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
- 2021-01-11 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 | $2.29 | $2.29 | 285,200 | — | — |
| 2023-12-28 | $2.55 | $2.55 | 635,600 | — | — |
| 2023-12-27 | $2.65 | $2.65 | 6,346,300 | — | — |
| 2023-12-26 | $2.22 | $2.22 | 393,363 | — | — |
| 2023-12-22 | $2.01 | $2.01 | 165,493 | — | — |
| 2023-12-21 | $2.04 | $2.04 | 98,397 | — | — |
| 2023-12-20 | $2.01 | $2.01 | 392,163 | — | — |
| 2023-12-19 | $2.10 | $2.10 | 317,237 | — | — |
| 2023-12-18 | $3.03 | $3.03 | 52,753 | — | — |
| 2023-12-15 | $3.06 | $3.06 | 66,077 | — | — |
| 2023-12-14 | $3.30 | $3.30 | 69,987 | — | — |
| 2023-12-13 | $3.54 | $3.54 | 55,313 | — | — |
| 2023-12-12 | $3.57 | $3.57 | 21,230 | — | — |
| 2023-12-11 | $3.78 | $3.78 | 35,927 | — | — |
| 2023-12-08 | $3.84 | $3.84 | 22,273 | — | — |
| 2023-12-07 | $3.78 | $3.78 | 26,300 | — | — |
| 2023-12-06 | $4.05 | $4.05 | 24,307 | — | — |
| 2023-12-05 | $3.75 | $3.75 | 44,300 | — | — |
| 2023-12-04 | $4.26 | $4.26 | 32,900 | — | — |
| 2023-12-01 | $4.50 | $4.50 | 14,280 | — | — |
| 2023-11-30 | $4.53 | $4.53 | 21,920 | — | — |
| 2023-11-29 | $4.62 | $4.62 | 31,077 | — | — |
| 2023-11-28 | $4.68 | $4.68 | 8,100 | — | — |
| 2023-11-27 | $4.62 | $4.62 | 21,353 | — | — |
| 2023-11-24 | $4.62 | $4.62 | 11,300 | — | — |
| 2023-11-22 | $4.53 | $4.53 | 28,757 | — | — |
| 2023-11-21 | $4.77 | $4.77 | 12,320 | — | — |
| 2023-11-20 | $5.16 | $5.16 | 31,933 | — | — |
| 2023-11-17 | $4.83 | $4.83 | 27,777 | — | — |
| 2023-11-16 | $4.95 | $4.95 | 53,027 | — | — |
| 2023-11-15 | $5.34 | $5.34 | 29,930 | — | — |
| 2023-11-14 | $5.61 | $5.61 | 17,313 | — | — |
| 2023-11-13 | $5.94 | $5.94 | 21,563 | — | — |
| 2023-11-10 | $5.40 | $5.40 | 20,617 | — | — |
| 2023-11-09 | $5.58 | $5.58 | 18,897 | — | — |
| 2023-11-08 | $5.91 | $5.91 | 7,253 | — | — |
| 2023-11-07 | $5.91 | $5.91 | 13,780 | — | — |
| 2023-11-06 | $6.00 | $6.00 | 12,037 | — | — |
| 2023-11-03 | $6.03 | $6.03 | 36,847 | — | — |
| 2023-11-02 | $5.91 | $5.91 | 24,333 | — | — |
| 2023-11-01 | $5.52 | $5.52 | 54,907 | — | — |
| 2023-10-31 | $6.15 | $6.15 | 18,790 | — | — |
| 2023-10-30 | $6.21 | $6.21 | 14,947 | — | — |
| 2023-10-27 | $6.30 | $6.30 | 12,500 | — | — |
| 2023-10-26 | $6.63 | $6.63 | 12,567 | — | — |
| 2023-10-25 | $6.54 | $6.54 | 21,457 | — | — |
| 2023-10-24 | $6.69 | $6.69 | 19,910 | — | — |
