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
- 2011-11-17 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 | $3.01 | $3.01 | 2,184,500 | — | — |
| 2023-12-28 | $3.89 | $3.89 | 1,510,900 | — | — |
| 2023-12-27 | $3.50 | $3.50 | 766,000 | — | — |
| 2023-12-26 | $3.35 | $3.35 | 1,061,500 | — | — |
| 2023-12-22 | $2.75 | $2.75 | 336,200 | — | — |
| 2023-12-21 | $2.53 | $2.53 | 314,100 | — | — |
| 2023-12-20 | $2.36 | $2.36 | 304,100 | — | — |
| 2023-12-19 | $2.42 | $2.42 | 446,500 | — | — |
| 2023-12-18 | $2.50 | $2.50 | 862,600 | — | — |
| 2023-12-15 | $3.07 | $3.07 | 442,900 | — | — |
| 2023-12-14 | $3.31 | $3.31 | 339,100 | — | — |
| 2023-12-13 | $3.31 | $3.31 | 349,200 | — | — |
| 2023-12-12 | $3.21 | $3.21 | 336,100 | — | — |
| 2023-12-11 | $3.00 | $3.00 | 580,500 | — | — |
| 2023-12-08 | $3.12 | $3.12 | 1,397,600 | — | — |
| 2023-12-07 | $3.30 | $3.30 | 1,129,100 | — | — |
| 2023-12-06 | $2.80 | $2.80 | 437,000 | — | — |
| 2023-12-05 | $2.67 | $2.67 | 464,800 | — | — |
| 2023-12-04 | $2.61 | $2.61 | 972,300 | — | — |
| 2023-12-01 | $2.17 | $2.17 | 448,500 | — | — |
| 2023-11-30 | $1.98 | $1.98 | 326,100 | — | — |
| 2023-11-29 | $2.05 | $2.05 | 522,700 | — | — |
| 2023-11-28 | $1.95 | $1.95 | 670,900 | — | — |
| 2023-11-27 | $2.14 | $2.14 | 534,100 | — | — |
| 2023-11-24 | $2.20 | $2.20 | 430,000 | — | — |
| 2023-11-22 | $2.20 | $2.20 | 1,000,200 | — | — |
| 2023-11-21 | $2.20 | $2.20 | 2,007,200 | — | — |
| 2023-11-20 | $2.80 | $2.80 | 4,956,000 | — | — |
| 2023-11-17 | $2.09 | $2.09 | 9,084,700 | — | — |
| 2023-11-16 | $1.43 | $1.43 | 812,000 | — | — |
| 2023-11-15 | $1.38 | $1.38 | 389,500 | — | — |
| 2023-11-14 | $1.32 | $1.32 | 552,800 | — | — |
| 2023-11-13 | $1.34 | $1.34 | 539,500 | — | — |
| 2023-11-10 | $1.31 | $1.31 | 1,081,100 | — | — |
| 2023-11-09 | $2.08 | $2.08 | 207,700 | — | — |
| 2023-11-08 | $2.15 | $2.15 | 58,500 | — | — |
| 2023-11-07 | $2.13 | $2.13 | 182,500 | — | — |
| 2023-11-06 | $2.38 | $2.38 | 197,100 | — | — |
| 2023-11-03 | $2.24 | $2.24 | 223,500 | — | — |
| 2023-11-02 | $1.94 | $1.94 | 163,200 | — | — |
| 2023-11-01 | $1.68 | $1.68 | 50,500 | — | — |
| 2023-10-31 | $1.79 | $1.79 | 23,900 | — | — |
| 2023-10-30 | $1.70 | $1.70 | 31,700 | — | — |
| 2023-10-27 | $1.78 | $1.78 | 27,100 | — | — |
| 2023-10-26 | $1.80 | $1.80 | 114,800 | — | — |
| 2023-10-25 | $1.89 | $1.89 | 109,700 | — | — |
| 2023-10-24 | $1.81 | $1.81 | 80,300 | — | — |
| 2023-10-23 | $1.74 | $1.74 | 64,100 | — | — |
