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
- 2021-11-10 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 | $2.47 | $2.47 | 451,700 | — | — |
| 2023-12-28 | $2.53 | $2.53 | 537,600 | — | — |
| 2023-12-27 | $2.44 | $2.44 | 593,500 | — | — |
| 2023-12-26 | $2.53 | $2.53 | 513,400 | — | — |
| 2023-12-22 | $2.43 | $2.43 | 581,100 | — | — |
| 2023-12-21 | $2.32 | $2.32 | 396,000 | — | — |
| 2023-12-20 | $2.31 | $2.31 | 593,700 | — | — |
| 2023-12-19 | $2.32 | $2.32 | 682,500 | — | — |
| 2023-12-18 | $2.26 | $2.26 | 553,800 | — | — |
| 2023-12-15 | $2.33 | $2.33 | 892,700 | — | — |
| 2023-12-14 | $2.48 | $2.48 | 705,000 | — | — |
| 2023-12-13 | $2.45 | $2.45 | 726,600 | — | — |
| 2023-12-12 | $2.34 | $2.34 | 570,500 | — | — |
| 2023-12-11 | $2.29 | $2.29 | 326,500 | — | — |
| 2023-12-08 | $2.45 | $2.45 | 464,300 | — | — |
| 2023-12-07 | $2.47 | $2.47 | 416,400 | — | — |
| 2023-12-06 | $2.56 | $2.56 | 395,700 | — | — |
| 2023-12-05 | $2.50 | $2.50 | 342,700 | — | — |
| 2023-12-04 | $2.56 | $2.56 | 461,100 | — | — |
| 2023-12-01 | $2.53 | $2.53 | 627,200 | — | — |
| 2023-11-30 | $2.33 | $2.33 | 1,366,300 | — | — |
| 2023-11-29 | $2.42 | $2.42 | 658,700 | — | — |
| 2023-11-28 | $2.39 | $2.39 | 336,500 | — | — |
| 2023-11-27 | $2.33 | $2.33 | 441,400 | — | — |
| 2023-11-24 | $2.43 | $2.43 | 252,200 | — | — |
| 2023-11-22 | $2.41 | $2.41 | 298,500 | — | — |
| 2023-11-21 | $2.35 | $2.35 | 454,000 | — | — |
| 2023-11-20 | $2.49 | $2.49 | 836,600 | — | — |
| 2023-11-17 | $2.44 | $2.44 | 1,433,200 | — | — |
| 2023-11-16 | $2.09 | $2.09 | 470,200 | — | — |
| 2023-11-15 | $2.18 | $2.18 | 569,300 | — | — |
| 2023-11-14 | $2.23 | $2.23 | 978,600 | — | — |
| 2023-11-13 | $2.12 | $2.12 | 485,800 | — | — |
| 2023-11-10 | $2.10 | $2.10 | 906,100 | — | — |
| 2023-11-09 | $2.08 | $2.08 | 1,238,500 | — | — |
| 2023-11-08 | $1.83 | $1.83 | 4,530,200 | — | — |
| 2023-11-07 | $2.90 | $2.90 | 760,900 | — | — |
| 2023-11-06 | $2.80 | $2.80 | 644,300 | — | — |
| 2023-11-03 | $2.73 | $2.73 | 997,700 | — | — |
| 2023-11-02 | $2.91 | $2.91 | 502,700 | — | — |
| 2023-11-01 | $2.68 | $2.68 | 610,800 | — | — |
| 2023-10-31 | $2.67 | $2.67 | 387,500 | — | — |
| 2023-10-30 | $2.61 | $2.61 | 607,700 | — | — |
| 2023-10-27 | $2.57 | $2.57 | 838,300 | — | — |
| 2023-10-26 | $2.62 | $2.62 | 375,400 | — | — |
| 2023-10-25 | $2.63 | $2.63 | 382,900 | — | — |
| 2023-10-24 | $2.70 | $2.70 | 658,700 | — | — |
| 2023-10-23 | $2.67 | $2.67 | 568,700 | — | — |
