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
- 2010-06-21 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 | $4.57 | $4.57 | 34,800 | — | — |
| 2023-12-28 | $4.49 | $4.49 | 34,500 | — | — |
| 2023-12-27 | $4.71 | $4.71 | 28,000 | — | — |
| 2023-12-26 | $4.86 | $4.86 | 10,100 | — | — |
| 2023-12-22 | $5.04 | $5.04 | 9,200 | — | — |
| 2023-12-21 | $4.82 | $4.82 | 2,100 | — | — |
| 2023-12-20 | $4.87 | $4.87 | 13,000 | — | — |
| 2023-12-19 | $4.98 | $4.98 | 9,700 | — | — |
| 2023-12-18 | $4.80 | $4.80 | 22,900 | — | — |
| 2023-12-15 | $5.19 | $5.19 | 62,300 | — | — |
| 2023-12-14 | $5.15 | $5.15 | 75,300 | — | — |
| 2023-12-13 | $5.10 | $5.10 | 29,200 | — | — |
| 2023-12-12 | $5.18 | $5.18 | 488,800 | — | — |
| 2023-12-11 | $4.51 | $4.51 | 42,200 | — | — |
| 2023-12-08 | $4.17 | $4.17 | 43,900 | — | — |
| 2023-12-07 | $3.92 | $3.92 | 18,000 | — | — |
| 2023-12-06 | $4.10 | $4.10 | 94,100 | — | — |
| 2023-12-05 | $3.50 | $3.50 | 17,100 | — | — |
| 2023-12-04 | $3.38 | $3.38 | 23,300 | — | — |
| 2023-12-01 | $3.45 | $3.45 | 18,000 | — | — |
| 2023-11-30 | $3.30 | $3.30 | 6,200 | — | — |
| 2023-11-29 | $3.31 | $3.31 | 12,400 | — | — |
| 2023-11-28 | $3.15 | $3.15 | 12,200 | — | — |
| 2023-11-27 | $3.14 | $3.14 | 13,200 | — | — |
| 2023-11-24 | $3.25 | $3.25 | 18,300 | — | — |
| 2023-11-22 | $3.16 | $3.16 | 46,300 | — | — |
| 2023-11-21 | $2.80 | $2.80 | 21,100 | — | — |
| 2023-11-20 | $3.05 | $3.05 | 51,000 | — | — |
| 2023-11-17 | $3.01 | $3.01 | 23,300 | — | — |
| 2023-11-16 | $2.85 | $2.85 | 3,600 | — | — |
| 2023-11-15 | $2.90 | $2.90 | 29,900 | — | — |
| 2023-11-14 | $2.63 | $2.63 | 24,600 | — | — |
| 2023-11-13 | $2.55 | $2.55 | 13,100 | — | — |
| 2023-11-10 | $2.70 | $2.70 | 72,900 | — | — |
| 2023-11-09 | $2.98 | $2.98 | 15,400 | — | — |
| 2023-11-08 | $3.13 | $3.13 | 36,100 | — | — |
| 2023-11-07 | $3.39 | $3.39 | 30,300 | — | — |
| 2023-11-06 | $3.29 | $3.29 | 12,000 | — | — |
| 2023-11-03 | $3.54 | $3.54 | 34,200 | — | — |
| 2023-11-02 | $3.41 | $3.41 | 27,200 | — | — |
| 2023-11-01 | $3.20 | $3.20 | 9,400 | — | — |
| 2023-10-31 | $3.22 | $3.22 | 11,900 | — | — |
| 2023-10-30 | $3.15 | $3.15 | 9,800 | — | — |
| 2023-10-27 | $3.11 | $3.11 | 18,000 | — | — |
| 2023-10-26 | $3.27 | $3.27 | 23,400 | — | — |
| 2023-10-25 | $3.36 | $3.36 | 22,200 | — | — |
| 2023-10-24 | $3.31 | $3.31 | 45,400 | — | — |
| 2023-10-23 | $3.34 | $3.34 | 43,700 | — | — |
