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
- 2022-06-30 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 | $4.01 | $4.01 | 10,500 | — | — |
| 2023-12-28 | $4.04 | $4.04 | 30,100 | — | — |
| 2023-12-27 | $3.87 | $3.87 | 13,700 | — | — |
| 2023-12-26 | $3.79 | $3.79 | 11,600 | — | — |
| 2023-12-22 | $4.01 | $4.01 | 11,600 | — | — |
| 2023-12-21 | $3.93 | $3.92 | 3,700 | — | — |
| 2023-12-20 | $3.99 | $3.99 | 30,100 | — | — |
| 2023-12-19 | $3.83 | $3.83 | 13,400 | — | — |
| 2023-12-18 | $3.76 | $3.76 | 18,300 | — | — |
| 2023-12-15 | $3.47 | $3.47 | 15,700 | — | — |
| 2023-12-14 | $3.65 | $3.65 | 12,100 | — | — |
| 2023-12-13 | $3.56 | $3.56 | 17,600 | — | — |
| 2023-12-12 | $3.43 | $3.43 | 37,900 | — | — |
| 2023-12-11 | $3.80 | $3.80 | 22,900 | — | — |
| 2023-12-08 | $3.97 | $3.97 | 23,400 | — | — |
| 2023-12-07 | $3.93 | $3.93 | 4,500 | — | — |
| 2023-12-06 | $3.85 | $3.85 | 12,900 | — | — |
| 2023-12-05 | $3.81 | $3.81 | 17,400 | — | — |
| 2023-12-04 | $3.95 | $3.95 | 12,500 | — | — |
| 2023-12-01 | $3.99 | $3.99 | 16,700 | — | — |
| 2023-11-30 | $4.12 | $4.12 | 23,100 | — | — |
| 2023-11-29 | $4.49 | $4.49 | 13,100 | — | — |
| 2023-11-28 | $4.55 | $4.55 | 33,600 | — | — |
| 2023-11-27 | $4.07 | $4.07 | 10,500 | — | — |
| 2023-11-24 | $4.33 | $4.33 | 8,400 | — | — |
| 2023-11-22 | $3.93 | $3.93 | 9,700 | — | — |
| 2023-11-21 | $4.10 | $4.10 | 9,000 | — | — |
| 2023-11-20 | $3.96 | $3.96 | 12,800 | — | — |
| 2023-11-17 | $4.17 | $4.17 | 1,800 | — | — |
| 2023-11-16 | $4.08 | $4.08 | 23,600 | — | — |
| 2023-11-15 | $4.06 | $4.06 | 6,100 | — | — |
| 2023-11-14 | $3.87 | $3.87 | 4,000 | — | — |
| 2023-11-13 | $3.90 | $3.90 | 12,100 | — | — |
| 2023-11-10 | $4.11 | $4.11 | 5,400 | — | — |
| 2023-11-09 | $4.26 | $4.26 | 1,800 | — | — |
| 2023-11-08 | $4.32 | $4.32 | 6,000 | — | — |
| 2023-11-07 | $4.46 | $4.46 | 5,900 | — | — |
| 2023-11-06 | $4.52 | $4.52 | 21,500 | — | — |
| 2023-11-03 | $4.64 | $4.64 | 20,700 | — | — |
| 2023-11-02 | $3.99 | $3.99 | 10,600 | — | — |
| 2023-11-01 | $4.00 | $4.00 | 22,700 | — | — |
| 2023-10-31 | $3.61 | $3.61 | 17,000 | — | — |
| 2023-10-30 | $3.85 | $3.85 | 17,200 | — | — |
| 2023-10-27 | $3.74 | $3.74 | 15,900 | — | — |
| 2023-10-26 | $4.02 | $4.02 | 22,500 | — | — |
| 2023-10-25 | $3.89 | $3.89 | 19,600 | — | — |
| 2023-10-24 | $4.20 | $4.20 | 14,800 | — | — |
| 2023-10-23 | $3.98 | $3.98 | 29,900 | — | — |
| 2023-10-20 | $4.05 | $4.05 | 34,700 | — | — |