| 2023-10-20 | $1.86 | $1.86 | 85,400 | — | — |
| 2023-10-19 | $2.03 | $2.03 | 121,100 | — | — |
| 2023-10-18 | $2.27 | $2.27 | 181,000 | — | — |
| 2023-10-17 | $2.60 | $2.60 | 84,700 | — | — |
| 2023-10-16 | $2.77 | $2.77 | 107,000 | — | — |
| 2023-10-13 | $2.90 | $2.90 | 126,700 | — | — |
| 2023-10-12 | $3.30 | $3.30 | 125,900 | — | — |
| 2023-10-11 | $3.84 | $3.84 | 108,700 | — | — |
| 2023-10-10 | $4.49 | $4.49 | 146,500 | — | — |
| 2023-10-09 | $4.35 | $4.35 | 63,940 | — | — |
| 2023-10-06 | $4.95 | $4.95 | 6,767 | — | — |
| 2023-10-05 | $4.80 | $4.80 | 20,660 | — | — |
| 2023-10-04 | $4.65 | $4.65 | 17,133 | — | — |
| 2023-10-03 | $4.65 | $4.65 | 8,420 | — | — |
| 2023-10-02 | $4.65 | $4.65 | 25,540 | — | — |
| 2023-09-29 | $4.35 | $4.35 | 11,193 | — | — |
| 2023-09-28 | $4.50 | $4.50 | 28,020 | — | — |
| 2023-09-27 | $4.65 | $4.65 | 25,253 | — | — |
| 2023-09-26 | $4.20 | $4.20 | 27,560 | — | — |
| 2023-09-25 | $4.65 | $4.65 | 13,513 | — | — |
| 2023-09-22 | $4.50 | $4.50 | 18,447 | — | — |
| 2023-09-21 | $4.65 | $4.65 | 27,800 | — | — |
| 2023-09-20 | $4.95 | $4.95 | 7,680 | — | — |
| 2023-09-19 | $4.95 | $4.95 | 27,807 | — | — |
| 2023-09-18 | $5.25 | $5.25 | 21,367 | — | — |
| 2023-09-15 | $5.25 | $5.25 | 36,100 | — | — |
| 2023-09-14 | $5.55 | $5.55 | 13,707 | — | — |
| 2023-09-13 | $5.55 | $5.55 | 29,460 | — | — |
| 2023-09-12 | $5.55 | $5.55 | 8,533 | — | — |
| 2023-09-11 | $5.55 | $5.55 | 11,333 | — | — |
| 2023-09-08 | $5.85 | $5.85 | 11,053 | — | — |
| 2023-09-07 | $5.85 | $5.85 | 5,273 | — | — |
| 2023-09-06 | $5.85 | $5.85 | 20,153 | — | — |
| 2023-09-05 | $5.40 | $5.40 | 34,520 | — | — |
| 2023-09-01 | $6.00 | $6.00 | 37,380 | — | — |
| 2023-08-31 | $5.25 | $5.25 | 151,367 | — | — |
| 2023-08-30 | $5.70 | $5.70 | 17,793 | — | — |
| 2023-08-29 | $5.85 | $5.85 | 46,067 | — | — |
| 2023-08-28 | $5.85 | $5.85 | 25,147 | — | — |
| 2023-08-25 | $5.85 | $5.85 | 22,613 | — | — |
| 2023-08-24 | $6.15 | $6.15 | 34,533 | — | — |
| 2023-08-23 | $6.45 | $6.45 | 24,980 | — | — |
| 2023-08-22 | $6.45 | $6.45 | 25,693 | — | — |
| 2023-08-21 | $6.75 | $6.75 | 32,913 | — | — |
| 2023-08-18 | $6.60 | $6.60 | 33,300 | — | — |
| 2023-08-17 | $6.15 | $6.15 | 92,580 | — | — |
| 2023-08-16 | $6.90 | $6.90 | 43,240 | — | — |
| 2023-08-15 | $7.65 | $7.65 | 88,240 | — | — |
| 2023-08-14 | $8.10 | $8.10 | 28,060 | — | — |
| 2023-08-11 | $7.95 | $7.95 | 9,353 | — | — |
| 2023-08-10 | $7.95 | $7.95 | 14,247 | — | — |