| 2023-10-20 | $3.44 | $3.44 | 27,000 | — | — |
| 2023-10-19 | $3.70 | $3.70 | 45,600 | — | — |
| 2023-10-18 | $4.10 | $4.10 | 71,000 | — | — |
| 2023-10-17 | $4.12 | $4.12 | 56,100 | — | — |
| 2023-10-16 | $4.23 | $4.23 | 125,100 | — | — |
| 2023-10-13 | $3.96 | $3.96 | 385,800 | — | — |
| 2023-10-12 | $4.88 | $4.88 | 3,313,400 | — | — |
| 2023-10-11 | $2.70 | $2.70 | 97,500 | — | — |
| 2023-10-10 | $2.87 | $2.87 | 129,443 | — | — |
| 2023-10-09 | $4.27 | $4.27 | 2,714 | — | — |
| 2023-10-06 | $4.27 | $4.27 | 11,057 | — | — |
| 2023-10-05 | $4.41 | $4.41 | 5,729 | — | — |
| 2023-10-04 | $4.41 | $4.41 | 1,171 | — | — |
| 2023-10-03 | $4.48 | $4.48 | 5,729 | — | — |
| 2023-10-02 | $4.76 | $4.76 | 5,643 | — | — |
| 2023-09-29 | $4.41 | $4.41 | 20,657 | — | — |
| 2023-09-28 | $5.04 | $5.04 | 254,086 | — | — |
| 2023-09-27 | $5.53 | $5.53 | 9,629 | — | — |
| 2023-09-26 | $5.74 | $5.74 | 7,829 | — | — |
| 2023-09-25 | $5.95 | $5.95 | 1,429 | — | — |
| 2023-09-22 | $5.95 | $5.95 | 2,900 | — | — |
| 2023-09-21 | $6.02 | $6.02 | 186 | — | — |
| 2023-09-20 | $6.02 | $6.02 | 2,600 | — | — |
| 2023-09-19 | $6.16 | $6.16 | 2,414 | — | — |
| 2023-09-18 | $6.09 | $6.09 | 2,186 | — | — |
| 2023-09-15 | $6.30 | $6.30 | 7,571 | — | — |
| 2023-09-14 | $5.88 | $5.88 | 1,886 | — | — |
| 2023-09-13 | $5.88 | $5.88 | 4,414 | — | — |
| 2023-09-12 | $6.09 | $6.09 | 5,714 | — | — |
| 2023-09-11 | $6.16 | $6.16 | 1,671 | — | — |
| 2023-09-08 | $6.09 | $6.09 | 2,829 | — | — |
| 2023-09-07 | $6.02 | $6.02 | 1,414 | — | — |
| 2023-09-06 | $5.95 | $5.95 | 1,771 | — | — |
| 2023-09-05 | $6.09 | $6.09 | 4,900 | — | — |
| 2023-09-01 | $5.88 | $5.88 | 4,186 | — | — |
| 2023-08-31 | $5.95 | $5.95 | 3,700 | — | — |
| 2023-08-30 | $5.88 | $5.88 | 2,200 | — | — |
| 2023-08-29 | $6.02 | $6.02 | 41,100 | — | — |
| 2023-08-28 | $6.09 | $6.09 | 3,800 | — | — |
| 2023-08-25 | $6.16 | $6.16 | 3,586 | — | — |
| 2023-08-24 | $6.02 | $6.02 | 5,329 | — | — |
| 2023-08-23 | $6.23 | $6.23 | 15,129 | — | — |
| 2023-08-22 | $5.81 | $5.81 | 4,086 | — | — |
| 2023-08-21 | $5.95 | $5.95 | 3,700 | — | — |
| 2023-08-18 | $6.09 | $6.09 | 1,843 | — | — |
| 2023-08-17 | $5.95 | $5.95 | 1,414 | — | — |
| 2023-08-16 | $5.88 | $5.88 | 6,429 | — | — |
| 2023-08-15 | $5.95 | $5.95 | 3,443 | — | — |
| 2023-08-14 | $6.09 | $6.09 | 4,471 | — | — |
| 2023-08-11 | $6.23 | $6.23 | 1,771 | — | — |
| 2023-08-10 | $6.23 | $6.23 | 9,014 | — | — |
