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
- 2019-12-19 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 | $2.71 | $2.71 | 63,000 | — | — |
| 2023-12-28 | $2.87 | $2.87 | 65,200 | — | — |
| 2023-12-27 | $2.79 | $2.79 | 41,700 | — | — |
| 2023-12-26 | $2.85 | $2.85 | 82,000 | — | — |
| 2023-12-22 | $2.75 | $2.75 | 26,900 | — | — |
| 2023-12-21 | $2.74 | $2.74 | 53,100 | — | — |
| 2023-12-20 | $2.62 | $2.62 | 41,100 | — | — |
| 2023-12-19 | $2.79 | $2.79 | 78,200 | — | — |
| 2023-12-18 | $2.64 | $2.64 | 80,300 | — | — |
| 2023-12-15 | $2.59 | $2.59 | 29,300 | — | — |
| 2023-12-14 | $2.61 | $2.61 | 44,000 | — | — |
| 2023-12-13 | $2.60 | $2.60 | 36,100 | — | — |
| 2023-12-12 | $2.52 | $2.52 | 104,700 | — | — |
| 2023-12-11 | $2.58 | $2.58 | 32,000 | — | — |
| 2023-12-08 | $2.62 | $2.62 | 22,400 | — | — |
| 2023-12-07 | $2.59 | $2.59 | 56,600 | — | — |
| 2023-12-06 | $2.61 | $2.61 | 80,200 | — | — |
| 2023-12-05 | $2.71 | $2.71 | 70,600 | — | — |
| 2023-12-04 | $2.82 | $2.82 | 58,600 | — | — |
| 2023-12-01 | $2.92 | $2.92 | 48,600 | — | — |
| 2023-11-30 | $3.04 | $3.04 | 25,500 | — | — |
| 2023-11-29 | $3.04 | $3.04 | 32,900 | — | — |
| 2023-11-28 | $3.00 | $3.00 | 28,400 | — | — |
| 2023-11-27 | $2.99 | $2.99 | 29,200 | — | — |
| 2023-11-24 | $2.96 | $2.96 | 22,200 | — | — |
| 2023-11-22 | $3.03 | $3.03 | 32,700 | — | — |
| 2023-11-21 | $2.98 | $2.98 | 29,600 | — | — |
| 2023-11-20 | $3.02 | $3.02 | 52,900 | — | — |
| 2023-11-17 | $3.01 | $3.01 | 36,000 | — | — |
| 2023-11-16 | $2.98 | $2.98 | 154,900 | — | — |
| 2023-11-15 | $3.24 | $3.24 | 33,800 | — | — |
| 2023-11-14 | $3.15 | $3.15 | 32,300 | — | — |
| 2023-11-13 | $3.17 | $3.17 | 40,400 | — | — |
| 2023-11-10 | $3.19 | $3.19 | 31,100 | — | — |
| 2023-11-09 | $3.20 | $3.20 | 57,400 | — | — |
| 2023-11-08 | $3.22 | $3.22 | 83,100 | — | — |
| 2023-11-07 | $3.40 | $3.40 | 98,100 | — | — |
| 2023-11-06 | $3.45 | $3.45 | 141,800 | — | — |
| 2023-11-03 | $3.63 | $3.63 | 65,100 | — | — |
| 2023-11-02 | $3.59 | $3.59 | 64,900 | — | — |
| 2023-11-01 | $3.48 | $3.48 | 73,200 | — | — |
| 2023-10-31 | $3.63 | $3.63 | 23,300 | — | — |
| 2023-10-30 | $3.63 | $3.63 | 45,500 | — | — |
| 2023-10-27 | $3.77 | $3.77 | 116,100 | — | — |
| 2023-10-26 | $3.68 | $3.68 | 63,900 | — | — |
| 2023-10-25 | $3.62 | $3.62 | 134,000 | — | — |
| 2023-10-24 | $3.73 | $3.73 | 59,700 | — | — |
| 2023-10-23 | $3.61 | $3.61 | 143,700 | — | — |