| 2023-10-20 | $2.83 | $2.83 | 532,500 | — | — |
| 2023-10-19 | $2.95 | $2.95 | 645,900 | — | — |
| 2023-10-18 | $2.87 | $2.87 | 364,700 | — | — |
| 2023-10-17 | $3.03 | $3.03 | 496,100 | — | — |
| 2023-10-16 | $3.01 | $3.01 | 409,700 | — | — |
| 2023-10-13 | $2.93 | $2.93 | 482,800 | — | — |
| 2023-10-12 | $3.09 | $3.09 | 398,200 | — | — |
| 2023-10-11 | $3.21 | $3.21 | 560,100 | — | — |
| 2023-10-10 | $3.37 | $3.37 | 643,700 | — | — |
| 2023-10-09 | $3.16 | $3.16 | 494,100 | — | — |
| 2023-10-06 | $3.06 | $3.06 | 579,700 | — | — |
| 2023-10-05 | $2.91 | $2.91 | 605,500 | — | — |
| 2023-10-04 | $3.05 | $3.05 | 357,800 | — | — |
| 2023-10-03 | $3.10 | $3.10 | 367,000 | — | — |
| 2023-10-02 | $3.26 | $3.26 | 392,300 | — | — |
| 2023-09-29 | $3.25 | $3.25 | 441,500 | — | — |
| 2023-09-28 | $3.21 | $3.21 | 353,000 | — | — |
| 2023-09-27 | $3.23 | $3.23 | 341,000 | — | — |
| 2023-09-26 | $3.15 | $3.15 | 434,700 | — | — |
| 2023-09-25 | $3.21 | $3.21 | 641,200 | — | — |
| 2023-09-22 | $3.31 | $3.31 | 719,700 | — | — |
| 2023-09-21 | $3.27 | $3.27 | 747,200 | — | — |
| 2023-09-20 | $3.36 | $3.36 | 533,900 | — | — |
| 2023-09-19 | $3.36 | $3.36 | 646,600 | — | — |
| 2023-09-18 | $3.40 | $3.40 | 875,500 | — | — |
| 2023-09-15 | $3.46 | $3.46 | 1,920,300 | — | — |
| 2023-09-14 | $3.81 | $3.81 | 572,300 | — | — |
| 2023-09-13 | $3.83 | $3.83 | 957,800 | — | — |
| 2023-09-12 | $4.16 | $4.16 | 587,200 | — | — |
| 2023-09-11 | $3.86 | $3.86 | 687,500 | — | — |
| 2023-09-08 | $3.91 | $3.90 | 853,600 | — | — |
| 2023-09-07 | $4.11 | $4.11 | 801,900 | — | — |
| 2023-09-06 | $4.29 | $4.29 | 420,600 | — | — |
| 2023-09-05 | $4.34 | $4.34 | 595,300 | — | — |
| 2023-09-01 | $4.42 | $4.42 | 496,700 | — | — |
| 2023-08-31 | $4.29 | $4.29 | 610,700 | — | — |
| 2023-08-30 | $4.49 | $4.49 | 544,400 | — | — |
| 2023-08-29 | $4.41 | $4.41 | 431,500 | — | — |
| 2023-08-28 | $4.46 | $4.46 | 442,900 | — | — |
| 2023-08-25 | $4.49 | $4.49 | 403,400 | — | — |
| 2023-08-24 | $4.38 | $4.38 | 450,700 | — | — |
| 2023-08-23 | $4.63 | $4.63 | 402,500 | — | — |
| 2023-08-22 | $4.48 | $4.48 | 623,000 | — | — |
| 2023-08-21 | $4.51 | $4.51 | 632,100 | — | — |
| 2023-08-18 | $4.72 | $4.72 | 564,700 | — | — |
| 2023-08-17 | $4.50 | $4.50 | 444,100 | — | — |
| 2023-08-16 | $4.50 | $4.50 | 527,100 | — | — |
| 2023-08-15 | $4.50 | $4.50 | 670,800 | — | — |
| 2023-08-14 | $4.51 | $4.51 | 962,600 | — | — |
| 2023-08-11 | $4.51 | $4.51 | 1,093,100 | — | — |
| 2023-08-10 | $4.50 | $4.50 | 1,453,100 | — | — |
