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
- 2023-01-25 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 | $1.56 | $1.56 | 21,700 | — | — |
| 2023-12-28 | $1.62 | $1.62 | 34,400 | — | — |
| 2023-12-27 | $1.60 | $1.60 | 30,900 | — | — |
| 2023-12-26 | $1.69 | $1.69 | 10,100 | — | — |
| 2023-12-22 | $1.65 | $1.65 | 24,600 | — | — |
| 2023-12-21 | $1.62 | $1.62 | 43,700 | — | — |
| 2023-12-20 | $1.67 | $1.67 | 26,200 | — | — |
| 2023-12-19 | $1.78 | $1.78 | 43,600 | — | — |
| 2023-12-18 | $1.85 | $1.85 | 108,000 | — | — |
| 2023-12-15 | $1.68 | $1.68 | 115,500 | — | — |
| 2023-12-14 | $1.67 | $1.67 | 256,100 | — | — |
| 2023-12-13 | $2.05 | $2.05 | 857,400 | — | — |
| 2023-12-12 | $2.06 | $2.06 | 137,900 | — | — |
| 2023-12-11 | $2.25 | $2.25 | 71,200 | — | — |
| 2023-12-08 | $2.08 | $2.08 | 97,400 | — | — |
| 2023-12-07 | $1.95 | $1.95 | 8,100 | — | — |
| 2023-12-06 | $2.03 | $2.03 | 18,400 | — | — |
| 2023-12-05 | $2.08 | $2.08 | 5,000 | — | — |
| 2023-12-04 | $2.18 | $2.18 | 25,800 | — | — |
| 2023-12-01 | $2.00 | $2.00 | 96,000 | — | — |
| 2023-11-30 | $1.93 | $1.93 | 10,500 | — | — |
| 2023-11-29 | $2.05 | $2.05 | 38,500 | — | — |
| 2023-11-28 | $1.98 | $1.98 | 10,400 | — | — |
| 2023-11-27 | $2.11 | $2.11 | 20,000 | — | — |
| 2023-11-24 | $2.10 | $2.10 | 22,500 | — | — |
| 2023-11-22 | $2.15 | $2.15 | 76,100 | — | — |
| 2023-11-21 | $2.15 | $2.15 | 10,300 | — | — |
| 2023-11-20 | $2.30 | $2.30 | 60,100 | — | — |
| 2023-11-17 | $2.23 | $2.23 | 15,700 | — | — |
| 2023-11-16 | $2.32 | $2.31 | 17,100 | — | — |
| 2023-11-15 | $2.47 | $2.47 | 18,800 | — | — |
| 2023-11-14 | $2.35 | $2.35 | 10,000 | — | — |
| 2023-11-13 | $2.31 | $2.31 | 20,300 | — | — |
| 2023-11-10 | $2.32 | $2.32 | 31,300 | — | — |
| 2023-11-09 | $2.50 | $2.50 | 21,200 | — | — |
| 2023-11-08 | $2.59 | $2.59 | 16,100 | — | — |
| 2023-11-07 | $2.56 | $2.56 | 38,100 | — | — |
| 2023-11-06 | $2.51 | $2.51 | 23,100 | — | — |
| 2023-11-03 | $2.50 | $2.50 | 25,500 | — | — |
| 2023-11-02 | $2.44 | $2.44 | 30,300 | — | — |
| 2023-11-01 | $2.44 | $2.44 | 34,100 | — | — |
| 2023-10-31 | $2.74 | $2.74 | 51,300 | — | — |
| 2023-10-30 | $2.43 | $2.43 | 25,500 | — | — |
| 2023-10-27 | $2.42 | $2.42 | 35,100 | — | — |
| 2023-10-26 | $2.40 | $2.40 | 16,000 | — | — |