| 2023-10-23 | $6.45 | $6.45 | 10,177 | — | — |
| 2023-10-20 | $6.27 | $6.27 | 28,800 | — | — |
| 2023-10-19 | $6.00 | $6.00 | 18,887 | — | — |
| 2023-10-18 | $6.42 | $6.42 | 13,747 | — | — |
| 2023-10-17 | $6.60 | $6.60 | 45,930 | — | — |
| 2023-10-16 | $6.06 | $6.06 | 11,510 | — | — |
| 2023-10-13 | $6.06 | $6.06 | 10,313 | — | — |
| 2023-10-12 | $6.30 | $6.30 | 14,193 | — | — |
| 2023-10-11 | $6.06 | $6.06 | 18,543 | — | — |
| 2023-10-10 | $6.33 | $6.33 | 19,607 | — | — |
| 2023-10-09 | $5.91 | $5.91 | 7,997 | — | — |
| 2023-10-06 | $6.09 | $6.09 | 16,263 | — | — |
| 2023-10-05 | $5.70 | $5.70 | 14,380 | — | — |
| 2023-10-04 | $5.91 | $5.91 | 25,367 | — | — |
| 2023-10-03 | $5.97 | $5.97 | 18,380 | — | — |
| 2023-10-02 | $6.03 | $6.03 | 34,020 | — | — |
| 2023-09-29 | $6.30 | $6.30 | 10,910 | — | — |
| 2023-09-28 | $6.03 | $6.03 | 23,123 | — | — |
| 2023-09-27 | $6.00 | $6.00 | 27,870 | — | — |
| 2023-09-26 | $6.18 | $6.18 | 22,540 | — | — |
| 2023-09-25 | $6.00 | $6.00 | 20,503 | — | — |
| 2023-09-22 | $6.00 | $6.00 | 23,523 | — | — |
| 2023-09-21 | $6.09 | $6.09 | 35,387 | — | — |
| 2023-09-20 | $6.33 | $6.33 | 22,290 | — | — |
| 2023-09-19 | $6.24 | $6.24 | 20,460 | — | — |
| 2023-09-18 | $6.00 | $6.00 | 37,007 | — | — |
| 2023-09-15 | $6.60 | $6.60 | 70,323 | — | — |
| 2023-09-14 | $7.20 | $7.20 | 16,330 | — | — |
| 2023-09-13 | $7.08 | $7.08 | 25,220 | — | — |
| 2023-09-12 | $7.02 | $7.02 | 18,363 | — | — |
| 2023-09-11 | $7.32 | $7.32 | 20,867 | — | — |
| 2023-09-08 | $7.35 | $7.35 | 63,153 | — | — |
| 2023-09-07 | $7.56 | $7.56 | 27,537 | — | — |
| 2023-09-06 | $7.71 | $7.71 | 32,120 | — | — |
| 2023-09-05 | $8.28 | $8.28 | 32,420 | — | — |
| 2023-09-01 | $7.83 | $7.83 | 30,837 | — | — |
| 2023-08-31 | $7.80 | $7.80 | 39,240 | — | — |
| 2023-08-30 | $7.86 | $7.86 | 29,027 | — | — |
| 2023-08-29 | $7.95 | $7.95 | 40,847 | — | — |
| 2023-08-28 | $7.98 | $7.98 | 36,743 | — | — |
| 2023-08-25 | $7.98 | $7.98 | 26,983 | — | — |
| 2023-08-24 | $8.10 | $8.10 | 28,393 | — | — |
| 2023-08-23 | $8.04 | $8.04 | 70,890 | — | — |
| 2023-08-22 | $8.49 | $8.49 | 38,223 | — | — |
| 2023-08-21 | $8.40 | $8.40 | 45,990 | — | — |
| 2023-08-18 | $9.15 | $9.15 | 57,767 | — | — |
| 2023-08-17 | $7.83 | $7.83 | 71,437 | — | — |
| 2023-08-16 | $8.49 | $8.49 | 103,253 | — | — |
| 2023-08-15 | $9.75 | $9.75 | 108,657 | — | — |