| 2023-10-20 | $3.84 | $3.84 | 207,200 | — | — |
| 2023-10-19 | $4.12 | $4.12 | 245,100 | — | — |
| 2023-10-18 | $4.08 | $4.08 | 949,700 | — | — |
| 2023-10-17 | $3.93 | $3.93 | 156,200 | — | — |
| 2023-10-16 | $3.85 | $3.85 | 231,400 | — | — |
| 2023-10-13 | $3.99 | $3.99 | 391,000 | — | — |
| 2023-10-12 | $3.47 | $3.47 | 162,400 | — | — |
| 2023-10-11 | $3.53 | $3.53 | 506,700 | — | — |
| 2023-10-10 | $3.86 | $3.86 | 461,100 | — | — |
| 2023-10-09 | $4.07 | $4.07 | 3,109,500 | — | — |
| 2023-10-06 | $3.40 | $3.40 | 12,000 | — | — |
| 2023-10-05 | $3.39 | $3.39 | 10,600 | — | — |
| 2023-10-04 | $3.40 | $3.40 | 22,900 | — | — |
| 2023-10-03 | $3.42 | $3.42 | 29,100 | — | — |
| 2023-10-02 | $3.50 | $3.50 | 43,000 | — | — |
| 2023-09-29 | $3.70 | $3.70 | 49,800 | — | — |
| 2023-09-28 | $3.71 | $3.71 | 87,400 | — | — |
| 2023-09-27 | $3.87 | $3.87 | 428,600 | — | — |
| 2023-09-26 | $3.43 | $3.43 | 23,200 | — | — |
| 2023-09-25 | $3.42 | $3.42 | 13,300 | — | — |
| 2023-09-22 | $3.28 | $3.28 | 40,100 | — | — |
| 2023-09-21 | $3.35 | $3.35 | 57,600 | — | — |
| 2023-09-20 | $3.48 | $3.48 | 56,200 | — | — |
| 2023-09-19 | $3.55 | $3.55 | 76,000 | — | — |
| 2023-09-18 | $3.60 | $3.60 | 71,900 | — | — |
| 2023-09-15 | $3.79 | $3.79 | 37,200 | — | — |
| 2023-09-14 | $3.87 | $3.87 | 132,600 | — | — |
| 2023-09-13 | $3.86 | $3.86 | 49,300 | — | — |
| 2023-09-12 | $4.00 | $4.00 | 97,200 | — | — |
| 2023-09-11 | $3.95 | $3.95 | 73,900 | — | — |
| 2023-09-08 | $3.79 | $3.79 | 54,600 | — | — |
| 2023-09-07 | $3.79 | $3.79 | 148,300 | — | — |
| 2023-09-06 | $3.80 | $3.80 | 94,100 | — | — |
| 2023-09-05 | $3.90 | $3.90 | 394,200 | — | — |
| 2023-09-01 | $3.49 | $3.49 | 149,800 | — | — |
| 2023-08-31 | $3.21 | $3.21 | 25,300 | — | — |
| 2023-08-30 | $3.32 | $3.32 | 39,200 | — | — |
| 2023-08-29 | $3.23 | $3.23 | 42,500 | — | — |
| 2023-08-28 | $3.18 | $3.18 | 12,800 | — | — |
| 2023-08-25 | $3.17 | $3.17 | 17,800 | — | — |
| 2023-08-24 | $3.12 | $3.12 | 28,100 | — | — |
| 2023-08-23 | $3.22 | $3.22 | 44,900 | — | — |
| 2023-08-22 | $3.28 | $3.28 | 34,400 | — | — |
| 2023-08-21 | $3.28 | $3.28 | 50,300 | — | — |
| 2023-08-18 | $3.48 | $3.48 | 60,000 | — | — |
| 2023-08-17 | $3.55 | $3.55 | 43,600 | — | — |
| 2023-08-16 | $3.68 | $3.68 | 130,800 | — | — |
| 2023-08-15 | $3.84 | $3.84 | 120,900 | — | — |
| 2023-08-14 | $4.17 | $4.17 | 42,900 | — | — |
| 2023-08-11 | $4.23 | $4.23 | 48,700 | — | — |
| 2023-08-10 | $4.25 | $4.25 | 70,700 | — | — |
