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
- 2018-10-04 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 | 352,900 | — | — |
| 2023-12-28 | $3.24 | $3.24 | 422,800 | — | — |
| 2023-12-27 | $3.17 | $3.17 | 397,400 | — | — |
| 2023-12-26 | $3.04 | $3.04 | 291,800 | — | — |
| 2023-12-22 | $3.04 | $3.04 | 468,000 | — | — |
| 2023-12-21 | $2.94 | $2.94 | 409,400 | — | — |
| 2023-12-20 | $2.79 | $2.79 | 479,600 | — | — |
| 2023-12-19 | $2.99 | $2.99 | 389,200 | — | — |
| 2023-12-18 | $2.85 | $2.85 | 449,800 | — | — |
| 2023-12-15 | $3.01 | $3.01 | 1,001,800 | — | — |
| 2023-12-14 | $3.08 | $3.08 | 719,600 | — | — |
| 2023-12-13 | $2.90 | $2.90 | 731,900 | — | — |
| 2023-12-12 | $2.73 | $2.73 | 667,700 | — | — |
| 2023-12-11 | $2.55 | $2.55 | 1,234,600 | — | — |
| 2023-12-08 | $3.16 | $3.16 | 817,600 | — | — |
| 2023-12-07 | $3.07 | $3.07 | 540,800 | — | — |
| 2023-12-06 | $3.07 | $3.07 | 947,100 | — | — |
| 2023-12-05 | $2.77 | $2.77 | 310,500 | — | — |
| 2023-12-04 | $2.89 | $2.89 | 1,010,300 | — | — |
| 2023-12-01 | $2.57 | $2.57 | 776,200 | — | — |
| 2023-11-30 | $2.42 | $2.42 | 535,000 | — | — |
| 2023-11-29 | $2.49 | $2.49 | 748,000 | — | — |
| 2023-11-28 | $2.66 | $2.66 | 671,300 | — | — |
| 2023-11-27 | $2.54 | $2.54 | 1,022,000 | — | — |
| 2023-11-24 | $2.67 | $2.67 | 656,700 | — | — |
| 2023-11-22 | $2.40 | $2.40 | 720,100 | — | — |
| 2023-11-21 | $2.25 | $2.25 | 767,500 | — | — |
| 2023-11-20 | $2.43 | $2.43 | 1,754,400 | — | — |
| 2023-11-17 | $2.49 | $2.49 | 5,160,200 | — | — |
| 2023-11-16 | $1.92 | $1.92 | 336,100 | — | — |
| 2023-11-15 | $2.02 | $2.02 | 1,019,200 | — | — |
| 2023-11-14 | $1.92 | $1.92 | 967,800 | — | — |
| 2023-11-13 | $1.80 | $1.80 | 533,300 | — | — |
| 2023-11-10 | $1.72 | $1.72 | 615,300 | — | — |
| 2023-11-09 | $1.83 | $1.83 | 649,500 | — | — |
| 2023-11-08 | $1.98 | $1.98 | 567,500 | — | — |
| 2023-11-07 | $1.99 | $1.99 | 812,900 | — | — |
| 2023-11-06 | $2.04 | $2.04 | 3,340,600 | — | — |
| 2023-11-03 | $2.36 | $2.36 | 3,534,600 | — | — |
| 2023-11-02 | $2.11 | $2.11 | 13,177,800 | — | — |
| 2023-11-01 | $1.54 | $1.54 | 441,700 | — | — |
| 2023-10-31 | $1.45 | $1.45 | 209,700 | — | — |
| 2023-10-30 | $1.42 | $1.42 | 185,300 | — | — |
| 2023-10-27 | $1.42 | $1.42 | 274,700 | — | — |
| 2023-10-26 | $1.45 | $1.45 | 228,600 | — | — |
| 2023-10-25 | $1.40 | $1.40 | 242,400 | — | — |
| 2023-10-24 | $1.45 | $1.45 | 368,200 | — | — |
| 2023-10-23 | $1.56 | $1.56 | 407,400 | — | — |
