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
- 2021-09-29 to 2026-09-01
- 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 | $3.32 | $3.32 | 228,800 | — | — |
| 2023-12-28 | $3.62 | $3.62 | 358,000 | — | — |
| 2023-12-27 | $3.24 | $3.24 | 174,600 | — | — |
| 2023-12-26 | $3.40 | $3.40 | 79,500 | — | — |
| 2023-12-22 | $3.30 | $3.30 | 86,700 | — | — |
| 2023-12-21 | $3.41 | $3.41 | 69,000 | — | — |
| 2023-12-20 | $3.38 | $3.38 | 94,600 | — | — |
| 2023-12-19 | $3.40 | $3.40 | 96,500 | — | — |
| 2023-12-18 | $3.35 | $3.35 | 82,500 | — | — |
| 2023-12-15 | $3.49 | $3.49 | 89,100 | — | — |
| 2023-12-14 | $3.49 | $3.49 | 153,500 | — | — |
| 2023-12-13 | $3.36 | $3.36 | 105,700 | — | — |
| 2023-12-12 | $3.10 | $3.10 | 113,900 | — | — |
| 2023-12-11 | $3.27 | $3.27 | 81,000 | — | — |
| 2023-12-08 | $3.37 | $3.37 | 92,900 | — | — |
| 2023-12-07 | $3.37 | $3.37 | 89,900 | — | — |
| 2023-12-06 | $3.49 | $3.49 | 160,400 | — | — |
| 2023-12-05 | $3.64 | $3.64 | 133,900 | — | — |
| 2023-12-04 | $3.89 | $3.89 | 133,500 | — | — |
| 2023-12-01 | $3.88 | $3.88 | 100,800 | — | — |
| 2023-11-30 | $3.79 | $3.79 | 93,900 | — | — |
| 2023-11-29 | $3.85 | $3.85 | 123,100 | — | — |
| 2023-11-28 | $3.75 | $3.75 | 56,800 | — | — |
| 2023-11-27 | $3.74 | $3.74 | 143,500 | — | — |
| 2023-11-24 | $3.55 | $3.55 | 38,400 | — | — |
| 2023-11-22 | $3.50 | $3.50 | 70,300 | — | — |
| 2023-11-21 | $3.43 | $3.43 | 177,500 | — | — |
| 2023-11-20 | $3.80 | $3.80 | 266,700 | — | — |
| 2023-11-17 | $3.67 | $3.67 | 68,800 | — | — |
| 2023-11-16 | $3.66 | $3.66 | 58,500 | — | — |
| 2023-11-15 | $3.67 | $3.67 | 277,700 | — | — |
| 2023-11-14 | $3.43 | $3.43 | 289,600 | — | — |
| 2023-11-13 | $3.23 | $3.23 | 204,300 | — | — |
| 2023-11-10 | $3.15 | $3.15 | 139,700 | — | — |
| 2023-11-09 | $3.19 | $3.19 | 231,000 | — | — |
| 2023-11-08 | $3.59 | $3.59 | 245,800 | — | — |
| 2023-11-07 | $3.68 | $3.68 | 112,000 | — | — |
| 2023-11-06 | $3.64 | $3.64 | 75,300 | — | — |
| 2023-11-03 | $3.76 | $3.76 | 384,300 | — | — |
| 2023-11-02 | $3.69 | $3.69 | 379,100 | — | — |
| 2023-11-01 | $3.20 | $3.20 | 162,800 | — | — |
| 2023-10-31 | $3.29 | $3.29 | 88,200 | — | — |
| 2023-10-30 | $3.17 | $3.17 | 113,000 | — | — |
| 2023-10-27 | $3.14 | $3.14 | 147,800 | — | — |
| 2023-10-26 | $3.25 | $3.25 | 96,800 | — | — |
| 2023-10-25 | $3.25 | $3.25 | 187,200 | — | — |
| 2023-10-24 | $3.42 | $3.42 | 246,800 | — | — |
| 2023-10-23 | $3.08 | $3.08 | 261,000 | — | — |
| 2023-10-20 | $3.40 | $3.40 | 362,400 | — | — |