| 2023-08-09 | $4.32 | $4.32 | 248,000 | — | — |
| 2023-08-08 | $4.18 | $4.18 | 52,900 | — | — |
| 2023-08-07 | $4.16 | $4.16 | 59,100 | — | — |
| 2023-08-04 | $4.23 | $4.23 | 114,900 | — | — |
| 2023-08-03 | $4.40 | $4.40 | 126,200 | — | — |
| 2023-08-02 | $4.20 | $4.20 | 56,700 | — | — |
| 2023-08-01 | $4.37 | $4.37 | 66,000 | — | — |
| 2023-07-31 | $4.49 | $4.49 | 246,900 | — | — |
| 2023-07-28 | $4.27 | $4.27 | 130,600 | — | — |
| 2023-07-27 | $4.13 | $4.13 | 90,500 | — | — |
| 2023-07-26 | $4.26 | $4.26 | 39,800 | — | — |
| 2023-07-25 | $4.38 | $4.38 | 83,300 | — | — |
| 2023-07-24 | $4.40 | $4.40 | 129,400 | — | — |
| 2023-07-21 | $4.23 | $4.23 | 26,700 | — | — |
| 2023-07-20 | $4.19 | $4.19 | 32,100 | — | — |
| 2023-07-19 | $4.21 | $4.21 | 29,500 | — | — |
| 2023-07-18 | $4.27 | $4.27 | 30,700 | — | — |
| 2023-07-17 | $4.19 | $4.19 | 39,400 | — | — |
| 2023-07-14 | $4.17 | $4.17 | 84,500 | — | — |
| 2023-07-13 | $4.37 | $4.37 | 66,900 | — | — |
| 2023-07-12 | $4.41 | $4.41 | 87,600 | — | — |
| 2023-07-11 | $4.32 | $4.32 | 45,500 | — | — |
| 2023-07-10 | $4.22 | $4.22 | 45,800 | — | — |
| 2023-07-07 | $4.24 | $4.24 | 85,800 | — | — |
| 2023-07-06 | $4.28 | $4.28 | 53,900 | — | — |
| 2023-07-05 | $4.41 | $4.41 | 22,500 | — | — |
| 2023-07-03 | $4.36 | $4.36 | 14,800 | — | — |
| 2023-06-30 | $4.42 | $4.42 | 16,200 | — | — |
| 2023-06-29 | $4.36 | $4.36 | 13,800 | — | — |
| 2023-06-28 | $4.37 | $4.37 | 33,700 | — | — |
| 2023-06-27 | $4.29 | $4.29 | 24,000 | — | — |
| 2023-06-26 | $4.36 | $4.36 | 43,900 | — | — |
| 2023-06-23 | $4.23 | $4.23 | 48,100 | — | — |
| 2023-06-22 | $4.29 | $4.29 | 21,800 | — | — |
| 2023-06-21 | $4.28 | $4.28 | 32,600 | — | — |
| 2023-06-20 | $4.24 | $4.24 | 134,200 | — | — |
| 2023-06-16 | $4.35 | $4.35 | 83,200 | — | — |
| 2023-06-15 | $4.53 | $4.53 | 55,100 | — | — |
| 2023-06-14 | $4.51 | $4.51 | 53,200 | — | — |
| 2023-06-13 | $4.47 | $4.47 | 109,700 | — | — |
| 2023-06-12 | $4.50 | $4.50 | 80,300 | — | — |
| 2023-06-09 | $4.65 | $4.65 | 46,400 | — | — |
| 2023-06-08 | $4.65 | $4.65 | 53,300 | — | — |
| 2023-06-07 | $4.67 | $4.67 | 90,000 | — | — |
| 2023-06-06 | $4.67 | $4.67 | 67,500 | — | — |
| 2023-06-05 | $4.81 | $4.81 | 90,700 | — | — |
| 2023-06-02 | $4.81 | $4.81 | 119,300 | — | — |
| 2023-06-01 | $4.62 | $4.62 | 36,600 | — | — |
| 2023-05-31 | $4.66 | $4.66 | 38,200 | — | — |
| 2023-05-30 | $4.58 | $4.58 | 80,100 | — | — |
