10-19 | $3.77 | $3.77 | 586,600 | — | — |
| 2023-10-18 | $3.93 | $3.93 | 568,100 | — | — |
| 2023-10-17 | $4.04 | $4.04 | 550,000 | — | — |
| 2023-10-16 | $3.81 | $3.81 | 653,500 | — | — |
| 2023-10-13 | $3.83 | $3.83 | 644,900 | — | — |
| 2023-10-12 | $3.97 | $3.97 | 572,900 | — | — |
| 2023-10-11 | $3.84 | $3.84 | 440,000 | — | — |
| 2023-10-10 | $3.94 | $3.94 | 624,500 | — | — |
| 2023-10-09 | $3.65 | $3.65 | 707,100 | — | — |
| 2023-10-06 | $3.24 | $3.24 | 699,800 | — | — |
| 2023-10-05 | $3.30 | $3.30 | 941,900 | — | — |
| 2023-10-04 | $3.74 | $3.74 | 704,100 | — | — |
| 2023-10-03 | $3.63 | $3.63 | 998,700 | — | — |
| 2023-10-02 | $3.43 | $3.43 | 779,300 | — | — |
| 2023-09-29 | $3.10 | $3.10 | 655,300 | — | — |
| 2023-09-28 | $3.32 | $3.32 | 645,000 | — | — |
| 2023-09-27 | $3.37 | $3.37 | 728,000 | — | — |
| 2023-09-26 | $3.24 | $3.24 | 707,000 | — | — |
| 2023-09-25 | $3.41 | $3.41 | 617,500 | — | — |
| 2023-09-22 | $3.40 | $3.40 | 365,400 | — | — |
| 2023-09-21 | $3.50 | $3.50 | 530,300 | — | — |
| 2023-09-20 | $3.41 | $3.41 | 368,800 | — | — |
| 2023-09-19 | $3.50 | $3.50 | 401,300 | — | — |
| 2023-09-18 | $3.41 | $3.41 | 758,600 | — | — |
| 2023-09-15 | $3.49 | $3.49 | 573,600 | — | — |
| 2023-09-14 | $3.50 | $3.50 | 314,500 | — | — |
| 2023-09-13 | $3.68 | $3.68 | 423,700 | — | — |
| 2023-09-12 | $3.05 | $3.05 | 308,400 | — | — |
| 2023-09-11 | $3.30 | $3.30 | 300,000 | — | — |
| 2023-09-08 | $3.68 | $3.68 | 289,600 | — | — |
| 2023-09-07 | $3.92 | $3.92 | 319,300 | — | — |
| 2023-09-06 | $4.04 | $4.04 | 331,100 | — | — |
| 2023-09-05 | $4.08 | $4.08 | 302,300 | — | — |
| 2023-09-01 | $4.02 | $4.02 | 269,900 | — | — |
| 2023-08-31 | $4.30 | $4.30 | 250,100 | — | — |
| 2023-08-30 | $4.31 | $4.31 | 306,000 | — | — |
| 2023-08-29 | $4.74 | $4.74 | 319,500 | — | — |
| 2023-08-28 | $4.63 | $4.63 | 249,100 | — | — |
| 2023-08-25 | $4.11 | $4.11 | 253,400 | — | — |
| 2023-08-24 | $4.11 | $4.11 | 257,600 | — | — |
| 2023-08-23 | $4.00 | $4.00 | 217,100 | — | — |
| 2023-08-22 | $4.38 | $4.38 | 261,000 | — | — |
| 2023-08-21 | $4.28 | $4.28 | 225,400 | — | — |
| 2023-08-18 | $4.05 | $4.05 | 228,200 | — | — |
| 2023-08-17 | $4.03 | $4.03 | 263,100 | — | — |
| 2023-08-16 | $4.42 | $4.42 | 270,100 | — | — |
| 2023-08-15 | $4.42 | $4.42 | 307,800 | — | — |
| 2023-08-14 | $4.03 | $4.03 | 247,500 | — | — |
| 2023-08-11 | $4.00 | $4.00 | 325,800 | — | — |
| 2023-08-10 | $4.13 | $4.13 | 274,800 | — | — |