| 2023-10-25 | $2.49 | $2.49 | 14,400 | — | — |
| 2023-10-24 | $2.56 | $2.56 | 24,200 | — | — |
| 2023-10-23 | $2.48 | $2.48 | 34,200 | — | — |
| 2023-10-20 | $2.73 | $2.72 | 19,700 | — | — |
| 2023-10-19 | $2.45 | $2.45 | 17,300 | — | — |
| 2023-10-18 | $2.40 | $2.40 | 98,600 | — | — |
| 2023-10-17 | $2.30 | $2.30 | 38,400 | — | — |
| 2023-10-16 | $2.40 | $2.40 | 94,600 | — | — |
| 2023-10-13 | $2.32 | $2.32 | 23,400 | — | — |
| 2023-10-12 | $2.12 | $2.12 | 1,400 | — | — |
| 2023-10-11 | $2.27 | $2.27 | 29,200 | — | — |
| 2023-10-10 | $2.12 | $2.12 | 5,600 | — | — |
| 2023-10-09 | $2.13 | $2.13 | 1,800 | — | — |
| 2023-10-06 | $2.13 | $2.13 | 4,400 | — | — |
| 2023-10-05 | $2.17 | $2.17 | 10,700 | — | — |
| 2023-10-04 | $2.20 | $2.20 | 26,000 | — | — |
| 2023-10-03 | $2.19 | $2.19 | 14,900 | — | — |
| 2023-10-02 | $2.26 | $2.26 | 150,700 | — | — |
| 2023-09-29 | $2.35 | $2.35 | 13,400 | — | — |
| 2023-09-28 | $2.45 | $2.45 | 37,700 | — | — |
| 2023-09-27 | $2.32 | $2.32 | 32,900 | — | — |
| 2023-09-26 | $2.20 | $2.20 | 48,400 | — | — |
| 2023-09-25 | $2.20 | $2.20 | 101,700 | — | — |
| 2023-09-22 | $2.09 | $2.09 | 66,400 | — | — |
| 2023-09-21 | $2.26 | $2.26 | 245,400 | — | — |
| 2023-09-20 | $3.40 | $3.40 | 214,000 | — | — |
| 2023-09-19 | $5.70 | $5.70 | 30,300 | — | — |
| 2023-09-18 | $5.70 | $5.70 | 10,800 | — | — |
| 2023-09-15 | $5.99 | $5.99 | 72,700 | — | — |
| 2023-09-14 | $6.42 | $6.42 | 21,800 | — | — |
| 2023-09-13 | $6.45 | $6.45 | 12,300 | — | — |
| 2023-09-12 | $6.45 | $6.45 | 21,200 | — | — |
| 2023-09-11 | $6.40 | $6.40 | 15,900 | — | — |
| 2023-09-08 | $6.60 | $6.60 | 500 | — | — |
| 2023-09-07 | $6.50 | $6.50 | 8,300 | — | — |
| 2023-09-06 | $6.68 | $6.68 | 4,200 | — | — |
| 2023-09-05 | $6.70 | $6.70 | 1,400 | — | — |
| 2023-09-01 | $6.70 | $6.70 | 23,600 | — | — |
| 2023-08-31 | $6.64 | $6.64 | 6,300 | — | — |
| 2023-08-30 | $6.89 | $6.89 | 39,100 | — | — |
| 2023-08-29 | $6.94 | $6.94 | 6,500 | — | — |
| 2023-08-28 | $6.90 | $6.90 | 10,900 | — | — |
| 2023-08-25 | $7.30 | $7.30 | 1,300 | — | — |
| 2023-08-24 | $7.32 | $7.32 | 6,600 | — | — |
| 2023-08-23 | $7.40 | $7.40 | 52,900 | — | — |
| 2023-08-22 | $7.47 | $7.47 | 4,200 | — | — |
| 2023-08-21 | $7.80 | $7.80 | 11,800 | — | — |
| 2023-08-18 | $7.79 | $7.79 | 600 | — | — |