| 2023-08-14 | $9.00 | $9.00 | 161,083 | — | — |
| 2023-08-11 | $8.70 | $8.70 | 132,843 | — | — |
| 2023-08-10 | $9.60 | $9.60 | 229,033 | — | — |
| 2023-08-09 | $11.70 | $11.70 | 120,827 | — | — |
| 2023-08-08 | $13.50 | $13.50 | 189,287 | — | — |
| 2023-08-07 | $14.31 | $14.31 | 251,127 | — | — |
| 2023-08-04 | $13.02 | $13.02 | 304,580 | — | — |
| 2023-08-03 | $14.16 | $14.16 | 681,100 | — | — |
| 2023-08-02 | $19.35 | $19.35 | 2,281,033 | — | — |
| 2023-08-01 | $16.80 | $16.80 | 1,336,477 | — | — |
| 2023-07-31 | $11.70 | $11.70 | 1,072,940 | — | — |
| 2023-07-28 | $8.40 | $8.40 | 1,444,373 | — | — |
| 2023-07-27 | $6.66 | $6.66 | 112,653 | — | — |
| 2023-07-26 | $6.96 | $6.96 | 17,673 | — | — |
| 2023-07-25 | $6.78 | $6.78 | 82,513 | — | — |
| 2023-07-24 | $6.12 | $6.12 | 28,787 | — | — |
| 2023-07-21 | $6.39 | $6.39 | 48,383 | — | — |
| 2023-07-20 | $6.87 | $6.87 | 198,173 | — | — |
| 2023-07-19 | $6.66 | $6.66 | 34,400 | — | — |
| 2023-07-18 | $6.87 | $6.87 | 39,227 | — | — |
| 2023-07-17 | $6.33 | $6.33 | 21,493 | — | — |
| 2023-07-14 | $6.03 | $6.03 | 37,290 | — | — |
| 2023-07-13 | $6.72 | $6.72 | 93,997 | — | — |
| 2023-07-12 | $6.12 | $6.12 | 41,190 | — | — |
| 2023-07-11 | $5.85 | $5.85 | 28,410 | — | — |
| 2023-07-10 | $5.64 | $5.64 | 29,483 | — | — |
| 2023-07-07 | $5.64 | $5.64 | 12,107 | — | — |
| 2023-07-06 | $5.43 | $5.43 | 37,493 | — | — |
| 2023-07-05 | $5.76 | $5.76 | 34,420 | — | — |
| 2023-07-03 | $5.94 | $5.94 | 19,630 | — | — |
| 2023-06-30 | $5.40 | $5.40 | 23,993 | — | — |
| 2023-06-29 | $5.76 | $5.76 | 52,350 | — | — |
| 2023-06-28 | $5.46 | $5.46 | 34,950 | — | — |
| 2023-06-27 | $5.31 | $5.31 | 30,040 | — | — |
| 2023-06-26 | $5.34 | $5.34 | 19,793 | — | — |
| 2023-06-23 | $5.28 | $5.28 | 287,027 | — | — |
| 2023-06-22 | $5.55 | $5.55 | 64,467 | — | — |
| 2023-06-21 | $5.25 | $5.25 | 83,747 | — | — |
| 2023-06-20 | $5.58 | $5.58 | 76,900 | — | — |
| 2023-06-16 | $5.88 | $5.88 | 167,713 | — | — |
| 2023-06-15 | $6.90 | $6.90 | 71,387 | — | — |
| 2023-06-14 | $6.21 | $6.21 | 50,683 | — | — |
| 2023-06-13 | $5.94 | $5.94 | 72,390 | — | — |
| 2023-06-12 | $5.40 | $5.40 | 45,867 | — | — |
| 2023-06-09 | $5.64 | $5.64 | 41,910 | — | — |
| 2023-06-08 | $5.55 | $5.55 | 41,980 | — | — |
| 2023-06-07 | $5.70 | $5.70 | 45,950 | — | — |
| 2023-06-06 | $5.52 | $5.52 | 75,290 | — | — |