| 2023-08-09 | $6.44 | $6.44 | 2,929 | — | — |
| 2023-08-08 | $6.23 | $6.23 | 2,643 | — | — |
| 2023-08-07 | $6.37 | $6.37 | 7,700 | — | — |
| 2023-08-04 | $6.16 | $6.16 | 5,986 | — | — |
| 2023-08-03 | $6.93 | $6.93 | 20,100 | — | — |
| 2023-08-02 | $5.81 | $5.81 | 4,543 | — | — |
| 2023-08-01 | $5.88 | $5.88 | 2,514 | — | — |
| 2023-07-31 | $5.74 | $5.74 | 9,900 | — | — |
| 2023-07-28 | $5.53 | $5.53 | 6,686 | — | — |
| 2023-07-27 | $5.46 | $5.46 | 5,314 | — | — |
| 2023-07-26 | $5.39 | $5.39 | 6,714 | — | — |
| 2023-07-25 | $5.53 | $5.53 | 5,486 | — | — |
| 2023-07-24 | $5.67 | $5.67 | 5,871 | — | — |
| 2023-07-21 | $5.81 | $5.81 | 7,086 | — | — |
| 2023-07-20 | $5.81 | $5.81 | 7,771 | — | — |
| 2023-07-19 | $5.88 | $5.88 | 5,529 | — | — |
| 2023-07-18 | $5.95 | $5.95 | 4,700 | — | — |
| 2023-07-17 | $5.74 | $5.74 | 40,529 | — | — |
| 2023-07-14 | $5.81 | $5.81 | 17,543 | — | — |
| 2023-07-13 | $5.67 | $5.67 | 17,057 | — | — |
| 2023-07-12 | $5.74 | $5.74 | 3,243 | — | — |
| 2023-07-11 | $5.60 | $5.60 | 1,914 | — | — |
| 2023-07-10 | $5.67 | $5.67 | 10,771 | — | — |
| 2023-07-07 | $5.88 | $5.88 | 4,700 | — | — |
| 2023-07-06 | $5.95 | $5.95 | 2,029 | — | — |
| 2023-07-05 | $5.88 | $5.88 | 16,943 | — | — |
| 2023-07-03 | $5.88 | $5.88 | 4,900 | — | — |
| 2023-06-30 | $5.67 | $5.67 | 1,886 | — | — |
| 2023-06-29 | $5.39 | $5.39 | 17,386 | — | — |
| 2023-06-28 | $5.81 | $5.81 | 16,943 | — | — |
| 2023-06-27 | $5.67 | $5.67 | 7,529 | — | — |
| 2023-06-26 | $5.60 | $5.60 | 11,571 | — | — |
| 2023-06-23 | $6.02 | $6.02 | 8,871 | — | — |
| 2023-06-22 | $5.95 | $5.95 | 2,557 | — | — |
| 2023-06-21 | $5.95 | $5.95 | 9,229 | — | — |
| 2023-06-20 | $5.95 | $5.95 | 7,957 | — | — |
| 2023-06-16 | $5.88 | $5.88 | 6,629 | — | — |
| 2023-06-15 | $6.02 | $6.02 | 1,371 | — | — |
| 2023-06-14 | $6.02 | $6.02 | 4,571 | — | — |
| 2023-06-13 | $6.09 | $6.09 | 6,700 | — | — |
| 2023-06-12 | $5.88 | $5.88 | 10,243 | — | — |
| 2023-06-09 | $6.30 | $6.30 | 26,657 | — | — |
| 2023-06-08 | $6.09 | $6.09 | 3,829 | — | — |
| 2023-06-07 | $6.23 | $6.23 | 7,786 | — | — |
| 2023-06-06 | $5.95 | $5.95 | 8,257 | — | — |
| 2023-06-05 | $6.09 | $6.09 | 11,814 | — | — |
| 2023-06-02 | $6.23 | $6.23 | 7,686 | — | — |
| 2023-06-01 | $6.37 | $6.37 | 2,514 | — | — |
| 2023-05-31 | $6.37 | $6.37 | 4,671 | — | — |
| 2023-05-30 | $6.30 | $6.30 | 2,886 | — | — |
| 2023-05-26 | $6.37 | $6.37 | 8,586 | — | — |