| 2023-10-20 | $1.70 | $1.70 | 540,500 | — | — |
| 2023-10-19 | $1.60 | $1.60 | 608,100 | — | — |
| 2023-10-18 | $1.57 | $1.57 | 382,200 | — | — |
| 2023-10-17 | $1.66 | $1.66 | 538,200 | — | — |
| 2023-10-16 | $1.73 | $1.73 | 425,900 | — | — |
| 2023-10-13 | $1.71 | $1.71 | 336,200 | — | — |
| 2023-10-12 | $1.66 | $1.66 | 847,100 | — | — |
| 2023-10-11 | $1.79 | $1.79 | 314,000 | — | — |
| 2023-10-10 | $1.86 | $1.86 | 378,300 | — | — |
| 2023-10-09 | $1.77 | $1.77 | 290,600 | — | — |
| 2023-10-06 | $1.73 | $1.73 | 296,800 | — | — |
| 2023-10-05 | $1.77 | $1.77 | 484,900 | — | — |
| 2023-10-04 | $1.65 | $1.65 | 1,162,200 | — | — |
| 2023-10-03 | $1.61 | $1.61 | 632,600 | — | — |
| 2023-10-02 | $1.68 | $1.68 | 515,700 | — | — |
| 2023-09-29 | $1.80 | $1.80 | 420,400 | — | — |
| 2023-09-28 | $1.84 | $1.84 | 388,100 | — | — |
| 2023-09-27 | $1.96 | $1.96 | 284,700 | — | — |
| 2023-09-26 | $2.04 | $2.04 | 274,800 | — | — |
| 2023-09-25 | $2.04 | $2.04 | 494,600 | — | — |
| 2023-09-22 | $1.95 | $1.95 | 483,600 | — | — |
| 2023-09-21 | $1.99 | $1.99 | 517,700 | — | — |
| 2023-09-20 | $2.09 | $2.09 | 401,000 | — | — |
| 2023-09-19 | $2.10 | $2.10 | 304,700 | — | — |
| 2023-09-18 | $2.14 | $2.14 | 723,200 | — | — |
| 2023-09-15 | $2.17 | $2.17 | 883,900 | — | — |
| 2023-09-14 | $2.21 | $2.21 | 548,500 | — | — |
| 2023-09-13 | $2.15 | $2.15 | 662,800 | — | — |
| 2023-09-12 | $2.17 | $2.17 | 773,300 | — | — |
| 2023-09-11 | $2.22 | $2.22 | 1,002,500 | — | — |
| 2023-09-08 | $2.11 | $2.11 | 379,300 | — | — |
| 2023-09-07 | $2.16 | $2.16 | 874,300 | — | — |
| 2023-09-06 | $2.21 | $2.21 | 572,700 | — | — |
| 2023-09-05 | $2.26 | $2.26 | 349,700 | — | — |
| 2023-09-01 | $2.40 | $2.40 | 676,400 | — | — |
| 2023-08-31 | $2.20 | $2.20 | 468,500 | — | — |
| 2023-08-30 | $2.25 | $2.25 | 418,600 | — | — |
| 2023-08-29 | $2.27 | $2.27 | 583,400 | — | — |
| 2023-08-28 | $2.37 | $2.37 | 645,200 | — | — |
| 2023-08-25 | $2.27 | $2.27 | 698,800 | — | — |
| 2023-08-24 | $2.26 | $2.26 | 655,100 | — | — |
| 2023-08-23 | $2.37 | $2.37 | 566,100 | — | — |
| 2023-08-22 | $2.34 | $2.34 | 796,100 | — | — |
| 2023-08-21 | $2.37 | $2.37 | 1,073,100 | — | — |
| 2023-08-18 | $2.49 | $2.49 | 544,300 | — | — |
| 2023-08-17 | $2.59 | $2.59 | 583,700 | — | — |
| 2023-08-16 | $2.59 | $2.59 | 760,700 | — | — |
| 2023-08-15 | $2.71 | $2.71 | 1,053,600 | — | — |
| 2023-08-14 | $3.01 | $3.01 | 703,200 | — | — |
| 2023-08-11 | $3.23 | $3.23 | 844,200 | — | — |
| 2023-08-10 | $3.17 | $3.17 | 845,800 | — | — |