| 2023-10-19 | $3.91 | $3.91 | 219,600 | — | — |
| 2023-10-18 | $4.11 | $4.11 | 163,400 | — | — |
| 2023-10-17 | $4.28 | $4.28 | 218,600 | — | — |
| 2023-10-16 | $4.19 | $4.19 | 160,400 | — | — |
| 2023-10-13 | $4.25 | $4.25 | 352,900 | — | — |
| 2023-10-12 | $4.19 | $4.19 | 304,000 | — | — |
| 2023-10-11 | $4.52 | $4.52 | 165,300 | — | — |
| 2023-10-10 | $4.49 | $4.49 | 265,900 | — | — |
| 2023-10-09 | $4.39 | $4.39 | 91,100 | — | — |
| 2023-10-06 | $4.52 | $4.52 | 90,100 | — | — |
| 2023-10-05 | $4.59 | $4.59 | 159,700 | — | — |
| 2023-10-04 | $4.45 | $4.45 | 153,700 | — | — |
| 2023-10-03 | $4.31 | $4.31 | 96,900 | — | — |
| 2023-10-02 | $4.39 | $4.39 | 286,300 | — | — |
| 2023-09-29 | $4.61 | $4.61 | 392,200 | — | — |
| 2023-09-28 | $4.36 | $4.36 | 197,500 | — | — |
| 2023-09-27 | $4.18 | $4.18 | 133,600 | — | — |
| 2023-09-26 | $4.30 | $4.30 | 189,800 | — | — |
| 2023-09-25 | $4.27 | $4.27 | 85,200 | — | — |
| 2023-09-22 | $4.16 | $4.16 | 229,100 | — | — |
| 2023-09-21 | $4.02 | $4.02 | 254,300 | — | — |
| 2023-09-20 | $4.30 | $4.30 | 131,500 | — | — |
| 2023-09-19 | $4.46 | $4.46 | 129,500 | — | — |
| 2023-09-18 | $4.46 | $4.46 | 172,100 | — | — |
| 2023-09-15 | $4.43 | $4.43 | 159,700 | — | — |
| 2023-09-14 | $4.52 | $4.52 | 207,600 | — | — |
| 2023-09-13 | $4.46 | $4.46 | 415,600 | — | — |
| 2023-09-12 | $4.60 | $4.60 | 122,400 | — | — |
| 2023-09-11 | $4.58 | $4.58 | 182,100 | — | — |
| 2023-09-08 | $4.63 | $4.63 | 181,600 | — | — |
| 2023-09-07 | $4.59 | $4.59 | 242,400 | — | — |
| 2023-09-06 | $4.76 | $4.76 | 381,000 | — | — |
| 2023-09-05 | $5.05 | $5.05 | 815,600 | — | — |
| 2023-09-01 | $4.76 | $4.76 | 410,200 | — | — |
| 2023-08-31 | $4.53 | $4.53 | 482,700 | — | — |
| 2023-08-30 | $4.70 | $4.70 | 801,300 | — | — |
| 2023-08-29 | $4.48 | $4.48 | 355,100 | — | — |
| 2023-08-28 | $4.39 | $4.39 | 380,400 | — | — |
| 2023-08-25 | $4.55 | $4.55 | 328,100 | — | — |
| 2023-08-24 | $4.50 | $4.50 | 431,700 | — | — |
| 2023-08-23 | $4.53 | $4.53 | 570,200 | — | — |
| 2023-08-22 | $4.52 | $4.52 | 306,200 | — | — |
| 2023-08-21 | $4.58 | $4.58 | 358,500 | — | — |
| 2023-08-18 | $4.67 | $4.67 | 463,200 | — | — |
| 2023-08-17 | $4.60 | $4.60 | 307,900 | — | — |
| 2023-08-16 | $4.62 | $4.62 | 553,300 | — | — |
| 2023-08-15 | $4.63 | $4.63 | 341,800 | — | — |
| 2023-08-14 | $5.09 | $5.09 | 426,900 | — | — |
| 2023-08-11 | $4.91 | $4.91 | 351,100 | — | — |
| 2023-08-10 | $4.82 | $4.82 | 480,600 | — | — |
| 2023-08-09 | $5.03 | $5.03 | 709,400 | — | — |