| 2023-08-09 | $3.91 | $3.91 | 277,800 | — | — |
| 2023-08-08 | $4.32 | $4.32 | 362,000 | — | — |
| 2023-08-07 | $4.26 | $4.26 | 312,700 | — | — |
| 2023-08-04 | $4.87 | $4.87 | 301,800 | — | — |
| 2023-08-03 | $4.55 | $4.55 | 277,200 | — | — |
| 2023-08-02 | $4.88 | $4.88 | 301,800 | — | — |
| 2023-08-01 | $5.24 | $5.24 | 293,800 | — | — |
| 2023-07-31 | $5.46 | $5.46 | 310,800 | — | — |
| 2023-07-28 | $5.20 | $5.20 | 395,700 | — | — |
| 2023-07-27 | $4.82 | $4.82 | 307,900 | — | — |
| 2023-07-26 | $4.99 | $4.99 | 315,900 | — | — |
| 2023-07-25 | $4.95 | $4.95 | 307,900 | — | — |
| 2023-07-24 | $4.94 | $4.94 | 339,700 | — | — |
| 2023-07-21 | $5.19 | $5.19 | 244,600 | — | — |
| 2023-07-20 | $5.19 | $5.19 | 196,100 | — | — |
| 2023-07-19 | $5.49 | $5.49 | 232,100 | — | — |
| 2023-07-18 | $5.88 | $5.88 | 192,600 | — | — |
| 2023-07-17 | $6.06 | $6.06 | 180,300 | — | — |
| 2023-07-14 | $6.02 | $6.02 | 191,400 | — | — |
| 2023-07-13 | $5.81 | $5.81 | 200,600 | — | — |
| 2023-07-12 | $5.49 | $5.49 | 103,000 | — | — |
| 2023-07-11 | $5.48 | $5.48 | 106,100 | — | — |
| 2023-07-10 | $5.64 | $5.64 | 121,100 | — | — |
| 2023-07-07 | $5.17 | $5.17 | 108,900 | — | — |
| 2023-07-06 | $5.16 | $5.16 | 100,200 | — | — |
| 2023-07-05 | $5.33 | $5.33 | 318,700 | — | — |
| 2023-07-03 | $5.67 | $5.67 | 236,300 | — | — |
| 2023-06-30 | $6.96 | $6.96 | 625,200 | — | — |
| 2023-06-29 | $6.91 | $6.91 | 249,500 | — | — |
| 2023-06-28 | $6.68 | $6.68 | 155,900 | — | — |
| 2023-06-27 | $6.84 | $6.84 | 177,600 | — | — |
| 2023-06-26 | $7.74 | $7.74 | 179,800 | — | — |
| 2023-06-23 | $8.75 | $8.75 | 191,200 | — | — |
| 2023-06-22 | $7.69 | $7.69 | 161,100 | — | — |
| 2023-06-21 | $7.17 | $7.17 | 177,000 | — | — |
| 2023-06-20 | $8.24 | $8.24 | 280,800 | — | — |
| 2023-06-16 | $8.30 | $8.30 | 499,900 | — | — |
| 2023-06-15 | $7.43 | $7.43 | 157,800 | — | — |
| 2023-06-14 | $7.30 | $7.30 | 192,600 | — | — |
| 2023-06-13 | $7.86 | $7.86 | 156,700 | — | — |
| 2023-06-12 | $7.89 | $7.89 | 157,600 | — | — |
| 2023-06-09 | $7.96 | $7.96 | 163,100 | — | — |
| 2023-06-08 | $7.95 | $7.95 | 210,100 | — | — |
| 2023-06-07 | $7.91 | $7.91 | 172,000 | — | — |
| 2023-06-06 | $8.73 | $8.73 | 256,100 | — | — |
| 2023-06-05 | $7.85 | $7.85 | 155,200 | — | — |
| 2023-06-02 | $7.85 | $7.85 | 154,300 | — | — |
| 2023-06-01 | $7.77 | $7.77 | 229,100 | — | — |
| 2023-05-31 | $7.34 | $7.34 | 155,900 | — | — |
| 2023-05-30 | $7.09 | $7.09 | 160,400 | — | — |