| 2023-08-09 | $2.93 | $2.93 | 670,000 | — | — |
| 2023-08-08 | $3.00 | $3.00 | 1,051,800 | — | — |
| 2023-08-07 | $3.03 | $3.03 | 646,100 | — | — |
| 2023-08-04 | $3.26 | $3.26 | 647,200 | — | — |
| 2023-08-03 | $3.26 | $3.26 | 1,196,300 | — | — |
| 2023-08-02 | $3.16 | $3.16 | 1,010,900 | — | — |
| 2023-08-01 | $3.00 | $3.00 | 720,300 | — | — |
| 2023-07-31 | $2.99 | $2.99 | 2,106,600 | — | — |
| 2023-07-28 | $2.87 | $2.87 | 1,930,100 | — | — |
| 2023-07-27 | $2.90 | $2.90 | 2,594,600 | — | — |
| 2023-07-26 | $3.24 | $3.24 | 1,813,100 | — | — |
| 2023-07-25 | $3.63 | $3.63 | 4,351,900 | — | — |
| 2023-07-24 | $3.95 | $3.95 | 20,508,600 | — | — |
| 2023-07-21 | $7.29 | $7.29 | 502,600 | — | — |
| 2023-07-20 | $7.08 | $7.08 | 392,700 | — | — |
| 2023-07-19 | $7.23 | $7.23 | 543,600 | — | — |
| 2023-07-18 | $6.95 | $6.95 | 761,900 | — | — |
| 2023-07-17 | $6.50 | $6.50 | 689,700 | — | — |
| 2023-07-14 | $6.85 | $6.85 | 450,600 | — | — |
| 2023-07-13 | $7.23 | $7.23 | 495,300 | — | — |
| 2023-07-12 | $7.30 | $7.30 | 423,900 | — | — |
| 2023-07-11 | $7.27 | $7.27 | 635,700 | — | — |
| 2023-07-10 | $7.49 | $7.49 | 942,000 | — | — |
| 2023-07-07 | $6.81 | $6.81 | 552,500 | — | — |
| 2023-07-06 | $6.74 | $6.74 | 520,600 | — | — |
| 2023-07-05 | $6.92 | $6.92 | 417,000 | — | — |
| 2023-07-03 | $6.95 | $6.95 | 218,600 | — | — |
| 2023-06-30 | $6.90 | $6.90 | 660,000 | — | — |
| 2023-06-29 | $6.74 | $6.74 | 759,900 | — | — |
| 2023-06-28 | $7.29 | $7.29 | 936,300 | — | — |
| 2023-06-27 | $6.76 | $6.76 | 562,900 | — | — |
| 2023-06-26 | $6.79 | $6.79 | 1,396,700 | — | — |
| 2023-06-23 | $7.24 | $7.24 | 1,550,500 | — | — |
| 2023-06-22 | $6.92 | $6.92 | 870,700 | — | — |
| 2023-06-21 | $7.29 | $7.29 | 1,226,200 | — | — |
| 2023-06-20 | $8.19 | $8.19 | 576,400 | — | — |
| 2023-06-16 | $9.00 | $9.00 | 740,000 | — | — |
| 2023-06-15 | $9.21 | $9.21 | 471,100 | — | — |
| 2023-06-14 | $9.03 | $9.03 | 631,800 | — | — |
| 2023-06-13 | $9.48 | $9.48 | 913,400 | — | — |
| 2023-06-12 | $9.06 | $9.06 | 787,300 | — | — |
| 2023-06-09 | $9.15 | $9.15 | 720,500 | — | — |
| 2023-06-08 | $8.75 | $8.75 | 622,500 | — | — |
| 2023-06-07 | $9.25 | $9.25 | 1,424,400 | — | — |
| 2023-06-06 | $9.24 | $9.24 | 1,983,500 | — | — |
| 2023-06-05 | $8.36 | $8.36 | 2,048,300 | — | — |
| 2023-06-02 | $7.84 | $7.84 | 1,410,900 | — | — |
| 2023-06-01 | $6.35 | $6.35 | 607,300 | — | — |
| 2023-05-31 | $5.93 | $5.93 | 1,177,800 | — | — |
| 2023-05-30 | $5.71 | $5.71 | 494,500 | — | — |