| 2023-08-09 | $4.23 | $4.23 | 3,873,800 | — | — |
| 2023-08-08 | $5.92 | $5.92 | 1,214,000 | — | — |
| 2023-08-07 | $5.82 | $5.82 | 649,600 | — | — |
| 2023-08-04 | $5.95 | $5.95 | 1,028,000 | — | — |
| 2023-08-03 | $6.20 | $6.20 | 1,200,200 | — | — |
| 2023-08-02 | $5.90 | $5.90 | 1,940,100 | — | — |
| 2023-08-01 | $6.41 | $6.41 | 3,071,400 | — | — |
| 2023-07-31 | $8.06 | $8.06 | 265,000 | — | — |
| 2023-07-28 | $7.78 | $7.78 | 186,000 | — | — |
| 2023-07-27 | $7.74 | $7.74 | 212,800 | — | — |
| 2023-07-26 | $7.85 | $7.85 | 239,100 | — | — |
| 2023-07-25 | $7.62 | $7.62 | 192,200 | — | — |
| 2023-07-24 | $7.67 | $7.67 | 166,900 | — | — |
| 2023-07-21 | $7.75 | $7.75 | 278,100 | — | — |
| 2023-07-20 | $7.71 | $7.71 | 336,800 | — | — |
| 2023-07-19 | $7.76 | $7.76 | 338,300 | — | — |
| 2023-07-18 | $7.79 | $7.79 | 387,400 | — | — |
| 2023-07-17 | $7.74 | $7.74 | 496,000 | — | — |
| 2023-07-14 | $7.77 | $7.77 | 371,100 | — | — |
| 2023-07-13 | $8.17 | $8.17 | 450,600 | — | — |
| 2023-07-12 | $7.52 | $7.52 | 413,000 | — | — |
| 2023-07-11 | $7.61 | $7.61 | 471,400 | — | — |
| 2023-07-10 | $7.76 | $7.76 | 303,200 | — | — |
| 2023-07-07 | $7.75 | $7.75 | 354,500 | — | — |
| 2023-07-06 | $7.51 | $7.51 | 298,600 | — | — |
| 2023-07-05 | $7.53 | $7.53 | 342,600 | — | — |
| 2023-07-03 | $7.95 | $7.95 | 139,700 | — | — |
| 2023-06-30 | $7.98 | $7.98 | 324,300 | — | — |
| 2023-06-29 | $7.89 | $7.89 | 326,200 | — | — |
| 2023-06-28 | $8.10 | $8.10 | 374,000 | — | — |
| 2023-06-27 | $8.03 | $8.03 | 602,100 | — | — |
| 2023-06-26 | $7.71 | $7.71 | 626,600 | — | — |
| 2023-06-23 | $7.61 | $7.61 | 7,831,100 | — | — |
| 2023-06-22 | $8.13 | $8.13 | 515,900 | — | — |
| 2023-06-21 | $8.17 | $8.17 | 1,252,700 | — | — |
| 2023-06-20 | $7.66 | $7.66 | 740,600 | — | — |
| 2023-06-16 | $7.40 | $7.40 | 618,400 | — | — |
| 2023-06-15 | $7.15 | $7.15 | 475,800 | — | — |
| 2023-06-14 | $7.00 | $7.00 | 705,800 | — | — |
| 2023-06-13 | $7.06 | $7.06 | 407,900 | — | — |
| 2023-06-12 | $6.72 | $6.72 | 735,700 | — | — |
| 2023-06-09 | $7.17 | $7.17 | 287,200 | — | — |
| 2023-06-08 | $7.15 | $7.15 | 231,600 | — | — |
| 2023-06-07 | $7.26 | $7.26 | 347,500 | — | — |
| 2023-06-06 | $7.39 | $7.39 | 490,600 | — | — |
| 2023-06-05 | $6.89 | $6.89 | 318,100 | — | — |
| 2023-06-02 | $6.82 | $6.82 | 332,900 | — | — |
| 2023-06-01 | $6.62 | $6.62 | 719,200 | — | — |
| 2023-05-31 | $6.92 | $6.92 | 1,420,100 | — | — |
| 2023-05-30 | $6.59 | $6.59 | 352,500 | — | — |