| 2023-05-26 | $6.47 | $6.47 | 210,700 | — | — |
| 2023-05-25 | $6.38 | $6.38 | 223,300 | — | — |
| 2023-05-24 | $6.91 | $6.91 | 253,500 | — | — |
| 2023-05-23 | $7.29 | $7.29 | 255,100 | — | — |
| 2023-05-22 | $7.12 | $7.12 | 258,800 | — | — |
| 2023-05-19 | $6.47 | $6.47 | 155,400 | — | — |
| 2023-05-18 | $6.06 | $6.06 | 157,600 | — | — |
| 2023-05-17 | $5.34 | $5.34 | 89,000 | — | — |
| 2023-05-16 | $5.16 | $5.16 | 86,300 | — | — |
| 2023-05-15 | $5.16 | $5.16 | 93,600 | — | — |
| 2023-05-12 | $4.98 | $4.98 | 63,300 | — | — |
| 2023-05-11 | $4.97 | $4.97 | 122,900 | — | — |
| 2023-05-10 | $4.70 | $4.70 | 329,500 | — | — |
| 2023-05-09 | $5.10 | $5.10 | 304,500 | — | — |
| 2023-05-08 | $6.20 | $6.20 | 156,700 | — | — |
| 2023-05-05 | $5.22 | $5.22 | 121,500 | — | — |
| 2023-05-04 | $5.08 | $5.08 | 66,100 | — | — |
| 2023-05-03 | $5.01 | $5.01 | 76,400 | — | — |
| 2023-05-02 | $5.09 | $5.09 | 106,800 | — | — |
| 2023-05-01 | $5.05 | $5.05 | 103,300 | — | — |
| 2023-04-28 | $4.90 | $4.90 | 83,800 | — | — |
| 2023-04-27 | $4.87 | $4.87 | 129,300 | — | — |
| 2023-04-26 | $5.12 | $5.12 | 66,900 | — | — |
| 2023-04-25 | $5.10 | $5.10 | 64,400 | — | — |
| 2023-04-24 | $5.15 | $5.15 | 31,000 | — | — |
| 2023-04-21 | $5.00 | $5.00 | 170,700 | — | — |
| 2023-04-20 | $5.00 | $5.00 | 126,300 | — | — |
| 2023-04-19 | $5.21 | $5.21 | 187,100 | — | — |
| 2023-04-18 | $5.30 | $5.30 | 18,200 | — | — |
| 2023-04-17 | $5.22 | $5.22 | 38,600 | — | — |
| 2023-04-14 | $5.35 | $5.35 | 72,200 | — | — |
| 2023-04-13 | $5.13 | $5.13 | 94,300 | — | — |
| 2023-04-12 | $5.60 | $5.60 | 104,200 | — | — |
| 2023-04-11 | $5.74 | $5.74 | 101,400 | — | — |
| 2023-04-10 | $5.63 | $5.63 | 114,100 | — | — |
| 2023-04-06 | $5.44 | $5.44 | 112,100 | — | — |
| 2023-04-05 | $5.81 | $5.81 | 113,100 | — | — |
| 2023-04-04 | $5.94 | $5.94 | 131,300 | — | — |
| 2023-04-03 | $5.91 | $5.91 | 113,100 | — | — |
| 2023-03-31 | $5.84 | $5.84 | 124,000 | — | — |
| 2023-03-30 | $5.28 | $5.28 | 80,900 | — | — |
| 2023-03-29 | $5.17 | $5.17 | 112,900 | — | — |
| 2023-03-28 | $5.24 | $5.24 | 143,200 | — | — |
| 2023-03-27 | $5.44 | $5.44 | 148,500 | — | — |
| 2023-03-24 | $5.61 | $5.61 | 141,200 | — | — |
| 2023-03-23 | $5.41 | $5.41 | 107,700 | — | — |
| 2023-03-22 | $5.02 | $5.02 | 63,600 | — | — |
| 2023-03-21 | $4.69 | $4.69 | 211,200 | — | — |
| 2023-03-20 | $5.00 | $5.00 | 102,500 | — | — |
| 2023-03-17 | $5.20 | $5.20 | 223,800 | — | — |