| 2023-08-09 | $8.10 | $8.10 | 42,227 | — | — |
| 2023-08-08 | $7.95 | $7.95 | 32,153 | — | — |
| 2023-08-07 | $7.95 | $7.95 | 14,360 | — | — |
| 2023-08-04 | $8.55 | $8.55 | 29,213 | — | — |
| 2023-08-03 | $8.40 | $8.40 | 29,973 | — | — |
| 2023-08-02 | $8.70 | $8.70 | 38,853 | — | — |
| 2023-08-01 | $8.55 | $8.55 | 17,273 | — | — |
| 2023-07-31 | $8.55 | $8.55 | 22,593 | — | — |
| 2023-07-28 | $8.25 | $8.25 | 26,647 | — | — |
| 2023-07-27 | $8.25 | $8.25 | 47,833 | — | — |
| 2023-07-26 | $8.40 | $8.40 | 47,360 | — | — |
| 2023-07-25 | $8.10 | $8.10 | 106,340 | — | — |
| 2023-07-24 | $9.75 | $9.75 | 124,333 | — | — |
| 2023-07-21 | $9.30 | $9.30 | 370,847 | — | — |
| 2023-07-20 | $7.80 | $7.80 | 42,813 | — | — |
| 2023-07-19 | $7.80 | $7.80 | 21,607 | — | — |
| 2023-07-18 | $7.80 | $7.80 | 34,480 | — | — |
| 2023-07-17 | $7.80 | $7.80 | 43,893 | — | — |
| 2023-07-14 | $7.80 | $7.80 | 71,487 | — | — |
| 2023-07-13 | $7.65 | $7.65 | 95,280 | — | — |
| 2023-07-12 | $8.10 | $8.10 | 26,633 | — | — |
| 2023-07-11 | $8.40 | $8.40 | 18,427 | — | — |
| 2023-07-10 | $8.55 | $8.55 | 20,140 | — | — |
| 2023-07-07 | $8.55 | $8.55 | 9,933 | — | — |
| 2023-07-06 | $8.25 | $8.25 | 13,793 | — | — |
| 2023-07-05 | $8.55 | $8.55 | 12,533 | — | — |
| 2023-07-03 | $8.55 | $8.55 | 24,147 | — | — |
| 2023-06-30 | $8.25 | $8.25 | 25,227 | — | — |
| 2023-06-29 | $8.55 | $8.55 | 23,160 | — | — |
| 2023-06-28 | $7.95 | $7.95 | 36,360 | — | — |
| 2023-06-27 | $8.40 | $8.40 | 17,600 | — | — |
| 2023-06-26 | $8.55 | $8.55 | 14,947 | — | — |
| 2023-06-23 | $8.70 | $8.70 | 32,947 | — | — |
| 2023-06-22 | $9.45 | $9.45 | 8,573 | — | — |
| 2023-06-21 | $9.00 | $9.00 | 33,520 | — | — |
| 2023-06-20 | $9.60 | $9.60 | 28,707 | — | — |
| 2023-06-16 | $10.65 | $10.65 | 55,680 | — | — |
| 2023-06-15 | $10.20 | $10.20 | 67,173 | — | — |
| 2023-06-14 | $9.30 | $9.30 | 42,827 | — | — |
| 2023-06-13 | $8.85 | $8.85 | 33,107 | — | — |
| 2023-06-12 | $8.85 | $8.85 | 21,747 | — | — |
| 2023-06-09 | $8.85 | $8.85 | 27,547 | — | — |
| 2023-06-08 | $8.70 | $8.70 | 26,933 | — | — |
| 2023-06-07 | $8.40 | $8.40 | 26,067 | — | — |
| 2023-06-06 | $8.55 | $8.55 | 18,533 | — | — |
| 2023-06-05 | $8.40 | $8.40 | 20,027 | — | — |
| 2023-06-02 | $8.10 | $8.10 | 37,653 | — | — |
| 2023-06-01 | $8.25 | $8.25 | 26,547 | — | — |
| 2023-05-31 | $8.10 | $8.10 | 24,667 | — | — |
| 2023-05-30 | $8.10 | $8.10 | 56,093 | — | — |
| 2023-05-26 | $8.25 | $8.25 | 83,993 | — | — |
| 2023-05-25 | $7.35 | $7.35 | 67,753 | — | — |