| 2023-05-26 | $6.41 | $6.41 | 575,000 | — | — |
| 2023-05-25 | $6.35 | $6.35 | 409,600 | — | — |
| 2023-05-24 | $6.64 | $6.64 | 270,500 | — | — |
| 2023-05-23 | $6.70 | $6.70 | 485,500 | — | — |
| 2023-05-22 | $6.80 | $6.80 | 419,100 | — | — |
| 2023-05-19 | $6.52 | $6.52 | 554,600 | — | — |
| 2023-05-18 | $6.62 | $6.62 | 1,453,400 | — | — |
| 2023-05-17 | $5.97 | $5.97 | 1,155,000 | — | — |
| 2023-05-16 | $5.73 | $5.73 | 471,900 | — | — |
| 2023-05-15 | $5.92 | $5.92 | 501,300 | — | — |
| 2023-05-12 | $5.86 | $5.86 | 777,900 | — | — |
| 2023-05-11 | $5.96 | $5.96 | 959,200 | — | — |
| 2023-05-10 | $5.91 | $5.91 | 1,764,200 | — | — |
| 2023-05-09 | $7.24 | $7.24 | 388,500 | — | — |
| 2023-05-08 | $7.43 | $7.43 | 164,200 | — | — |
| 2023-05-05 | $7.46 | $7.46 | 189,000 | — | — |
| 2023-05-04 | $7.19 | $7.19 | 149,900 | — | — |
| 2023-05-03 | $7.37 | $7.37 | 191,800 | — | — |
| 2023-05-02 | $7.42 | $7.42 | 254,800 | — | — |
| 2023-05-01 | $7.76 | $7.76 | 257,900 | — | — |
| 2023-04-28 | $7.59 | $7.59 | 316,300 | — | — |
| 2023-04-27 | $7.81 | $7.81 | 258,500 | — | — |
| 2023-04-26 | $7.60 | $7.60 | 232,400 | — | — |
| 2023-04-25 | $7.51 | $7.51 | 225,500 | — | — |
| 2023-04-24 | $8.04 | $8.04 | 176,000 | — | — |
| 2023-04-21 | $8.45 | $8.45 | 255,400 | — | — |
| 2023-04-20 | $8.31 | $8.31 | 410,700 | — | — |
| 2023-04-19 | $8.28 | $8.28 | 271,700 | — | — |
| 2023-04-18 | $8.08 | $8.08 | 362,000 | — | — |
| 2023-04-17 | $8.08 | $8.08 | 197,900 | — | — |
| 2023-04-14 | $8.21 | $8.21 | 170,600 | — | — |
| 2023-04-13 | $8.09 | $8.09 | 176,500 | — | — |
| 2023-04-12 | $7.91 | $7.91 | 339,900 | — | — |
| 2023-04-11 | $8.39 | $8.39 | 451,400 | — | — |
| 2023-04-10 | $7.80 | $7.80 | 373,400 | — | — |
| 2023-04-06 | $7.94 | $7.94 | 243,700 | — | — |
| 2023-04-05 | $7.78 | $7.78 | 276,200 | — | — |
| 2023-04-04 | $8.14 | $8.14 | 229,800 | — | — |
| 2023-04-03 | $8.21 | $8.21 | 182,200 | — | — |
| 2023-03-31 | $8.15 | $8.15 | 301,300 | — | — |
| 2023-03-30 | $7.62 | $7.62 | 157,800 | — | — |
| 2023-03-29 | $7.73 | $7.73 | 211,600 | — | — |
| 2023-03-28 | $7.64 | $7.64 | 204,000 | — | — |
| 2023-03-27 | $7.62 | $7.62 | 248,600 | — | — |
| 2023-03-24 | $7.57 | $7.57 | 389,600 | — | — |
| 2023-03-23 | $7.94 | $7.94 | 389,300 | — | — |
| 2023-03-22 | $7.55 | $7.55 | 259,900 | — | — |
| 2023-03-21 | $7.85 | $7.85 | 312,400 | — | — |
| 2023-03-20 | $7.51 | $7.51 | 293,400 | — | — |
| 2023-03-17 | $7.48 | $7.48 | 345,400 | — | — |
| 2023-03-16 | $7.89 | $7.89 | 500,800 | — | — |