| 2023-08-17 | $7.50 | $7.50 | 8,400 | — | — |
| 2023-08-16 | $7.83 | $7.83 | 4,500 | — | — |
| 2023-08-15 | $8.14 | $8.14 | 15,100 | — | — |
| 2023-08-14 | $7.79 | $7.79 | 17,600 | — | — |
| 2023-08-11 | $8.00 | $8.00 | 6,100 | — | — |
| 2023-08-10 | $8.04 | $8.04 | 2,600 | — | — |
| 2023-08-09 | $8.22 | $8.22 | 52,000 | — | — |
| 2023-08-08 | $8.00 | $8.00 | 3,700 | — | — |
| 2023-08-07 | $8.15 | $8.15 | 2,900 | — | — |
| 2023-08-04 | $8.40 | $8.40 | 34,400 | — | — |
| 2023-08-03 | $8.32 | $8.32 | 62,500 | — | — |
| 2023-08-02 | $7.40 | $7.40 | 600 | — | — |
| 2023-08-01 | $7.45 | $7.45 | 800 | — | — |
| 2023-07-31 | $7.69 | $7.69 | 11,100 | — | — |
| 2023-07-28 | $7.23 | $7.23 | 800 | — | — |
| 2023-07-27 | $7.51 | $7.51 | 0 | — | — |
| 2023-07-26 | $7.51 | $7.51 | 5,900 | — | — |
| 2023-07-25 | $7.61 | $7.60 | 3,500 | — | — |
| 2023-07-24 | $7.80 | $7.80 | 17,700 | — | — |
| 2023-07-21 | $7.81 | $7.81 | 8,100 | — | — |
| 2023-07-20 | $7.60 | $7.60 | 4,500 | — | — |
| 2023-07-19 | $8.10 | $8.10 | 5,000 | — | — |
| 2023-07-18 | $8.12 | $8.12 | 3,700 | — | — |
| 2023-07-17 | $8.36 | $8.36 | 2,400 | — | — |
| 2023-07-14 | $8.32 | $8.32 | 1,300 | — | — |
| 2023-07-13 | $8.51 | $8.51 | 2,300 | — | — |
| 2023-07-12 | $8.81 | $8.81 | 2,400 | — | — |
| 2023-07-11 | $8.67 | $8.67 | 6,700 | — | — |
| 2023-07-10 | $9.08 | $9.08 | 14,000 | — | — |
| 2023-07-07 | $8.84 | $8.84 | 2,300 | — | — |
| 2023-07-06 | $8.36 | $8.36 | 15,200 | — | — |
| 2023-07-05 | $8.90 | $8.90 | 41,000 | — | — |
| 2023-07-03 | $8.60 | $8.60 | 12,700 | — | — |
| 2023-06-30 | $8.44 | $8.44 | 6,900 | — | — |
| 2023-06-29 | $8.71 | $8.71 | 23,200 | — | — |
| 2023-06-28 | $8.10 | $8.10 | 5,400 | — | — |
| 2023-06-27 | $8.51 | $8.51 | 10,400 | — | — |
| 2023-06-26 | $8.57 | $8.57 | 16,300 | — | — |
| 2023-06-23 | $8.55 | $8.55 | 5,700 | — | — |
| 2023-06-22 | $8.61 | $8.61 | 16,300 | — | — |
| 2023-06-21 | $8.87 | $8.87 | 7,200 | — | — |
| 2023-06-20 | $8.90 | $8.90 | 10,300 | — | — |
| 2023-06-16 | $9.09 | $9.09 | 6,900 | — | — |
| 2023-06-15 | $8.96 | $8.96 | 2,800 | — | — |
| 2023-06-14 | $9.10 | $9.10 | 27,700 | — | — |
| 2023-06-13 | $8.87 | $8.87 | 23,700 | — | — |
| 2023-06-12 | $8.60 | $8.60 | 39,600 | — | — |
| 2023-06-09 | $8.66 | $8.66 | 14,300 | — | — |