| 2023-08-08 | $5.13 | $5.13 | 1,127,900 | — | — |
| 2023-08-07 | $4.74 | $4.74 | 1,231,300 | — | — |
| 2023-08-04 | $5.12 | $5.12 | 847,400 | — | — |
| 2023-08-03 | $5.09 | $5.09 | 1,128,200 | — | — |
| 2023-08-02 | $5.30 | $5.30 | 1,462,900 | — | — |
| 2023-08-01 | $5.85 | $5.85 | 1,753,400 | — | — |
| 2023-07-31 | $6.07 | $6.07 | 1,220,600 | — | — |
| 2023-07-28 | $6.04 | $6.04 | 3,582,900 | — | — |
| 2023-07-27 | $5.75 | $5.75 | 1,507,600 | — | — |
| 2023-07-26 | $6.23 | $6.23 | 3,209,900 | — | — |
| 2023-07-25 | $6.45 | $6.45 | 15,329,700 | — | — |
| 2023-07-24 | $6.35 | $6.35 | 9,058,600 | — | — |
| 2023-07-21 | $8.40 | $8.40 | 75,791,800 | — | — |
| 2023-07-20 | $6.44 | $6.44 | 68,650,700 | — | — |
| 2023-07-19 | $4.09 | $4.09 | 422,000 | — | — |
| 2023-07-18 | $4.09 | $4.09 | 1,284,900 | — | — |
| 2023-07-17 | $4.24 | $4.24 | 950,000 | — | — |
| 2023-07-14 | $4.57 | $4.57 | 640,700 | — | — |
| 2023-07-13 | $4.50 | $4.50 | 789,300 | — | — |
| 2023-07-12 | $4.60 | $4.60 | 467,200 | — | — |
| 2023-07-11 | $4.62 | $4.62 | 660,800 | — | — |
| 2023-07-10 | $4.76 | $4.76 | 479,800 | — | — |
| 2023-07-07 | $4.71 | $4.71 | 661,300 | — | — |
| 2023-07-06 | $4.59 | $4.59 | 875,200 | — | — |
| 2023-07-05 | $4.90 | $4.90 | 659,900 | — | — |
| 2023-07-03 | $4.98 | $4.98 | 585,900 | — | — |
| 2023-06-30 | $5.04 | $5.04 | 516,000 | — | — |
| 2023-06-29 | $5.14 | $5.14 | 510,500 | — | — |
| 2023-06-28 | $5.11 | $5.11 | 782,700 | — | — |
| 2023-06-27 | $5.06 | $5.06 | 561,100 | — | — |
| 2023-06-26 | $5.02 | $5.02 | 675,400 | — | — |
| 2023-06-23 | $5.15 | $5.15 | 769,500 | — | — |
| 2023-06-22 | $5.43 | $5.43 | 713,200 | — | — |
| 2023-06-21 | $5.62 | $5.62 | 2,139,500 | — | — |
| 2023-06-20 | $5.82 | $5.82 | 1,109,500 | — | — |
| 2023-06-16 | $5.62 | $5.62 | 698,700 | — | — |
| 2023-06-15 | $5.74 | $5.74 | 1,377,200 | — | — |
| 2023-06-14 | $5.59 | $5.59 | 749,900 | — | — |
| 2023-06-13 | $5.72 | $5.72 | 1,445,700 | — | — |
| 2023-06-12 | $5.61 | $5.61 | 618,900 | — | — |
| 2023-06-09 | $5.82 | $5.82 | 1,527,900 | — | — |
| 2023-06-08 | $5.46 | $5.46 | 605,200 | — | — |
| 2023-06-07 | $5.51 | $5.51 | 1,334,200 | — | — |
| 2023-06-06 | $5.83 | $5.83 | 1,587,600 | — | — |
| 2023-06-05 | $5.96 | $5.96 | 1,879,800 | — | — |
| 2023-06-02 | $6.14 | $6.14 | 1,705,600 | — | — |
| 2023-06-01 | $5.94 | $5.94 | 2,945,200 | — | — |
| 2023-05-31 | $6.28 | $6.28 | 12,701,500 | — | — |
| 2023-05-30 | $5.80 | $5.80 | 3,766,400 | — | — |
| 2023-05-26 | $5.24 | $5.24 | 2,405,700 | — | — |