| 2023-05-24 | $7.65 | $7.65 | 29,993 | — | — |
| 2023-05-23 | $7.95 | $7.95 | 59,360 | — | — |
| 2023-05-22 | $7.95 | $7.95 | 58,560 | — | — |
| 2023-05-19 | $7.80 | $7.80 | 182,000 | — | — |
| 2023-05-18 | $7.65 | $7.65 | 357,233 | — | — |
| 2023-05-17 | $10.20 | $10.20 | 44,047 | — | — |
| 2023-05-16 | $9.90 | $9.90 | 47,693 | — | — |
| 2023-05-15 | $10.65 | $10.65 | 34,040 | — | — |
| 2023-05-12 | $10.80 | $10.80 | 34,560 | — | — |
| 2023-05-11 | $10.80 | $10.80 | 21,160 | — | — |
| 2023-05-10 | $11.10 | $11.10 | 28,493 | — | — |
| 2023-05-09 | $10.95 | $10.95 | 33,080 | — | — |
| 2023-05-08 | $11.10 | $11.10 | 31,113 | — | — |
| 2023-05-05 | $10.95 | $10.95 | 27,593 | — | — |
| 2023-05-04 | $11.10 | $11.10 | 21,720 | — | — |
| 2023-05-03 | $11.10 | $11.10 | 16,473 | — | — |
| 2023-05-02 | $11.40 | $11.40 | 27,673 | — | — |
| 2023-05-01 | $11.70 | $11.70 | 23,467 | — | — |
| 2023-04-28 | $11.55 | $11.55 | 8,733 | — | — |
| 2023-04-27 | $11.10 | $11.10 | 29,413 | — | — |
| 2023-04-26 | $10.95 | $10.95 | 26,373 | — | — |
| 2023-04-25 | $11.10 | $11.10 | 13,187 | — | — |
| 2023-04-24 | $11.70 | $11.70 | 40,113 | — | — |
| 2023-04-21 | $10.65 | $10.65 | 20,060 | — | — |
| 2023-04-20 | $10.80 | $10.80 | 32,093 | — | — |
| 2023-04-19 | $11.10 | $11.10 | 20,060 | — | — |
| 2023-04-18 | $11.85 | $11.85 | 35,640 | — | — |
| 2023-04-17 | $12.00 | $12.00 | 24,880 | — | — |
| 2023-04-14 | $12.15 | $12.15 | 49,533 | — | — |
| 2023-04-13 | $12.30 | $12.30 | 83,587 | — | — |
| 2023-04-12 | $11.10 | $11.10 | 26,753 | — | — |
| 2023-04-11 | $11.10 | $11.10 | 21,220 | — | — |
| 2023-04-10 | $10.95 | $10.95 | 13,667 | — | — |
| 2023-04-06 | $10.95 | $10.95 | 13,753 | — | — |
| 2023-04-05 | $10.95 | $10.95 | 19,213 | — | — |
| 2023-04-04 | $11.25 | $11.25 | 33,113 | — | — |
| 2023-04-03 | $12.15 | $12.15 | 39,480 | — | — |
| 2023-03-31 | $12.30 | $12.30 | 57,107 | — | — |
| 2023-03-30 | $11.10 | $11.10 | 15,993 | — | — |
| 2023-03-29 | $11.55 | $11.55 | 12,053 | — | — |
| 2023-03-28 | $11.10 | $11.10 | 7,087 | — | — |
| 2023-03-27 | $11.25 | $11.25 | 29,560 | — | — |
| 2023-03-24 | $11.25 | $11.25 | 14,133 | — | — |
| 2023-03-23 | $11.25 | $11.25 | 9,033 | — | — |
| 2023-03-22 | $10.80 | $10.80 | 9,167 | — | — |
| 2023-03-21 | $10.80 | $10.80 | 34,400 | — | — |
| 2023-03-20 | $10.65 | $10.65 | 22,693 | — | — |
| 2023-03-17 | $10.50 | $10.50 | 58,693 | — | — |
| 2023-03-16 | $11.10 | $11.10 | 16,340 | — | — |