| 2023-06-08 | $8.98 | $8.98 | 12,500 | — | — |
| 2023-06-07 | $8.70 | $8.70 | 54,100 | — | — |
| 2023-06-06 | $8.75 | $8.75 | 30,800 | — | — |
| 2023-06-05 | $8.87 | $8.87 | 20,600 | — | — |
| 2023-06-02 | $9.08 | $9.08 | 71,300 | — | — |
| 2023-06-01 | $10.06 | $10.06 | 1,108,300 | — | — |
| 2023-05-31 | $8.60 | $8.60 | 62,500 | — | — |
| 2023-05-30 | $9.11 | $9.11 | 119,700 | — | — |
| 2023-05-26 | $10.00 | $10.00 | 81,700 | — | — |
| 2023-05-25 | $11.08 | $11.08 | 316,400 | — | — |
| 2023-05-24 | $19.00 | $19.00 | 1,169,900 | — | — |
| 2023-05-23 | $8.25 | $8.25 | 9,900 | — | — |
| 2023-05-22 | $7.41 | $7.41 | 7,800 | — | — |
| 2023-05-19 | $7.75 | $7.75 | 7,300 | — | — |
| 2023-05-18 | $6.99 | $6.99 | 3,200 | — | — |
| 2023-05-17 | $8.50 | $8.50 | 0 | — | — |
| 2023-05-16 | $8.50 | $8.50 | 4,200 | — | — |
| 2023-05-15 | $8.75 | $8.75 | 15,700 | — | — |
| 2023-05-12 | $9.50 | $9.50 | 19,800 | — | — |
| 2023-05-11 | $9.87 | $9.86 | 400 | — | — |
| 2023-05-10 | $10.30 | $10.30 | 11,300 | — | — |
| 2023-05-09 | $10.35 | $10.35 | 500 | — | — |
| 2023-05-08 | $10.50 | $10.50 | 800 | — | — |
| 2023-05-05 | $10.91 | $10.91 | 0 | — | — |
| 2023-05-04 | $10.91 | $10.91 | 500 | — | — |
| 2023-05-03 | $11.91 | $11.91 | 200 | — | — |
| 2023-05-02 | $12.00 | $12.00 | 300 | — | — |
| 2023-05-01 | $12.00 | $12.00 | 800 | — | — |
| 2023-04-28 | $12.00 | $12.00 | 1,700 | — | — |
| 2023-04-27 | $10.76 | $10.76 | 1,000 | — | — |
| 2023-04-26 | $10.56 | $10.56 | 3,500 | — | — |
| 2023-04-25 | $10.60 | $10.60 | 5,300 | — | — |
| 2023-04-24 | $11.50 | $11.50 | 1,100 | — | — |
| 2023-04-21 | $10.90 | $10.90 | 6,500 | — | — |
| 2023-04-20 | $10.93 | $10.93 | 700 | — | — |
| 2023-04-19 | $11.00 | $11.00 | 1,000 | — | — |
| 2023-04-18 | $11.26 | $11.26 | 14,600 | — | — |
| 2023-04-17 | $10.57 | $10.57 | 0 | — | — |
| 2023-04-14 | $10.57 | $10.57 | 1,500 | — | — |
| 2023-04-13 | $11.50 | $11.50 | 0 | — | — |
| 2023-04-12 | $11.50 | $11.50 | 0 | — | — |
| 2023-04-11 | $11.50 | $11.50 | 500 | — | — |
| 2023-04-10 | $11.50 | $11.50 | 700 | — | — |
| 2023-04-06 | $11.45 | $11.45 | 1,300 | — | — |
| 2023-04-05 | $11.46 | $11.46 | 0 | — | — |
| 2023-04-04 | $11.46 | $11.46 | 800 | — | — |
| 2023-04-03 | $11.50 | $11.50 | 1,500 | — | — |
| 2023-03-31 | $11.98 | $11.98 | 9,500 | — | — |