| 2023-05-25 | $5.47 | $5.47 | 2,743,800 | — | — |
| 2023-05-24 | $5.41 | $5.41 | 3,043,000 | — | — |
| 2023-05-23 | $5.98 | $5.98 | 2,522,500 | — | — |
| 2023-05-22 | $6.47 | $6.47 | 4,617,400 | — | — |
| 2023-05-19 | $5.61 | $5.61 | 3,104,000 | — | — |
| 2023-05-18 | $6.15 | $6.15 | 12,262,500 | — | — |
| 2023-05-17 | $5.04 | $5.04 | 2,417,000 | — | — |
| 2023-05-16 | $5.10 | $5.10 | 2,016,300 | — | — |
| 2023-05-15 | $4.94 | $4.94 | 2,463,600 | — | — |
| 2023-05-12 | $5.18 | $5.18 | 2,209,400 | — | — |
| 2023-05-11 | $4.99 | $4.99 | 4,814,700 | — | — |
| 2023-05-10 | $7.30 | $7.30 | 2,645,800 | — | — |
| 2023-05-09 | $8.05 | $8.05 | 2,213,300 | — | — |
| 2023-05-08 | $7.62 | $7.62 | 5,770,500 | — | — |
| 2023-05-05 | $7.22 | $7.22 | 3,123,300 | — | — |
| 2023-05-04 | $6.70 | $6.70 | 23,061,700 | — | — |
| 2023-05-03 | $5.09 | $5.09 | 5,590,600 | — | — |
| 2023-05-02 | $11.69 | $11.69 | 1,033,400 | — | — |
| 2023-05-01 | $14.55 | $14.55 | 344,900 | — | — |
| 2023-04-28 | $15.50 | $15.50 | 450,400 | — | — |
| 2023-04-27 | $16.50 | $16.50 | 641,300 | — | — |
| 2023-04-26 | $15.50 | $15.50 | 517,000 | — | — |
| 2023-04-25 | $17.78 | $17.78 | 649,700 | — | — |
| 2023-04-24 | $17.38 | $17.38 | 685,600 | — | — |
| 2023-04-21 | $17.85 | $17.85 | 667,700 | — | — |
| 2023-04-20 | $23.70 | $23.70 | 1,654,300 | — | — |
| 2023-04-19 | $21.20 | $21.20 | 648,200 | — | — |
| 2023-04-18 | $23.08 | $23.08 | 747,800 | — | — |
| 2023-04-17 | $24.55 | $24.55 | 1,556,900 | — | — |
| 2023-04-14 | $23.34 | $23.34 | 2,390,700 | — | — |
| 2023-04-13 | $26.26 | $26.26 | 13,362,200 | — | — |
| 2023-04-12 | $31.12 | $31.12 | 23,909,800 | — | — |
| 2023-04-11 | $16.49 | $16.49 | 2,938,300 | — | — |
| 2023-04-10 | $16.00 | $16.00 | 14,805,200 | — | — |
| 2023-04-06 | $12.75 | $12.75 | 24,212,300 | — | — |
| 2023-04-05 | $8.89 | $8.89 | 1,824,000 | — | — |
| 2023-04-04 | $12.99 | $12.99 | 8,233,200 | — | — |
| 2023-04-03 | $19.22 | $19.22 | 38,079,800 | — | — |
| 2023-03-31 | $7.08 | $7.08 | 2,619,800 | — | — |
| 2023-03-30 | $4.85 | $4.85 | 84,500 | — | — |
| 2023-03-29 | $4.80 | $4.80 | 100,300 | — | — |
| 2023-03-28 | $4.80 | $4.80 | 39,900 | — | — |
| 2023-03-27 | $4.48 | $4.48 | 27,300 | — | — |
| 2023-03-24 | $4.60 | $4.60 | 59,200 | — | — |
| 2023-03-23 | $4.60 | $4.60 | 99,100 | — | — |
| 2023-03-22 | $4.39 | $4.39 | 157,700 | — | — |
| 2023-03-21 | $5.09 | $5.09 | 279,200 | — | — |
| 2023-03-20 | $4.80 | $4.80 | 118,300 | — | — |
| 2023-03-17 | $5.06 | $5.06 | 96,900 | — | — |