| 2023-10-19 | $4.54 | $4.54 | 15,600 | — | — |
| 2023-10-18 | $4.64 | $4.64 | 13,400 | — | — |
| 2023-10-17 | $4.85 | $4.85 | 24,400 | — | — |
| 2023-10-16 | $5.14 | $5.14 | 19,100 | — | — |
| 2023-10-13 | $5.05 | $5.05 | 19,400 | — | — |
| 2023-10-12 | $5.39 | $5.39 | 14,600 | — | — |
| 2023-10-11 | $5.39 | $5.39 | 8,200 | — | — |
| 2023-10-10 | $5.38 | $5.38 | 16,300 | — | — |
| 2023-10-09 | $5.07 | $5.07 | 10,200 | — | — |
| 2023-10-06 | $4.91 | $4.91 | 41,000 | — | — |
| 2023-10-05 | $5.38 | $5.38 | 3,700 | — | — |
| 2023-10-04 | $5.40 | $5.40 | 12,900 | — | — |
| 2023-10-03 | $5.69 | $5.69 | 5,300 | — | — |
| 2023-10-02 | $5.81 | $5.81 | 6,600 | — | — |
| 2023-09-29 | $5.92 | $5.92 | 10,400 | — | — |
| 2023-09-28 | $5.90 | $5.90 | 19,000 | — | — |
| 2023-09-27 | $5.64 | $5.64 | 16,800 | — | — |
| 2023-09-26 | $5.82 | $5.82 | 19,200 | — | — |
| 2023-09-25 | $5.91 | $5.91 | 3,700 | — | — |
| 2023-09-22 | $5.86 | $5.86 | 7,900 | — | — |
| 2023-09-21 | $5.83 | $5.83 | 12,200 | — | — |
| 2023-09-20 | $6.10 | $6.10 | 8,700 | — | — |
| 2023-09-19 | $6.27 | $6.27 | 7,600 | — | — |
| 2023-09-18 | $6.30 | $6.30 | 6,100 | — | — |
| 2023-09-15 | $6.44 | $6.44 | 29,800 | — | — |
| 2023-09-14 | $6.21 | $6.21 | 24,100 | — | — |
| 2023-09-13 | $6.05 | $6.05 | 11,800 | — | — |
| 2023-09-12 | $5.95 | $5.95 | 32,300 | — | — |
| 2023-09-11 | $5.95 | $5.95 | 27,100 | — | — |
| 2023-09-08 | $6.10 | $6.10 | 23,500 | — | — |
| 2023-09-07 | $6.27 | $6.27 | 22,200 | — | — |
| 2023-09-06 | $6.30 | $6.30 | 16,500 | — | — |
| 2023-09-05 | $6.27 | $6.27 | 28,700 | — | — |
| 2023-09-01 | $6.32 | $6.32 | 3,800 | — | — |
| 2023-08-31 | $6.34 | $6.34 | 13,000 | — | — |
| 2023-08-30 | $6.22 | $6.22 | 24,400 | — | — |
| 2023-08-29 | $6.38 | $6.38 | 49,000 | — | — |
| 2023-08-28 | $7.12 | $7.12 | 9,800 | — | — |
| 2023-08-25 | $7.15 | $7.15 | 8,000 | — | — |
| 2023-08-24 | $6.98 | $6.98 | 8,300 | — | — |
| 2023-08-23 | $7.14 | $7.14 | 10,800 | — | — |
| 2023-08-22 | $6.75 | $6.75 | 8,700 | — | — |
| 2023-08-21 | $6.71 | $6.71 | 8,400 | — | — |
| 2023-08-18 | $6.76 | $6.76 | 14,800 | — | — |
| 2023-08-17 | $6.82 | $6.82 | 19,600 | — | — |
| 2023-08-16 | $7.09 | $7.09 | 10,100 | — | — |
| 2023-08-15 | $6.96 | $6.96 | 13,500 | — | — |
| 2023-08-14 | $7.07 | $7.07 | 3,500 | — | — |
| 2023-08-11 | $7.12 | $7.12 | 3,300 | — | — |
| 2023-08-10 | $7.19 | $7.19 | 9,900 | — | — |
