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
- 2021-01-22 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 | $3.04 | $3.04 | 71,100 | — | — |
| 2023-12-28 | $3.16 | $3.16 | 42,500 | — | — |
| 2023-12-27 | $3.19 | $3.19 | 27,300 | — | — |
| 2023-12-26 | $3.15 | $3.15 | 35,900 | — | — |
| 2023-12-22 | $3.19 | $3.19 | 19,400 | — | — |
| 2023-12-21 | $3.11 | $3.11 | 19,900 | — | — |
| 2023-12-20 | $3.08 | $3.08 | 100,000 | — | — |
| 2023-12-19 | $3.07 | $3.07 | 91,200 | — | — |
| 2023-12-18 | $2.90 | $2.90 | 68,900 | — | — |
| 2023-12-15 | $2.85 | $2.85 | 24,000 | — | — |
| 2023-12-14 | $2.95 | $2.95 | 56,200 | — | — |
| 2023-12-13 | $2.84 | $2.84 | 44,600 | — | — |
| 2023-12-12 | $2.93 | $2.93 | 62,800 | — | — |
| 2023-12-11 | $2.72 | $2.72 | 66,100 | — | — |
| 2023-12-08 | $2.92 | $2.92 | 46,200 | — | — |
| 2023-12-07 | $2.95 | $2.95 | 32,900 | — | — |
| 2023-12-06 | $2.97 | $2.97 | 99,700 | — | — |
| 2023-12-05 | $3.11 | $3.11 | 40,300 | — | — |
| 2023-12-04 | $3.12 | $3.12 | 32,300 | — | — |
| 2023-12-01 | $3.14 | $3.14 | 19,400 | — | — |
| 2023-11-30 | $3.15 | $3.15 | 9,400 | — | — |
| 2023-11-29 | $3.13 | $3.13 | 26,400 | — | — |
| 2023-11-28 | $3.10 | $3.10 | 24,100 | — | — |
| 2023-11-27 | $3.13 | $3.13 | 63,900 | — | — |
| 2023-11-24 | $3.25 | $3.25 | 25,800 | — | — |
| 2023-11-22 | $3.15 | $3.15 | 9,800 | — | — |
| 2023-11-21 | $3.17 | $3.17 | 13,000 | — | — |
| 2023-11-20 | $3.17 | $3.17 | 16,600 | — | — |
| 2023-11-17 | $3.25 | $3.25 | 12,800 | — | — |
| 2023-11-16 | $3.17 | $3.17 | 13,400 | — | — |
| 2023-11-15 | $3.43 | $3.43 | 46,200 | — | — |
| 2023-11-14 | $3.11 | $3.11 | 13,000 | — | — |
| 2023-11-13 | $3.15 | $3.15 | 14,900 | — | — |
| 2023-11-10 | $3.13 | $3.13 | 28,100 | — | — |
| 2023-11-09 | $3.08 | $3.08 | 32,800 | — | — |
| 2023-11-08 | $3.11 | $3.11 | 48,100 | — | — |
| 2023-11-07 | $3.30 | $3.30 | 39,800 | — | — |
| 2023-11-06 | $3.12 | $3.12 | 9,600 | — | — |
| 2023-11-03 | $3.16 | $3.16 | 47,000 | — | — |
| 2023-11-02 | $3.10 | $3.10 | 56,500 | — | — |
| 2023-11-01 | $3.17 | $3.17 | 31,600 | — | — |
| 2023-10-31 | $3.15 | $3.15 | 23,400 | — | — |
| 2023-10-30 | $3.06 | $3.06 | 14,500 | — | — |
| 2023-10-27 | $3.11 | $3.11 | 30,500 | — | — |
| 2023-10-26 | $3.13 | $3.13 | 26,200 | — | — |
| 2023-10-25 | $3.01 | $3.01 | 37,000 | — | — |
| 2023-10-24 | $3.20 | $3.20 | 15,200 | — | — |
| 2023-10-23 | $3.12 | $3.12 | 20,000 | — | — |
| 2023-10-20 | $3.09 | $3.09 | 28,500 | — | — |