| 2023-03-16 | $4.80 | $4.80 | 171,100 | — | — |
| 2023-03-15 | $4.14 | $4.14 | 90,100 | — | — |
| 2023-03-14 | $4.56 | $4.56 | 49,400 | — | — |
| 2023-03-13 | $4.79 | $4.79 | 88,300 | — | — |
| 2023-03-10 | $5.41 | $5.41 | 109,800 | — | — |
| 2023-03-09 | $6.47 | $6.47 | 86,800 | — | — |
| 2023-03-08 | $7.30 | $7.30 | 52,500 | — | — |
| 2023-03-07 | $7.55 | $7.55 | 149,500 | — | — |
| 2023-03-06 | $8.11 | $8.11 | 251,600 | — | — |
| 2023-03-03 | $8.73 | $8.73 | 1,072,300 | — | — |
| 2023-03-02 | $6.79 | $6.79 | 91,200 | — | — |
| 2023-03-01 | $7.04 | $7.04 | 76,400 | — | — |
| 2023-02-28 | $7.65 | $7.65 | 44,100 | — | — |
| 2023-02-27 | $8.08 | $8.08 | 78,000 | — | — |
| 2023-02-24 | $8.40 | $8.40 | 226,600 | — | — |
| 2023-02-23 | $7.75 | $7.75 | 308,000 | — | — |
| 2023-02-22 | $8.60 | $8.60 | 77,700 | — | — |
| 2023-02-21 | $9.77 | $9.77 | 91,400 | — | — |
| 2023-02-17 | $10.86 | $10.86 | 134,700 | — | — |
| 2023-02-16 | $12.24 | $12.24 | 191,900 | — | — |
| 2023-02-15 | $12.49 | $12.49 | 267,300 | — | — |
| 2023-02-14 | $13.54 | $13.54 | 304,500 | — | — |
| 2023-02-13 | $15.50 | $15.50 | 216,900 | — | — |
| 2023-02-10 | $18.90 | $18.90 | 555,400 | — | — |
| 2023-02-09 | $17.04 | $17.04 | 1,265,453 | — | — |
| 2023-02-08 | $21.64 | $21.64 | 2,420,870 | — | — |
| 2023-02-07 | $13.68 | $13.68 | 194,538 | — | — |
| 2023-02-06 | $14.16 | $14.16 | 1,115,088 | — | — |
| 2023-02-03 | $17.60 | $17.60 | 1,165,320 | — | — |
| 2023-02-02 | $10.00 | $10.00 | 70,858 | — | — |
| 2023-02-01 | $10.20 | $10.20 | 126,950 | — | — |
| 2023-01-31 | $10.04 | $10.04 | 377,318 | — | — |
| 2023-01-30 | $11.36 | $11.36 | 346,830 | — | — |
| 2023-01-27 | $9.60 | $9.60 | 664,478 | — | — |
| 2023-01-26 | $9.60 | $9.60 | 567,910 | — | — |
| 2023-01-25 | $8.40 | $8.40 | 62,403 | — | — |
| 2023-01-24 | $7.52 | $7.52 | 82,715 | — | — |
| 2023-01-23 | $6.96 | $6.96 | 65,600 | — | — |
| 2023-01-20 | $6.60 | $6.60 | 43,943 | — | — |
| 2023-01-19 | $6.56 | $6.56 | 69,890 | — | — |
| 2023-01-18 | $6.84 | $6.84 | 55,565 | — | — |
| 2023-01-17 | $7.52 | $7.52 | 80,195 | — | — |
| 2023-01-13 | $8.80 | $8.80 | 524,240 | — | — |
| 2023-01-12 | $7.20 | $7.20 | 181,723 | — | — |
| 2023-01-11 | $6.36 | $6.36 | 10,698 | — | — |
| 2023-01-10 | $6.36 | $6.36 | 10,245 | — | — |
| 2023-01-09 | $6.44 | $6.44 | 10,080 | — | — |
| 2023-01-06 | $6.36 | $6.36 | 24,218 | — | — |
| 2023-01-05 | $6.12 | $6.12 | 13,045 | — | — |
| 2023-01-04 | $6.16 | $6.16 | 24,580 | — | — |
| 2023-01-03 | $6.52 | $6.52 | 164,250 | — | — |