| 2023-05-25 | $6.30 | $6.30 | 10,557 | — | — |
| 2023-05-24 | $6.93 | $6.93 | 11,129 | — | — |
| 2023-05-23 | $6.44 | $6.44 | 4,914 | — | — |
| 2023-05-22 | $6.37 | $6.37 | 1,229 | — | — |
| 2023-05-19 | $6.30 | $6.30 | 2,543 | — | — |
| 2023-05-18 | $6.37 | $6.37 | 5,329 | — | — |
| 2023-05-17 | $6.58 | $6.58 | 16,343 | — | — |
| 2023-05-16 | $5.95 | $5.95 | 6,000 | — | — |
| 2023-05-15 | $6.16 | $6.16 | 4,586 | — | — |
| 2023-05-12 | $6.16 | $6.16 | 11,729 | — | — |
| 2023-05-11 | $6.65 | $6.65 | 7,700 | — | — |
| 2023-05-10 | $6.93 | $6.93 | 7,286 | — | — |
| 2023-05-09 | $6.79 | $6.79 | 8,871 | — | — |
| 2023-05-08 | $7.00 | $7.00 | 21,500 | — | — |
| 2023-05-05 | $7.42 | $7.42 | 16,271 | — | — |
| 2023-05-04 | $7.63 | $7.63 | 6,486 | — | — |
| 2023-05-03 | $7.84 | $7.84 | 12,743 | — | — |
| 2023-05-02 | $7.70 | $7.70 | 25,643 | — | — |
| 2023-05-01 | $7.91 | $7.91 | 13,400 | — | — |
| 2023-04-28 | $7.84 | $7.84 | 8,771 | — | — |
| 2023-04-27 | $7.84 | $7.84 | 12,343 | — | — |
| 2023-04-26 | $8.05 | $8.05 | 36,386 | — | — |
| 2023-04-25 | $7.98 | $7.98 | 20,643 | — | — |
| 2023-04-24 | $8.12 | $8.12 | 38,314 | — | — |
| 2023-04-21 | $7.56 | $7.56 | 5,429 | — | — |
| 2023-04-20 | $7.35 | $7.35 | 14,886 | — | — |
| 2023-04-19 | $7.56 | $7.56 | 14,086 | — | — |
| 2023-04-18 | $7.21 | $7.21 | 8,943 | — | — |
| 2023-04-17 | $7.42 | $7.42 | 7,671 | — | — |
| 2023-04-14 | $7.35 | $7.35 | 12,157 | — | — |
| 2023-04-13 | $7.00 | $7.00 | 6,357 | — | — |
| 2023-04-12 | $6.51 | $6.51 | 6,929 | — | — |
| 2023-04-11 | $6.72 | $6.72 | 7,586 | — | — |
| 2023-04-10 | $7.00 | $7.00 | 6,386 | — | — |
| 2023-04-06 | $6.65 | $6.65 | 6,186 | — | — |
| 2023-04-05 | $6.58 | $6.58 | 8,200 | — | — |
| 2023-04-04 | $6.72 | $6.72 | 19,629 | — | — |
| 2023-04-03 | $7.00 | $7.00 | 8,643 | — | — |
| 2023-03-31 | $6.37 | $6.37 | 13,643 | — | — |
| 2023-03-30 | $6.44 | $6.44 | 13,957 | — | — |
| 2023-03-29 | $6.93 | $6.93 | 10,086 | — | — |
| 2023-03-28 | $7.21 | $7.21 | 15,457 | — | — |
| 2023-03-27 | $7.21 | $7.21 | 6,300 | — | — |
| 2023-03-24 | $7.49 | $7.49 | 6,286 | — | — |
| 2023-03-23 | $7.28 | $7.28 | 3,900 | — | — |
| 2023-03-22 | $7.28 | $7.28 | 12,457 | — | — |
| 2023-03-21 | $7.28 | $7.28 | 9,786 | — | — |
| 2023-03-20 | $7.56 | $7.56 | 7,186 | — | — |
| 2023-03-17 | $6.93 | $6.93 | 15,343 | — | — |
| 2023-03-16 | $8.61 | $8.61 | 14,229 | — | — |
| 2023-03-15 | $8.40 | $8.40 | 39,786 | — | — |