| 2023-08-09 | $7.01 | $7.01 | 28,200 | — | — |
| 2023-08-08 | $7.53 | $7.53 | 16,800 | — | — |
| 2023-08-07 | $7.62 | $7.62 | 4,200 | — | — |
| 2023-08-04 | $7.72 | $7.72 | 22,000 | — | — |
| 2023-08-03 | $7.72 | $7.72 | 17,800 | — | — |
| 2023-08-02 | $7.80 | $7.80 | 58,500 | — | — |
| 2023-08-01 | $8.34 | $8.34 | 22,400 | — | — |
| 2023-07-31 | $8.34 | $8.34 | 37,900 | — | — |
| 2023-07-28 | $8.26 | $8.26 | 16,500 | — | — |
| 2023-07-27 | $8.20 | $8.20 | 6,000 | — | — |
| 2023-07-26 | $8.28 | $8.28 | 24,500 | — | — |
| 2023-07-25 | $8.81 | $8.81 | 16,900 | — | — |
| 2023-07-24 | $8.47 | $8.47 | 28,500 | — | — |
| 2023-07-21 | $8.98 | $8.98 | 7,800 | — | — |
| 2023-07-20 | $8.94 | $8.94 | 8,600 | — | — |
| 2023-07-19 | $8.87 | $8.87 | 11,400 | — | — |
| 2023-07-18 | $9.29 | $9.29 | 14,700 | — | — |
| 2023-07-17 | $9.90 | $9.90 | 6,500 | — | — |
| 2023-07-14 | $9.48 | $9.48 | 10,700 | — | — |
| 2023-07-13 | $9.57 | $9.57 | 15,700 | — | — |
| 2023-07-12 | $9.09 | $9.09 | 13,200 | — | — |
| 2023-07-11 | $8.89 | $8.89 | 7,200 | — | — |
| 2023-07-10 | $8.58 | $8.58 | 7,600 | — | — |
| 2023-07-07 | $8.55 | $8.55 | 5,400 | — | — |
| 2023-07-06 | $8.40 | $8.40 | 14,000 | — | — |
| 2023-07-05 | $9.04 | $9.04 | 3,700 | — | — |
| 2023-07-03 | $8.75 | $8.75 | 21,900 | — | — |
| 2023-06-30 | $9.10 | $9.10 | 8,500 | — | — |
| 2023-06-29 | $8.87 | $8.87 | 1,500 | — | — |
| 2023-06-28 | $8.81 | $8.81 | 5,800 | — | — |
| 2023-06-27 | $8.62 | $8.62 | 7,900 | — | — |
| 2023-06-26 | $8.80 | $8.80 | 4,200 | — | — |
| 2023-06-23 | $8.71 | $8.71 | 12,700 | — | — |
| 2023-06-22 | $9.19 | $9.19 | 20,800 | — | — |
| 2023-06-21 | $9.55 | $9.55 | 21,600 | — | — |
| 2023-06-20 | $10.06 | $10.06 | 17,600 | — | — |
| 2023-06-16 | $10.48 | $10.48 | 34,400 | — | — |
| 2023-06-15 | $9.77 | $9.77 | 14,000 | — | — |
| 2023-06-14 | $9.45 | $9.45 | 26,300 | — | — |
| 2023-06-13 | $9.55 | $9.55 | 19,100 | — | — |
| 2023-06-12 | $9.10 | $9.10 | 11,100 | — | — |
| 2023-06-09 | $9.11 | $9.11 | 13,900 | — | — |
| 2023-06-08 | $9.16 | $9.16 | 9,200 | — | — |
| 2023-06-07 | $9.39 | $9.39 | 11,700 | — | — |
| 2023-06-06 | $9.40 | $9.40 | 9,300 | — | — |
| 2023-06-05 | $9.01 | $9.01 | 5,500 | — | — |
| 2023-06-02 | $9.08 | $9.08 | 12,800 | — | — |
| 2023-06-01 | $9.16 | $9.16 | 2,200 | — | — |
| 2023-05-31 | $8.93 | $8.93 | 3,800 | — | — |
| 2023-05-30 | $8.75 | $8.75 | 17,800 | — | — |
| 2023-05-26 | $9.09 | $9.09 | 8,200 | — | — |