| 2023-05-26 | $4.79 | $4.79 | 143,500 | — | — |
| 2023-05-25 | $4.56 | $4.56 | 41,700 | — | — |
| 2023-05-24 | $4.72 | $4.72 | 109,500 | — | — |
| 2023-05-23 | $4.60 | $4.60 | 90,300 | — | — |
| 2023-05-22 | $4.52 | $4.52 | 72,700 | — | — |
| 2023-05-19 | $4.60 | $4.60 | 31,900 | — | — |
| 2023-05-18 | $4.64 | $4.64 | 22,100 | — | — |
| 2023-05-17 | $4.69 | $4.69 | 28,400 | — | — |
| 2023-05-16 | $4.62 | $4.62 | 10,600 | — | — |
| 2023-05-15 | $4.65 | $4.65 | 32,400 | — | — |
| 2023-05-12 | $4.50 | $4.50 | 40,200 | — | — |
| 2023-05-11 | $4.56 | $4.56 | 47,900 | — | — |
| 2023-05-10 | $4.66 | $4.66 | 75,800 | — | — |
| 2023-05-09 | $4.70 | $4.70 | 39,900 | — | — |
| 2023-05-08 | $4.70 | $4.70 | 67,700 | — | — |
| 2023-05-05 | $4.53 | $4.53 | 107,800 | — | — |
| 2023-05-04 | $4.46 | $4.46 | 73,700 | — | — |
| 2023-05-03 | $4.42 | $4.42 | 73,200 | — | — |
| 2023-05-02 | $4.65 | $4.65 | 74,300 | — | — |
| 2023-05-01 | $4.70 | $4.70 | 47,100 | — | — |
| 2023-04-28 | $4.78 | $4.78 | 62,600 | — | — |
| 2023-04-27 | $4.54 | $4.54 | 53,600 | — | — |
| 2023-04-26 | $4.59 | $4.59 | 88,600 | — | — |
| 2023-04-25 | $4.71 | $4.71 | 67,600 | — | — |
| 2023-04-24 | $4.86 | $4.86 | 50,900 | — | — |
| 2023-04-21 | $4.72 | $4.72 | 77,500 | — | — |
| 2023-04-20 | $4.86 | $4.86 | 46,800 | — | — |
| 2023-04-19 | $4.85 | $4.85 | 69,900 | — | — |
| 2023-04-18 | $4.97 | $4.97 | 85,300 | — | — |
| 2023-04-17 | $5.04 | $5.04 | 102,900 | — | — |
| 2023-04-14 | $5.12 | $5.12 | 113,200 | — | — |
| 2023-04-13 | $5.21 | $5.21 | 155,000 | — | — |
| 2023-04-12 | $5.31 | $5.31 | 183,800 | — | — |
| 2023-04-11 | $5.13 | $5.13 | 315,000 | — | — |
| 2023-04-10 | $5.20 | $5.20 | 242,600 | — | — |
| 2023-04-06 | $5.42 | $5.42 | 222,900 | — | — |
| 2023-04-05 | $5.40 | $5.40 | 563,900 | — | — |
| 2023-04-04 | $5.95 | $5.95 | 1,056,300 | — | — |
| 2023-04-03 | $6.46 | $6.46 | 18,267,400 | — | — |
| 2023-03-31 | $4.77 | $4.77 | 70,400 | — | — |
| 2023-03-30 | $4.63 | $4.63 | 62,200 | — | — |
| 2023-03-29 | $4.59 | $4.59 | 72,600 | — | — |
| 2023-03-28 | $4.53 | $4.53 | 73,000 | — | — |
| 2023-03-27 | $4.72 | $4.72 | 75,700 | — | — |
| 2023-03-24 | $4.68 | $4.68 | 43,600 | — | — |
| 2023-03-23 | $4.73 | $4.73 | 103,000 | — | — |
| 2023-03-22 | $4.88 | $4.88 | 62,800 | — | — |
| 2023-03-21 | $5.03 | $5.03 | 43,700 | — | — |
| 2023-03-20 | $4.83 | $4.83 | 55,000 | — | — |
| 2023-03-17 | $5.08 | $5.08 | 55,100 | — | — |
| 2023-03-16 | $5.05 | $5.05 | 58,900 | — | — |