| 2023-03-15 | $10.80 | $10.80 | 26,520 | — | — |
| 2023-03-14 | $10.65 | $10.65 | 27,607 | — | — |
| 2023-03-13 | $10.65 | $10.65 | 22,340 | — | — |
| 2023-03-10 | $10.80 | $10.80 | 35,693 | — | — |
| 2023-03-09 | $11.55 | $11.55 | 10,420 | — | — |
| 2023-03-08 | $11.85 | $11.85 | 29,827 | — | — |
| 2023-03-07 | $12.45 | $12.45 | 28,320 | — | — |
| 2023-03-06 | $12.15 | $12.15 | 52,260 | — | — |
| 2023-03-03 | $11.55 | $11.55 | 72,347 | — | — |
| 2023-03-02 | $11.25 | $11.25 | 29,247 | — | — |
| 2023-03-01 | $11.25 | $11.25 | 51,240 | — | — |
| 2023-02-28 | $11.55 | $11.55 | 86,600 | — | — |
| 2023-02-27 | $11.25 | $11.25 | 459,700 | — | — |
| 2023-02-24 | $9.90 | $9.90 | 17,833 | — | — |
| 2023-02-23 | $9.90 | $9.90 | 25,513 | — | — |
| 2023-02-22 | $10.05 | $10.05 | 23,720 | — | — |
| 2023-02-21 | $10.20 | $10.20 | 33,520 | — | — |
| 2023-02-17 | $10.65 | $10.65 | 41,853 | — | — |
| 2023-02-16 | $11.70 | $11.70 | 71,667 | — | — |
| 2023-02-15 | $11.10 | $11.10 | 111,753 | — | — |
| 2023-02-14 | $10.20 | $10.20 | 26,613 | — | — |
| 2023-02-13 | $10.50 | $10.50 | 45,007 | — | — |
| 2023-02-10 | $11.40 | $11.40 | 52,233 | — | — |
| 2023-02-09 | $11.40 | $11.40 | 21,800 | — | — |
| 2023-02-08 | $11.25 | $11.25 | 132,393 | — | — |
| 2023-02-07 | $12.60 | $12.60 | 16,440 | — | — |
| 2023-02-06 | $12.45 | $12.45 | 22,747 | — | — |
| 2023-02-03 | $12.75 | $12.75 | 28,213 | — | — |
| 2023-02-02 | $13.20 | $13.20 | 20,853 | — | — |
| 2023-02-01 | $13.50 | $13.50 | 20,167 | — | — |
| 2023-01-31 | $13.65 | $13.65 | 24,107 | — | — |
| 2023-01-30 | $13.95 | $13.95 | 15,820 | — | — |
| 2023-01-27 | $13.95 | $13.95 | 30,020 | — | — |
| 2023-01-26 | $13.35 | $13.35 | 10,633 | — | — |
| 2023-01-25 | $13.80 | $13.80 | 38,107 | — | — |
| 2023-01-24 | $14.10 | $14.10 | 39,247 | — | — |
| 2023-01-23 | $14.85 | $14.85 | 46,193 | — | — |
| 2023-01-20 | $15.45 | $15.45 | 49,200 | — | — |
| 2023-01-19 | $16.50 | $16.50 | 30,380 | — | — |
| 2023-01-18 | $15.75 | $15.75 | 72,940 | — | — |
| 2023-01-17 | $15.60 | $15.60 | 98,093 | — | — |
| 2023-01-13 | $13.20 | $13.20 | 38,960 | — | — |
| 2023-01-12 | $11.55 | $11.55 | 17,627 | — | — |
| 2023-01-11 | $12.00 | $12.00 | 15,173 | — | — |
| 2023-01-10 | $11.70 | $11.70 | 18,280 | — | — |
| 2023-01-09 | $12.00 | $12.00 | 53,660 | — | — |
| 2023-01-06 | $11.85 | $11.85 | 36,447 | — | — |
| 2023-01-05 | $10.50 | $10.50 | 25,000 | — | — |
| 2023-01-04 | $10.50 | $10.50 | 31,467 | — | — |
| 2023-01-03 | $9.75 | $9.75 | 14,113 | — | — |