| 2023-05-25 | $8.88 | $8.88 | 11,000 | — | — |
| 2023-05-24 | $9.17 | $9.17 | 8,100 | — | — |
| 2023-05-23 | $9.55 | $9.55 | 12,300 | — | — |
| 2023-05-22 | $9.76 | $9.76 | 9,800 | — | — |
| 2023-05-19 | $10.01 | $10.01 | 24,700 | — | — |
| 2023-05-18 | $10.20 | $10.20 | 17,600 | — | — |
| 2023-05-17 | $9.75 | $9.75 | 6,300 | — | — |
| 2023-05-16 | $9.47 | $9.47 | 10,700 | — | — |
| 2023-05-15 | $9.85 | $9.85 | 17,300 | — | — |
| 2023-05-12 | $10.15 | $10.15 | 11,100 | — | — |
| 2023-05-11 | $10.30 | $10.30 | 22,400 | — | — |
| 2023-05-10 | $10.69 | $10.69 | 23,000 | — | — |
| 2023-05-09 | $9.62 | $9.62 | 23,100 | — | — |
| 2023-05-08 | $10.28 | $10.28 | 36,000 | — | — |
| 2023-05-05 | $9.70 | $9.70 | 56,900 | — | — |
| 2023-05-04 | $8.94 | $8.94 | 40,800 | — | — |
| 2023-05-03 | $8.62 | $8.62 | 101,500 | — | — |
| 2023-05-02 | $8.07 | $8.07 | 19,100 | — | — |
| 2023-05-01 | $7.98 | $7.98 | 14,800 | — | — |
| 2023-04-28 | $8.53 | $8.53 | 14,500 | — | — |
| 2023-04-27 | $8.14 | $8.14 | 2,900 | — | — |
| 2023-04-26 | $8.01 | $8.01 | 10,900 | — | — |
| 2023-04-25 | $7.80 | $7.80 | 3,500 | — | — |
| 2023-04-24 | $7.99 | $7.99 | 4,200 | — | — |
| 2023-04-21 | $8.05 | $8.05 | 4,100 | — | — |
| 2023-04-20 | $8.25 | $8.25 | 1,000 | — | — |
| 2023-04-19 | $8.37 | $8.37 | 5,300 | — | — |
| 2023-04-18 | $8.26 | $8.26 | 4,500 | — | — |
| 2023-04-17 | $8.11 | $8.11 | 5,500 | — | — |
| 2023-04-14 | $8.14 | $8.14 | 800 | — | — |
| 2023-04-13 | $8.31 | $8.31 | 6,900 | — | — |
| 2023-04-12 | $8.09 | $8.09 | 3,600 | — | — |
| 2023-04-11 | $8.25 | $8.25 | 1,800 | — | — |
| 2023-04-10 | $7.84 | $7.84 | 6,900 | — | — |
| 2023-04-06 | $7.98 | $7.98 | 4,200 | — | — |
| 2023-04-05 | $7.82 | $7.82 | 8,700 | — | — |
| 2023-04-04 | $8.00 | $8.00 | 11,600 | — | — |
| 2023-04-03 | $7.73 | $7.73 | 7,200 | — | — |
| 2023-03-31 | $7.93 | $7.93 | 13,800 | — | — |
| 2023-03-30 | $8.20 | $8.20 | 2,700 | — | — |
| 2023-03-29 | $7.75 | $7.75 | 22,000 | — | — |
| 2023-03-28 | $8.11 | $8.11 | 11,000 | — | — |
| 2023-03-27 | $7.31 | $7.31 | 14,600 | — | — |
| 2023-03-24 | $7.70 | $7.70 | 2,400 | — | — |
| 2023-03-23 | $7.39 | $7.39 | 12,600 | — | — |
| 2023-03-22 | $7.91 | $7.91 | 4,800 | — | — |
| 2023-03-21 | $7.99 | $7.99 | 4,900 | — | — |
| 2023-03-20 | $7.92 | $7.92 | 11,600 | — | — |
| 2023-03-17 | $7.30 | $7.30 | 13,400 | — | — |
| 2023-03-16 | $7.75 | $7.75 | 9,700 | — | — |
| 2023-03-15 | $7.83 | $7.82 | 12,100 | — | — |