| 2023-03-15 | $7.55 | $7.55 | 632,900 | — | — |
| 2023-03-14 | $7.32 | $7.32 | 449,000 | — | — |
| 2023-03-13 | $7.30 | $7.30 | 628,600 | — | — |
| 2023-03-10 | $7.65 | $7.65 | 465,900 | — | — |
| 2023-03-09 | $8.07 | $8.07 | 282,100 | — | — |
| 2023-03-08 | $8.51 | $8.51 | 137,500 | — | — |
| 2023-03-07 | $8.58 | $8.58 | 226,100 | — | — |
| 2023-03-06 | $8.97 | $8.97 | 274,900 | — | — |
| 2023-03-03 | $8.83 | $8.83 | 180,200 | — | — |
| 2023-03-02 | $8.75 | $8.75 | 199,500 | — | — |
| 2023-03-01 | $8.45 | $8.45 | 315,100 | — | — |
| 2023-02-28 | $8.42 | $8.42 | 313,600 | — | — |
| 2023-02-27 | $8.47 | $8.47 | 334,100 | — | — |
| 2023-02-24 | $9.23 | $9.23 | 736,800 | — | — |
| 2023-02-23 | $9.36 | $9.36 | 253,300 | — | — |
| 2023-02-22 | $8.98 | $8.98 | 223,100 | — | — |
| 2023-02-21 | $9.20 | $9.20 | 225,000 | — | — |
| 2023-02-17 | $9.39 | $9.39 | 150,100 | — | — |
| 2023-02-16 | $9.34 | $9.34 | 296,200 | — | — |
| 2023-02-15 | $10.00 | $10.00 | 250,200 | — | — |
| 2023-02-14 | $9.74 | $9.74 | 221,900 | — | — |
| 2023-02-13 | $9.56 | $9.56 | 201,500 | — | — |
| 2023-02-10 | $9.41 | $9.41 | 184,100 | — | — |
| 2023-02-09 | $9.48 | $9.48 | 204,300 | — | — |
| 2023-02-08 | $9.82 | $9.82 | 280,700 | — | — |
| 2023-02-07 | $9.86 | $9.86 | 275,000 | — | — |
| 2023-02-06 | $9.97 | $9.97 | 208,000 | — | — |
| 2023-02-03 | $10.41 | $10.41 | 545,500 | — | — |
| 2023-02-02 | $11.45 | $11.45 | 1,204,900 | — | — |
| 2023-02-01 | $10.55 | $10.55 | 555,900 | — | — |
| 2023-01-31 | $10.41 | $10.41 | 460,200 | — | — |
| 2023-01-30 | $10.40 | $10.40 | 150,400 | — | — |
| 2023-01-27 | $10.54 | $10.54 | 248,900 | — | — |
| 2023-01-26 | $9.97 | $9.97 | 234,600 | — | — |
| 2023-01-25 | $9.76 | $9.76 | 254,500 | — | — |
| 2023-01-24 | $9.82 | $9.82 | 260,400 | — | — |
| 2023-01-23 | $9.80 | $9.80 | 201,400 | — | — |
| 2023-01-20 | $9.47 | $9.47 | 155,200 | — | — |
| 2023-01-19 | $9.09 | $9.09 | 158,600 | — | — |
| 2023-01-18 | $8.98 | $8.98 | 201,600 | — | — |
| 2023-01-17 | $9.00 | $9.00 | 241,700 | — | — |
| 2023-01-13 | $9.01 | $9.01 | 207,300 | — | — |
| 2023-01-12 | $9.20 | $9.20 | 189,900 | — | — |
| 2023-01-11 | $9.11 | $9.11 | 253,700 | — | — |
| 2023-01-10 | $9.31 | $9.31 | 306,800 | — | — |
| 2023-01-09 | $8.69 | $8.69 | 326,700 | — | — |
| 2023-01-06 | $8.15 | $8.15 | 252,100 | — | — |
| 2023-01-05 | $8.31 | $8.31 | 222,900 | — | — |
| 2023-01-04 | $8.94 | $8.94 | 235,800 | — | — |
| 2023-01-03 | $8.58 | $8.58 | 145,000 | — | — |