| 2023-03-30 | $11.44 | $11.44 | 1,100 | — | — |
| 2023-03-29 | $11.70 | $11.70 | 3,900 | — | — |
| 2023-03-28 | $12.10 | $12.10 | 900 | — | — |
| 2023-03-27 | $12.20 | $12.20 | 2,000 | — | — |
| 2023-03-24 | $12.30 | $12.30 | 700 | — | — |
| 2023-03-23 | $12.17 | $12.17 | 500 | — | — |
| 2023-03-22 | $12.11 | $12.11 | 600 | — | — |
| 2023-03-21 | $12.70 | $12.70 | 16,800 | — | — |
| 2023-03-20 | $11.80 | $11.80 | 100 | — | — |
| 2023-03-17 | $12.02 | $12.02 | 0 | — | — |
| 2023-03-16 | $12.02 | $12.02 | 1,300 | — | — |
| 2023-03-15 | $12.00 | $12.00 | 600 | — | — |
| 2023-03-14 | $12.40 | $12.40 | 2,600 | — | — |
| 2023-03-13 | $12.02 | $12.02 | 2,900 | — | — |
| 2023-03-10 | $11.99 | $11.99 | 3,000 | — | — |
| 2023-03-09 | $12.26 | $12.26 | 2,500 | — | — |
| 2023-03-08 | $12.72 | $12.72 | 29,200 | — | — |
| 2023-03-07 | $12.20 | $12.20 | 7,900 | — | — |
| 2023-03-06 | $12.46 | $12.46 | 0 | — | — |
| 2023-03-03 | $12.46 | $12.46 | 24,400 | — | — |
| 2023-03-02 | $12.18 | $12.18 | 600 | — | — |
| 2023-03-01 | $12.50 | $12.50 | 2,800 | — | — |
| 2023-02-28 | $12.20 | $12.20 | 1,800 | — | — |
| 2023-02-27 | $12.45 | $12.45 | 41,600 | — | — |
| 2023-02-24 | $12.21 | $12.21 | 11,300 | — | — |
| 2023-02-23 | $12.50 | $12.50 | 7,200 | — | — |
| 2023-02-22 | $12.39 | $12.39 | 17,600 | — | — |
| 2023-02-21 | $12.22 | $12.22 | 10,800 | — | — |
| 2023-02-17 | $12.36 | $12.36 | 5,600 | — | — |
| 2023-02-16 | $12.80 | $12.80 | 7,300 | — | — |
| 2023-02-15 | $12.71 | $12.71 | 11,600 | — | — |
| 2023-02-14 | $13.15 | $13.15 | 23,200 | — | — |
| 2023-02-13 | $12.70 | $12.70 | 24,900 | — | — |
| 2023-02-10 | $12.40 | $12.40 | 9,400 | — | — |
| 2023-02-09 | $12.70 | $12.70 | 28,200 | — | — |
| 2023-02-08 | $12.09 | $12.09 | 37,800 | — | — |
| 2023-02-07 | $12.30 | $12.30 | 29,700 | — | — |
| 2023-02-06 | $12.48 | $12.48 | 40,300 | — | — |
| 2023-02-03 | $12.36 | $12.36 | 20,800 | — | — |
| 2023-02-02 | $12.50 | $12.50 | 29,100 | — | — |
| 2023-02-01 | $12.50 | $12.50 | 31,000 | — | — |
| 2023-01-31 | $12.60 | $12.60 | 18,800 | — | — |
| 2023-01-30 | $12.53 | $12.53 | 55,000 | — | — |
| 2023-01-27 | $12.60 | $12.60 | 119,900 | — | — |
| 2023-01-26 | $12.56 | $12.56 | 167,400 | — | — |
| 2023-01-25 | $12.52 | $12.52 | 1,165,900 | — | — |