| 2023-03-15 | $5.00 | $5.00 | 153,300 | — | — |
| 2023-03-14 | $5.22 | $5.22 | 76,200 | — | — |
| 2023-03-13 | $4.96 | $4.96 | 82,400 | — | — |
| 2023-03-10 | $4.81 | $4.81 | 67,900 | — | — |
| 2023-03-09 | $4.73 | $4.73 | 105,100 | — | — |
| 2023-03-08 | $5.15 | $5.15 | 95,200 | — | — |
| 2023-03-07 | $5.10 | $5.10 | 86,300 | — | — |
| 2023-03-06 | $5.41 | $5.41 | 89,100 | — | — |
| 2023-03-03 | $5.49 | $5.49 | 44,400 | — | — |
| 2023-03-02 | $5.32 | $5.32 | 80,400 | — | — |
| 2023-03-01 | $5.47 | $5.47 | 131,700 | — | — |
| 2023-02-28 | $5.62 | $5.62 | 80,800 | — | — |
| 2023-02-27 | $5.66 | $5.66 | 78,800 | — | — |
| 2023-02-24 | $5.81 | $5.81 | 63,600 | — | — |
| 2023-02-23 | $5.86 | $5.86 | 47,100 | — | — |
| 2023-02-22 | $5.90 | $5.90 | 85,200 | — | — |
| 2023-02-21 | $5.62 | $5.62 | 90,600 | — | — |
| 2023-02-17 | $5.68 | $5.68 | 173,400 | — | — |
| 2023-02-16 | $5.89 | $5.89 | 80,300 | — | — |
| 2023-02-15 | $6.07 | $6.07 | 191,400 | — | — |
| 2023-02-14 | $6.17 | $6.17 | 162,700 | — | — |
| 2023-02-13 | $6.30 | $6.30 | 387,200 | — | — |
| 2023-02-10 | $6.45 | $6.45 | 452,000 | — | — |
| 2023-02-09 | $5.82 | $5.82 | 114,800 | — | — |
| 2023-02-08 | $5.75 | $5.75 | 199,300 | — | — |
| 2023-02-07 | $6.10 | $6.10 | 211,300 | — | — |
| 2023-02-06 | $5.85 | $5.85 | 74,300 | — | — |
| 2023-02-03 | $5.88 | $5.88 | 86,500 | — | — |
| 2023-02-02 | $5.86 | $5.86 | 152,900 | — | — |
| 2023-02-01 | $6.03 | $6.03 | 107,500 | — | — |
| 2023-01-31 | $5.99 | $5.99 | 65,900 | — | — |
| 2023-01-30 | $5.92 | $5.92 | 67,300 | — | — |
| 2023-01-27 | $6.03 | $6.03 | 72,900 | — | — |
| 2023-01-26 | $5.96 | $5.96 | 124,100 | — | — |
| 2023-01-25 | $6.07 | $6.07 | 171,100 | — | — |
| 2023-01-24 | $6.24 | $6.24 | 106,900 | — | — |
| 2023-01-23 | $6.33 | $6.33 | 147,600 | — | — |
| 2023-01-20 | $6.38 | $6.38 | 189,800 | — | — |
| 2023-01-19 | $6.03 | $6.03 | 196,900 | — | — |
| 2023-01-18 | $5.83 | $5.83 | 389,700 | — | — |
| 2023-01-17 | $6.29 | $6.29 | 718,700 | — | — |
| 2023-01-13 | $6.41 | $6.41 | 383,700 | — | — |
| 2023-01-12 | $6.08 | $6.08 | 266,200 | — | — |
| 2023-01-11 | $5.67 | $5.67 | 143,100 | — | — |
| 2023-01-10 | $5.61 | $5.61 | 187,100 | — | — |
| 2023-01-09 | $5.76 | $5.76 | 434,700 | — | — |
| 2023-01-06 | $5.01 | $5.01 | 181,300 | — | — |
| 2023-01-05 | $4.86 | $4.86 | 99,800 | — | — |
| 2023-01-04 | $4.66 | $4.66 | 115,800 | — | — |
| 2023-01-03 | $4.58 | $4.58 | 121,100 | — | — |