| 2023-03-14 | $8.75 | $8.75 | 2,629 | — | — |
| 2023-03-13 | $8.75 | $8.75 | 2,743 | — | — |
| 2023-03-10 | $8.75 | $8.75 | 29,986 | — | — |
| 2023-03-09 | $9.03 | $9.03 | 7,257 | — | — |
| 2023-03-08 | $9.52 | $9.52 | 12,714 | — | — |
| 2023-03-07 | $10.22 | $10.22 | 6,386 | — | — |
| 2023-03-06 | $10.29 | $10.29 | 7,271 | — | — |
| 2023-03-03 | $10.15 | $10.15 | 13,157 | — | — |
| 2023-03-02 | $9.80 | $9.80 | 7,329 | — | — |
| 2023-03-01 | $9.73 | $9.73 | 5,743 | — | — |
| 2023-02-28 | $10.01 | $10.01 | 4,986 | — | — |
| 2023-02-27 | $9.94 | $9.94 | 7,257 | — | — |
| 2023-02-24 | $9.80 | $9.80 | 11,629 | — | — |
| 2023-02-23 | $10.22 | $10.22 | 11,871 | — | — |
| 2023-02-22 | $10.29 | $10.29 | 6,586 | — | — |
| 2023-02-21 | $10.29 | $10.29 | 11,129 | — | — |
| 2023-02-17 | $10.01 | $10.01 | 6,557 | — | — |
| 2023-02-16 | $10.29 | $10.29 | 22,329 | — | — |
| 2023-02-15 | $10.08 | $10.08 | 20,843 | — | — |
| 2023-02-14 | $9.73 | $9.73 | 7,757 | — | — |
| 2023-02-13 | $9.80 | $9.80 | 9,371 | — | — |
| 2023-02-10 | $10.08 | $10.08 | 6,314 | — | — |
| 2023-02-09 | $10.01 | $10.01 | 10,186 | — | — |
| 2023-02-08 | $9.52 | $9.52 | 9,400 | — | — |
| 2023-02-07 | $9.59 | $9.59 | 8,829 | — | — |
| 2023-02-06 | $9.80 | $9.80 | 13,586 | — | — |
| 2023-02-03 | $10.36 | $10.36 | 11,386 | — | — |
| 2023-02-02 | $10.85 | $10.85 | 40,400 | — | — |
| 2023-02-01 | $9.87 | $9.87 | 50,257 | — | — |
| 2023-01-31 | $10.50 | $10.50 | 11,257 | — | — |
| 2023-01-30 | $10.29 | $10.29 | 6,286 | — | — |
| 2023-01-27 | $10.36 | $10.36 | 16,243 | — | — |
| 2023-01-26 | $10.64 | $10.64 | 9,557 | — | — |
| 2023-01-25 | $10.57 | $10.57 | 19,429 | — | — |
| 2023-01-24 | $10.01 | $10.01 | 23,929 | — | — |
| 2023-01-23 | $10.36 | $10.36 | 60,229 | — | — |
| 2023-01-20 | $10.36 | $10.36 | 41,257 | — | — |
| 2023-01-19 | $10.22 | $10.22 | 55,857 | — | — |
| 2023-01-18 | $10.29 | $10.29 | 95,457 | — | — |
| 2023-01-17 | $10.22 | $10.22 | 508,514 | — | — |
| 2023-01-13 | $17.64 | $17.64 | 61,214 | — | — |
| 2023-01-12 | $17.36 | $17.36 | 36,843 | — | — |
| 2023-01-11 | $17.50 | $17.50 | 58,357 | — | — |
| 2023-01-10 | $17.50 | $17.50 | 45,843 | — | — |
| 2023-01-09 | $18.41 | $18.41 | 82,657 | — | — |
| 2023-01-06 | $17.78 | $17.78 | 42,914 | — | — |
| 2023-01-05 | $16.45 | $16.45 | 31,700 | — | — |
| 2023-01-04 | $15.96 | $15.96 | 44,571 | — | — |
| 2023-01-03 | $14.00 | $14.00 | 68,771 | — | — |