| 2023-05-26 | $6.01 | $6.01 | 301,900 | — | — |
| 2023-05-25 | $5.98 | $5.98 | 367,800 | — | — |
| 2023-05-24 | $6.43 | $6.43 | 404,500 | — | — |
| 2023-05-23 | $6.79 | $6.79 | 980,600 | — | — |
| 2023-05-22 | $6.81 | $6.81 | 1,304,700 | — | — |
| 2023-05-19 | $5.91 | $5.91 | 902,600 | — | — |
| 2023-05-18 | $5.34 | $5.34 | 452,000 | — | — |
| 2023-05-17 | $5.63 | $5.63 | 515,100 | — | — |
| 2023-05-16 | $5.82 | $5.82 | 738,400 | — | — |
| 2023-05-15 | $5.27 | $5.27 | 611,500 | — | — |
| 2023-05-12 | $4.68 | $4.68 | 267,400 | — | — |
| 2023-05-11 | $4.70 | $4.70 | 226,200 | — | — |
| 2023-05-10 | $4.96 | $4.96 | 302,900 | — | — |
| 2023-05-09 | $4.89 | $4.89 | 242,200 | — | — |
| 2023-05-08 | $4.87 | $4.87 | 238,700 | — | — |
| 2023-05-05 | $4.71 | $4.71 | 197,000 | — | — |
| 2023-05-04 | $4.44 | $4.44 | 229,100 | — | — |
| 2023-05-03 | $4.41 | $4.41 | 216,100 | — | — |
| 2023-05-02 | $4.30 | $4.30 | 240,700 | — | — |
| 2023-05-01 | $4.54 | $4.54 | 262,200 | — | — |
| 2023-04-28 | $4.38 | $4.38 | 394,700 | — | — |
| 2023-04-27 | $4.59 | $4.59 | 194,900 | — | — |
| 2023-04-26 | $4.45 | $4.45 | 276,200 | — | — |
| 2023-04-25 | $4.60 | $4.60 | 297,100 | — | — |
| 2023-04-24 | $4.96 | $4.96 | 145,300 | — | — |
| 2023-04-21 | $5.15 | $5.15 | 263,100 | — | — |
| 2023-04-20 | $4.92 | $4.92 | 215,500 | — | — |
| 2023-04-19 | $4.82 | $4.82 | 374,300 | — | — |
| 2023-04-18 | $4.71 | $4.71 | 292,800 | — | — |
| 2023-04-17 | $4.93 | $4.93 | 321,800 | — | — |
| 2023-04-14 | $5.00 | $5.00 | 305,700 | — | — |
| 2023-04-13 | $5.26 | $5.26 | 651,700 | — | — |
| 2023-04-12 | $4.97 | $4.97 | 656,700 | — | — |
| 2023-04-11 | $4.85 | $4.85 | 399,500 | — | — |
| 2023-04-10 | $4.66 | $4.66 | 338,000 | — | — |
| 2023-04-06 | $4.76 | $4.76 | 241,000 | — | — |
| 2023-04-05 | $4.79 | $4.79 | 361,300 | — | — |
| 2023-04-04 | $4.97 | $4.97 | 600,000 | — | — |
| 2023-04-03 | $5.44 | $5.44 | 728,400 | — | — |
| 2023-03-31 | $6.20 | $6.20 | 570,100 | — | — |
| 2023-03-30 | $6.09 | $6.09 | 666,100 | — | — |
| 2023-03-29 | $6.04 | $6.04 | 1,670,000 | — | — |
| 2023-03-28 | $4.90 | $4.90 | 469,000 | — | — |
| 2023-03-27 | $4.93 | $4.93 | 346,900 | — | — |
| 2023-03-24 | $4.81 | $4.81 | 687,300 | — | — |
| 2023-03-23 | $4.89 | $4.89 | 660,200 | — | — |
| 2023-03-22 | $4.96 | $4.96 | 440,400 | — | — |
| 2023-03-21 | $5.24 | $5.24 | 354,100 | — | — |
| 2023-03-20 | $5.03 | $5.03 | 363,800 | — | — |
| 2023-03-17 | $5.12 | $5.12 | 756,400 | — | — |