| 2023-10-19 | $3.19 | $3.19 | 21,200 | — | — |
| 2023-10-18 | $3.19 | $3.19 | 15,200 | — | — |
| 2023-10-17 | $3.30 | $3.30 | 8,200 | — | — |
| 2023-10-16 | $3.21 | $3.21 | 37,800 | — | — |
| 2023-10-13 | $3.10 | $3.10 | 44,400 | — | — |
| 2023-10-12 | $3.14 | $3.14 | 28,400 | — | — |
| 2023-10-11 | $3.21 | $3.21 | 38,900 | — | — |
| 2023-10-10 | $3.29 | $3.29 | 66,700 | — | — |
| 2023-10-09 | $3.14 | $3.14 | 16,300 | — | — |
| 2023-10-06 | $3.17 | $3.17 | 15,900 | — | — |
| 2023-10-05 | $3.15 | $3.15 | 23,600 | — | — |
| 2023-10-04 | $3.33 | $3.33 | 98,900 | — | — |
| 2023-10-03 | $3.06 | $3.06 | 32,800 | — | — |
| 2023-10-02 | $3.20 | $3.20 | 24,300 | — | — |
| 2023-09-29 | $3.38 | $3.38 | 23,200 | — | — |
| 2023-09-28 | $3.26 | $3.26 | 67,000 | — | — |
| 2023-09-27 | $3.46 | $3.46 | 54,400 | — | — |
| 2023-09-26 | $3.51 | $3.51 | 15,800 | — | — |
| 2023-09-25 | $3.60 | $3.60 | 9,500 | — | — |
| 2023-09-22 | $3.56 | $3.56 | 38,400 | — | — |
| 2023-09-21 | $3.60 | $3.60 | 22,200 | — | — |
| 2023-09-20 | $3.63 | $3.63 | 31,300 | — | — |
| 2023-09-19 | $3.71 | $3.71 | 9,600 | — | — |
| 2023-09-18 | $3.58 | $3.58 | 26,700 | — | — |
| 2023-09-15 | $3.50 | $3.50 | 47,700 | — | — |
| 2023-09-14 | $3.71 | $3.71 | 34,100 | — | — |
| 2023-09-13 | $3.75 | $3.75 | 18,800 | — | — |
| 2023-09-12 | $3.73 | $3.73 | 29,800 | — | — |
| 2023-09-11 | $3.67 | $3.67 | 24,400 | — | — |
| 2023-09-08 | $3.86 | $3.86 | 34,800 | — | — |
| 2023-09-07 | $3.84 | $3.84 | 82,600 | — | — |
| 2023-09-06 | $3.88 | $3.88 | 25,600 | — | — |
| 2023-09-05 | $3.91 | $3.91 | 23,500 | — | — |
| 2023-09-01 | $4.02 | $4.02 | 58,200 | — | — |
| 2023-08-31 | $3.62 | $3.62 | 82,300 | — | — |
| 2023-08-30 | $4.00 | $4.00 | 40,100 | — | — |
| 2023-08-29 | $4.03 | $4.03 | 23,200 | — | — |
| 2023-08-28 | $3.97 | $3.97 | 27,800 | — | — |
| 2023-08-25 | $4.01 | $4.01 | 15,000 | — | — |
| 2023-08-24 | $3.92 | $3.92 | 25,900 | — | — |
| 2023-08-23 | $4.13 | $4.13 | 52,700 | — | — |
| 2023-08-22 | $3.75 | $3.75 | 140,100 | — | — |
| 2023-08-21 | $3.65 | $3.65 | 25,500 | — | — |
| 2023-08-18 | $3.75 | $3.75 | 92,800 | — | — |
| 2023-08-17 | $3.95 | $3.95 | 22,200 | — | — |
| 2023-08-16 | $3.85 | $3.85 | 31,600 | — | — |
| 2023-08-15 | $3.96 | $3.96 | 86,000 | — | — |
| 2023-08-14 | $4.04 | $4.04 | 70,800 | — | — |
| 2023-08-11 | $4.07 | $4.07 | 45,200 | — | — |
| 2023-08-10 | $4.23 | $4.23 | 59,800 | — | — |
| 2023-08-09 | $4.30 | $4.30 | 18,100 | — | — |