| 2023-03-16 | $5.31 | $5.31 | 79,700 | — | — |
| 2023-03-15 | $5.12 | $5.12 | 98,400 | — | — |
| 2023-03-14 | $5.23 | $5.23 | 97,800 | — | — |
| 2023-03-13 | $4.83 | $4.83 | 133,200 | — | — |
| 2023-03-10 | $4.93 | $4.93 | 108,800 | — | — |
| 2023-03-09 | $4.84 | $4.84 | 135,600 | — | — |
| 2023-03-08 | $4.88 | $4.88 | 124,600 | — | — |
| 2023-03-07 | $4.98 | $4.98 | 141,100 | — | — |
| 2023-03-06 | $5.07 | $5.07 | 119,400 | — | — |
| 2023-03-03 | $5.18 | $5.18 | 162,200 | — | — |
| 2023-03-02 | $4.49 | $4.49 | 147,900 | — | — |
| 2023-03-01 | $4.30 | $4.30 | 58,700 | — | — |
| 2023-02-28 | $4.06 | $4.06 | 25,300 | — | — |
| 2023-02-27 | $4.52 | $4.52 | 37,200 | — | — |
| 2023-02-24 | $5.01 | $5.01 | 56,300 | — | — |
| 2023-02-23 | $5.20 | $5.20 | 265,300 | — | — |
| 2023-02-22 | $6.66 | $6.66 | 3,631,100 | — | — |
| 2023-02-21 | $3.40 | $3.40 | 53,700 | — | — |
| 2023-02-17 | $4.50 | $4.50 | 1,600 | — | — |
| 2023-02-16 | $4.51 | $4.51 | 24,700 | — | — |
| 2023-02-15 | $5.13 | $5.13 | 10,900 | — | — |
| 2023-02-14 | $4.62 | $4.62 | 29,300 | — | — |
| 2023-02-13 | $5.36 | $5.36 | 17,500 | — | — |
| 2023-02-10 | $5.70 | $5.70 | 16,000 | — | — |
| 2023-02-09 | $6.54 | $6.54 | 5,500 | — | — |
| 2023-02-08 | $6.30 | $6.30 | 4,100 | — | — |
| 2023-02-07 | $6.60 | $6.60 | 800 | — | — |
| 2023-02-06 | $6.70 | $6.70 | 4,300 | — | — |
| 2023-02-03 | $6.95 | $6.95 | 2,700 | — | — |
| 2023-02-02 | $6.90 | $6.90 | 5,100 | — | — |
| 2023-02-01 | $7.00 | $7.00 | 4,500 | — | — |
| 2023-01-31 | $7.19 | $7.19 | 13,500 | — | — |
| 2023-01-30 | $6.80 | $6.80 | 4,300 | — | — |
| 2023-01-27 | $6.93 | $6.93 | 3,300 | — | — |
| 2023-01-26 | $7.04 | $7.04 | 200 | — | — |
| 2023-01-25 | $6.94 | $6.94 | 1,300 | — | — |
| 2023-01-24 | $7.04 | $7.04 | 11,900 | — | — |
| 2023-01-23 | $7.11 | $7.11 | 6,600 | — | — |
| 2023-01-20 | $7.69 | $7.69 | 12,300 | — | — |
| 2023-01-19 | $6.82 | $6.82 | 38,200 | — | — |
| 2023-01-18 | $6.50 | $6.50 | 10,800 | — | — |
| 2023-01-17 | $6.93 | $6.93 | 3,200 | — | — |
| 2023-01-13 | $6.70 | $6.70 | 3,000 | — | — |
| 2023-01-12 | $6.96 | $6.96 | 47,200 | — | — |
| 2023-01-11 | $7.15 | $7.15 | 13,000 | — | — |
| 2023-01-10 | $6.81 | $6.81 | 58,200 | — | — |
| 2023-01-09 | $6.72 | $6.72 | 7,200 | — | — |
| 2023-01-06 | $6.63 | $6.63 | 52,400 | — | — |
| 2023-01-05 | $6.93 | $6.93 | 12,500 | — | — |
| 2023-01-04 | $6.63 | $6.63 | 38,600 | — | — |
| 2023-01-03 | $8.02 | $8.02 | 15,400 | — | — |