| 2023-03-16 | $5.30 | $5.30 | 440,200 | — | — |
| 2023-03-15 | $5.55 | $5.55 | 433,600 | — | — |
| 2023-03-14 | $5.97 | $5.97 | 273,500 | — | — |
| 2023-03-13 | $5.90 | $5.90 | 505,900 | — | — |
| 2023-03-10 | $5.65 | $5.65 | 462,900 | — | — |
| 2023-03-09 | $5.99 | $5.99 | 308,500 | — | — |
| 2023-03-08 | $6.40 | $6.40 | 328,600 | — | — |
| 2023-03-07 | $6.38 | $6.38 | 216,500 | — | — |
| 2023-03-06 | $6.43 | $6.43 | 162,200 | — | — |
| 2023-03-03 | $6.50 | $6.50 | 415,400 | — | — |
| 2023-03-02 | $6.39 | $6.39 | 620,300 | — | — |
| 2023-03-01 | $6.40 | $6.40 | 355,600 | — | — |
| 2023-02-28 | $6.50 | $6.50 | 460,100 | — | — |
| 2023-02-27 | $6.56 | $6.56 | 244,300 | — | — |
| 2023-02-24 | $6.75 | $6.75 | 421,500 | — | — |
| 2023-02-23 | $7.31 | $7.31 | 168,100 | — | — |
| 2023-02-22 | $7.25 | $7.25 | 233,000 | — | — |
| 2023-02-21 | $7.25 | $7.25 | 253,500 | — | — |
| 2023-02-17 | $7.42 | $7.42 | 180,700 | — | — |
| 2023-02-16 | $7.17 | $7.17 | 227,200 | — | — |
| 2023-02-15 | $7.38 | $7.38 | 161,600 | — | — |
| 2023-02-14 | $7.28 | $7.28 | 230,800 | — | — |
| 2023-02-13 | $7.22 | $7.22 | 149,800 | — | — |
| 2023-02-10 | $7.16 | $7.16 | 210,600 | — | — |
| 2023-02-09 | $7.47 | $7.47 | 150,300 | — | — |
| 2023-02-08 | $7.39 | $7.39 | 219,800 | — | — |
| 2023-02-07 | $7.71 | $7.71 | 207,200 | — | — |
| 2023-02-06 | $7.98 | $7.98 | 172,700 | — | — |
| 2023-02-03 | $8.58 | $8.58 | 182,600 | — | — |
| 2023-02-02 | $8.47 | $8.47 | 306,200 | — | — |
| 2023-02-01 | $8.23 | $8.23 | 220,000 | — | — |
| 2023-01-31 | $8.08 | $8.08 | 207,700 | — | — |
| 2023-01-30 | $7.78 | $7.78 | 136,000 | — | — |
| 2023-01-27 | $7.88 | $7.88 | 172,200 | — | — |
| 2023-01-26 | $7.91 | $7.91 | 77,400 | — | — |
| 2023-01-25 | $8.06 | $8.06 | 194,300 | — | — |
| 2023-01-24 | $8.05 | $8.05 | 87,100 | — | — |
| 2023-01-23 | $8.08 | $8.08 | 131,400 | — | — |
| 2023-01-20 | $7.90 | $7.90 | 164,300 | — | — |
| 2023-01-19 | $7.65 | $7.65 | 155,100 | — | — |
| 2023-01-18 | $7.48 | $7.48 | 201,100 | — | — |
| 2023-01-17 | $8.17 | $8.17 | 119,700 | — | — |
| 2023-01-13 | $8.28 | $8.28 | 104,700 | — | — |
| 2023-01-12 | $8.15 | $8.15 | 250,900 | — | — |
| 2023-01-11 | $8.04 | $8.04 | 167,600 | — | — |
| 2023-01-10 | $8.24 | $8.24 | 199,200 | — | — |
| 2023-01-09 | $8.23 | $8.23 | 284,500 | — | — |
| 2023-01-06 | $8.89 | $8.89 | 183,800 | — | — |
| 2023-01-05 | $8.61 | $8.61 | 247,700 | — | — |
| 2023-01-04 | $8.50 | $8.50 | 415,500 | — | — |
| 2023-01-03 | $7.77 | $7.77 | 285,400 | — | — |