| 2023-08-08 | $4.31 | $4.31 | 25,500 | — | — |
| 2023-08-07 | $4.36 | $4.36 | 37,700 | — | — |
| 2023-08-04 | $4.40 | $4.40 | 42,200 | — | — |
| 2023-08-03 | $4.50 | $4.50 | 72,400 | — | — |
| 2023-08-02 | $4.51 | $4.51 | 88,000 | — | — |
| 2023-08-01 | $4.67 | $4.67 | 75,300 | — | — |
| 2023-07-31 | $4.74 | $4.74 | 137,600 | — | — |
| 2023-07-28 | $4.61 | $4.61 | 44,000 | — | — |
| 2023-07-27 | $4.49 | $4.49 | 35,200 | — | — |
| 2023-07-26 | $4.61 | $4.61 | 27,300 | — | — |
| 2023-07-25 | $4.51 | $4.51 | 92,100 | — | — |
| 2023-07-24 | $4.55 | $4.55 | 137,900 | — | — |
| 2023-07-21 | $4.67 | $4.67 | 101,800 | — | — |
| 2023-07-20 | $4.48 | $4.48 | 90,400 | — | — |
| 2023-07-19 | $4.66 | $4.66 | 137,100 | — | — |
| 2023-07-18 | $4.48 | $4.48 | 113,700 | — | — |
| 2023-07-17 | $4.68 | $4.68 | 125,200 | — | — |
| 2023-07-14 | $4.68 | $4.68 | 113,500 | — | — |
| 2023-07-13 | $4.88 | $4.88 | 80,600 | — | — |
| 2023-07-12 | $4.81 | $4.81 | 137,100 | — | — |
| 2023-07-11 | $4.85 | $4.85 | 100,300 | — | — |
| 2023-07-10 | $4.93 | $4.93 | 162,100 | — | — |
| 2023-07-07 | $4.90 | $4.90 | 214,400 | — | — |
| 2023-07-06 | $4.78 | $4.78 | 208,300 | — | — |
| 2023-07-05 | $4.98 | $4.98 | 499,300 | — | — |
| 2023-07-03 | $4.93 | $4.93 | 43,000 | — | — |
| 2023-06-30 | $4.66 | $4.66 | 455,600 | — | — |
| 2023-06-29 | $4.81 | $4.81 | 428,000 | — | — |
| 2023-06-28 | $4.60 | $4.60 | 38,600 | — | — |
| 2023-06-27 | $4.59 | $4.59 | 45,100 | — | — |
| 2023-06-26 | $4.50 | $4.50 | 87,900 | — | — |
| 2023-06-23 | $4.68 | $4.68 | 78,100 | — | — |
| 2023-06-22 | $4.58 | $4.58 | 134,400 | — | — |
| 2023-06-21 | $4.82 | $4.82 | 1,193,200 | — | — |
| 2023-06-20 | $4.49 | $4.49 | 90,000 | — | — |
| 2023-06-16 | $4.64 | $4.64 | 382,400 | — | — |
| 2023-06-15 | $4.30 | $4.30 | 100,300 | — | — |
| 2023-06-14 | $4.17 | $4.17 | 135,800 | — | — |
| 2023-06-13 | $4.23 | $4.23 | 98,600 | — | — |
| 2023-06-12 | $4.25 | $4.25 | 125,100 | — | — |
| 2023-06-09 | $4.31 | $4.31 | 166,800 | — | — |
| 2023-06-08 | $4.46 | $4.46 | 135,100 | — | — |
| 2023-06-07 | $4.46 | $4.46 | 112,300 | — | — |
| 2023-06-06 | $4.38 | $4.38 | 118,900 | — | — |
| 2023-06-05 | $4.43 | $4.43 | 217,700 | — | — |
| 2023-06-02 | $4.62 | $4.62 | 888,500 | — | — |
| 2023-06-01 | $4.37 | $4.37 | 412,400 | — | — |
| 2023-05-31 | $4.61 | $4.61 | 208,400 | — | — |
| 2023-05-30 | $4.84 | $4.84 | 189,600 | — | — |
| 2023-05-26 | $4.88 | $4.88 | 139,300 | — | — |