| 2023-03-14 | $8.11 | $8.11 | 21,100 | — | — |
| 2023-03-13 | $8.38 | $8.38 | 18,600 | — | — |
| 2023-03-10 | $8.61 | $8.61 | 11,600 | — | — |
| 2023-03-09 | $9.00 | $9.00 | 8,300 | — | — |
| 2023-03-08 | $9.11 | $9.11 | 16,400 | — | — |
| 2023-03-07 | $9.42 | $9.42 | 18,100 | — | — |
| 2023-03-06 | $10.33 | $10.33 | 15,600 | — | — |
| 2023-03-03 | $9.83 | $9.83 | 10,100 | — | — |
| 2023-03-02 | $9.58 | $9.58 | 22,900 | — | — |
| 2023-03-01 | $10.11 | $10.11 | 10,100 | — | — |
| 2023-02-28 | $10.10 | $10.10 | 8,900 | — | — |
| 2023-02-27 | $10.06 | $10.06 | 16,400 | — | — |
| 2023-02-24 | $10.22 | $10.22 | 17,400 | — | — |
| 2023-02-23 | $10.50 | $10.50 | 18,900 | — | — |
| 2023-02-22 | $10.23 | $10.23 | 22,200 | — | — |
| 2023-02-21 | $10.95 | $10.95 | 13,500 | — | — |
| 2023-02-17 | $11.23 | $11.23 | 13,000 | — | — |
| 2023-02-16 | $11.12 | $11.12 | 9,800 | — | — |
| 2023-02-15 | $11.10 | $11.10 | 11,500 | — | — |
| 2023-02-14 | $10.91 | $10.91 | 10,500 | — | — |
| 2023-02-13 | $10.95 | $10.95 | 19,800 | — | — |
| 2023-02-10 | $11.31 | $11.31 | 19,500 | — | — |
| 2023-02-09 | $11.50 | $11.50 | 34,700 | — | — |
| 2023-02-08 | $12.35 | $12.35 | 19,000 | — | — |
| 2023-02-07 | $11.74 | $11.74 | 12,000 | — | — |
| 2023-02-06 | $12.20 | $12.20 | 43,600 | — | — |
| 2023-02-03 | $12.54 | $12.54 | 14,900 | — | — |
| 2023-02-02 | $12.41 | $12.41 | 15,000 | — | — |
| 2023-02-01 | $12.46 | $12.46 | 20,200 | — | — |
| 2023-01-31 | $12.35 | $12.35 | 35,300 | — | — |
| 2023-01-30 | $13.26 | $13.26 | 14,500 | — | — |
| 2023-01-27 | $13.05 | $13.05 | 26,500 | — | — |
| 2023-01-26 | $13.35 | $13.35 | 11,900 | — | — |
| 2023-01-25 | $13.40 | $13.40 | 4,900 | — | — |
| 2023-01-24 | $13.47 | $13.47 | 24,300 | — | — |
| 2023-01-23 | $13.00 | $13.00 | 43,700 | — | — |
| 2023-01-20 | $13.34 | $13.34 | 185,000 | — | — |
| 2023-01-19 | $13.50 | $13.50 | 59,800 | — | — |
| 2023-01-18 | $14.86 | $14.86 | 47,700 | — | — |
| 2023-01-17 | $14.92 | $14.92 | 170,600 | — | — |
| 2023-01-13 | $17.10 | $17.10 | 474,200 | — | — |
| 2023-01-12 | $14.01 | $14.01 | 3,100 | — | — |
| 2023-01-11 | $12.63 | $12.63 | 2,100 | — | — |
| 2023-01-10 | $12.00 | $12.00 | 2,100 | — | — |
| 2023-01-09 | $12.62 | $12.62 | 1,700 | — | — |
| 2023-01-06 | $11.87 | $11.87 | 9,400 | — | — |
| 2023-01-05 | $11.52 | $11.52 | 24,000 | — | — |
| 2023-01-04 | $10.56 | $10.56 | 5,600 | — | — |
| 2023-01-03 | $10.50 | $10.50 | 3,400 | — | — |