| 2023-05-25 | $4.80 | $4.80 | 130,400 | — | — |
| 2023-05-24 | $5.12 | $5.12 | 273,000 | — | — |
| 2023-05-23 | $5.13 | $5.13 | 176,800 | — | — |
| 2023-05-22 | $5.01 | $5.01 | 185,700 | — | — |
| 2023-05-19 | $5.14 | $5.14 | 219,600 | — | — |
| 2023-05-18 | $5.39 | $5.39 | 345,200 | — | — |
| 2023-05-17 | $5.09 | $5.09 | 221,200 | — | — |
| 2023-05-16 | $5.27 | $5.27 | 412,500 | — | — |
| 2023-05-15 | $5.65 | $5.65 | 391,600 | — | — |
| 2023-05-12 | $5.59 | $5.59 | 782,700 | — | — |
| 2023-05-11 | $5.63 | $5.63 | 860,200 | — | — |
| 2023-05-10 | $5.30 | $5.30 | 4,062,500 | — | — |
| 2023-05-09 | $4.55 | $4.55 | 257,900 | — | — |
| 2023-05-08 | $4.84 | $4.84 | 643,200 | — | — |
| 2023-05-05 | $4.92 | $4.92 | 1,329,500 | — | — |
| 2023-05-04 | $4.55 | $4.55 | 1,239,900 | — | — |
| 2023-05-03 | $5.24 | $5.24 | 4,665,200 | — | — |
| 2023-05-02 | $4.59 | $4.59 | 2,848,800 | — | — |
| 2023-05-01 | $5.65 | $5.65 | 11,298,000 | — | — |
| 2023-04-28 | $13.18 | $13.18 | 52,493,100 | — | — |
| 2023-04-27 | $2.73 | $2.73 | 414,300 | — | — |
| 2023-04-26 | $2.74 | $2.74 | 71,900 | — | — |
| 2023-04-25 | $2.72 | $2.72 | 74,200 | — | — |
| 2023-04-24 | $2.89 | $2.89 | 55,600 | — | — |
| 2023-04-21 | $2.97 | $2.97 | 55,000 | — | — |
| 2023-04-20 | $2.98 | $2.98 | 32,000 | — | — |
| 2023-04-19 | $3.04 | $3.04 | 59,200 | — | — |
| 2023-04-18 | $3.12 | $3.12 | 75,700 | — | — |
| 2023-04-17 | $3.15 | $3.15 | 27,800 | — | — |
| 2023-04-14 | $3.22 | $3.22 | 79,900 | — | — |
| 2023-04-13 | $3.28 | $3.28 | 64,100 | — | — |
| 2023-04-12 | $3.20 | $3.20 | 108,100 | — | — |
| 2023-04-11 | $3.39 | $3.39 | 254,700 | — | — |
| 2023-04-10 | $3.13 | $3.13 | 74,900 | — | — |
| 2023-04-06 | $3.00 | $3.00 | 81,600 | — | — |
| 2023-04-05 | $2.95 | $2.95 | 59,500 | — | — |
| 2023-04-04 | $3.08 | $3.08 | 69,500 | — | — |
| 2023-04-03 | $3.16 | $3.16 | 58,300 | — | — |
| 2023-03-31 | $3.12 | $3.12 | 94,000 | — | — |
| 2023-03-30 | $3.18 | $3.18 | 44,400 | — | — |
| 2023-03-29 | $3.11 | $3.11 | 85,700 | — | — |
| 2023-03-28 | $3.07 | $3.07 | 81,100 | — | — |
| 2023-03-27 | $3.04 | $3.04 | 89,200 | — | — |
| 2023-03-24 | $3.00 | $3.00 | 109,000 | — | — |
| 2023-03-23 | $3.14 | $3.14 | 100,100 | — | — |
| 2023-03-22 | $3.13 | $3.13 | 73,400 | — | — |
| 2023-03-21 | $3.24 | $3.24 | 89,100 | — | — |
| 2023-03-20 | $3.14 | $3.14 | 63,600 | — | — |
| 2023-03-17 | $3.10 | $3.10 | 197,000 | — | — |
| 2023-03-16 | $3.32 | $3.32 | 94,000 | — | — |
| 2023-03-15 | $3.35 | $3.35 | 183,300 | — | — |
| 2023-03-14 | $3.59 | $3.59 | 83,300 | — | — |
| 2023-03-13 | $3.62 | $3.62 | 256,400 | — | — |
| 2023-03-10 | $3.85 | $3.85 | 264,600 | — | — |
| 2023-03-09 | $4.09 | $4.09 | 134,300 | — | — |
| 2023-03-08 | $4.25 | $4.25 | 64,600 | — | — |
| 2023-03-07 | $4.18 | $4.18 | 89,100 | — | — |
| 2023-03-06 | $4.35 | $4.35 | 154,400 | — | — |
| 2023-03-03 | $4.56 | $4.56 | 138,700 | — | — |
| 2023-03-02 | $4.35 | $4.35 | 72,700 | — | — |
| 2023-03-01 | $4.39 | $4.39 | 239,900 | — | — |
| 2023-02-28 | $3.96 | $3.96 | 101,800 | — | — |
| 2023-02-27 | $4.06 | $4.06 | 108,900 | — | — |
| 2023-02-24 | $4.03 | $4.03 | 312,100 | — | — |
| 2023-02-23 | $4.41 | $4.41 | 273,600 | — | — |
| 2023-02-22 | $4.77 | $4.77 | 87,400 | — | — |
| 2023-02-21 | $4.72 | $4.72 | 306,200 | — | — |
| 2023-02-17 | $5.06 | $5.06 | 185,800 | — | — |
| 2023-02-16 | $5.36 | $5.36 | 701,400 | — | — |
| 2023-02-15 | $5.10 | $5.10 | 124,500 | — | — |
| 2023-02-14 | $5.09 | $5.09 | 142,200 | — | — |
| 2023-02-13 | $5.11 | $5.11 | 95,900 | — | — |
| 2023-02-10 | $5.15 | $5.15 | 166,900 | — | — |
| 2023-02-09 | $5.07 | $5.07 | 144,000 | — | — |
| 2023-02-08 | $5.12 | $5.12 | 188,100 | — | — |
| 2023-02-07 | $5.47 | $5.47 | 167,400 | — | — |
| 2023-02-06 | $5.62 | $5.62 | 224,800 | — | — |
| 2023-02-03 | $5.74 | $5.74 | 244,900 | — | — |
| 2023-02-02 | $5.64 | $5.64 | 408,400 | — | — |
| 2023-02-01 | $5.56 | $5.56 | 213,400 | — | — |
| 2023-01-31 | $5.58 | $5.58 | 278,300 | — | — |
| 2023-01-30 | $5.52 | $5.52 | 196,300 | — | — |
| 2023-01-27 | $5.56 | $5.56 | 207,400 | — | — |
| 2023-01-26 | $5.63 | $5.63 | 216,800 | — | — |
| 2023-01-25 | $5.72 | $5.72 | 202,800 | — | — |
| 2023-01-24 | $5.89 | $5.89 | 164,500 | — | — |
| 2023-01-23 | $6.07 | $6.07 | 340,000 | — | — |
| 2023-01-20 | $5.90 | $5.90 | 660,500 | — | — |
| 2023-01-19 | $6.25 | $6.25 | 4,645,800 | — | — |
| 2023-01-18 | $5.65 | $5.65 | 268,100 | — | — |
| 2023-01-17 | $5.47 | $5.47 | 299,400 | — | — |
| 2023-01-13 | $5.38 | $5.38 | 253,400 | — | — |
| 2023-01-12 | $5.26 | $5.26 | 412,800 | — | — |
| 2023-01-11 | $5.60 | $5.60 | 292,500 | — | — |
| 2023-01-10 | $5.66 | $5.66 | 565,700 | — | — |
| 2023-01-09 | $5.85 | $5.85 | 532,300 | — | — |
| 2023-01-06 | $5.94 | $5.94 | 1,515,100 | — | — |
| 2023-01-05 | $6.03 | $6.03 | 5,694,300 | — | — |
| 2023-01-04 | $4.88 | $4.88 | 159,500 | — | — |
| 2023-01-03 | $4.75 | $4.75 | 159,100 | — | — |