| 2023-06-05 | $5.34 | $5.34 | 46,480 | — | — |
| 2023-06-02 | $6.66 | $6.66 | 23,900 | — | — |
| 2023-06-01 | $6.36 | $6.36 | 27,437 | — | — |
| 2023-05-31 | $6.12 | $6.12 | 85,270 | — | — |
| 2023-05-30 | $6.15 | $6.15 | 31,790 | — | — |
| 2023-05-26 | $5.49 | $5.49 | 56,863 | — | — |
| 2023-05-25 | $5.61 | $5.61 | 18,517 | — | — |
| 2023-05-24 | $6.30 | $6.30 | 60,233 | — | — |
| 2023-05-23 | $6.00 | $6.00 | 48,310 | — | — |
| 2023-05-22 | $5.70 | $5.70 | 77,697 | — | — |
| 2023-05-19 | $4.86 | $4.86 | 64,260 | — | — |
| 2023-05-18 | $5.19 | $5.19 | 60,307 | — | — |
| 2023-05-17 | $5.46 | $5.46 | 51,540 | — | — |
| 2023-05-16 | $6.00 | $6.00 | 17,677 | — | — |
| 2023-05-15 | $6.00 | $6.00 | 19,897 | — | — |
| 2023-05-12 | $5.61 | $5.61 | 27,207 | — | — |
| 2023-05-11 | $6.24 | $6.24 | 25,703 | — | — |
| 2023-05-10 | $6.09 | $6.09 | 32,020 | — | — |
| 2023-05-09 | $5.79 | $5.79 | 23,407 | — | — |
| 2023-05-08 | $6.30 | $6.30 | 44,440 | — | — |
| 2023-05-05 | $5.58 | $5.58 | 52,307 | — | — |
| 2023-05-04 | $5.10 | $5.10 | 39,647 | — | — |
| 2023-05-03 | $5.16 | $5.16 | 33,077 | — | — |
| 2023-05-02 | $5.46 | $5.46 | 24,367 | — | — |
| 2023-05-01 | $5.70 | $5.70 | 44,410 | — | — |
| 2023-04-28 | $5.97 | $5.97 | 29,717 | — | — |
| 2023-04-27 | $6.24 | $6.24 | 21,790 | — | — |
| 2023-04-26 | $6.24 | $6.24 | 25,307 | — | — |
| 2023-04-25 | $6.39 | $6.39 | 60,440 | — | — |
| 2023-04-24 | $6.27 | $6.27 | 55,137 | — | — |
| 2023-04-21 | $6.09 | $6.09 | 72,030 | — | — |
| 2023-04-20 | $6.72 | $6.72 | 47,310 | — | — |
| 2023-04-19 | $7.29 | $7.29 | 79,613 | — | — |
| 2023-04-18 | $7.80 | $7.80 | 113,200 | — | — |
| 2023-04-17 | $9.60 | $9.60 | 874,013 | — | — |
| 2023-04-14 | $7.11 | $7.11 | 19,930 | — | — |
| 2023-04-13 | $7.26 | $7.26 | 46,727 | — | — |
| 2023-04-12 | $7.62 | $7.62 | 31,857 | — | — |
| 2023-04-11 | $7.53 | $7.53 | 14,677 | — | — |
| 2023-04-10 | $7.56 | $7.56 | 22,580 | — | — |
| 2023-04-06 | $7.26 | $7.26 | 25,370 | — | — |
| 2023-04-05 | $7.80 | $7.80 | 37,990 | — | — |
| 2023-04-04 | $9.30 | $9.30 | 28,207 | — | — |
| 2023-04-03 | $8.52 | $8.52 | 31,837 | — | — |
| 2023-03-31 | $9.45 | $9.45 | 30,937 | — | — |
| 2023-03-30 | $9.51 | $9.51 | 19,450 | — | — |
| 2023-03-29 | $8.82 | $8.82 | 30,367 | — | — |
| 2023-03-28 | $9.06 | $9.06 | 25,220 | — | — |
| 2023-03-27 | $9.33 | $9.33 | 27,267 | — | — |
| 2023-03-24 | $9.75 | $9.75 | 49,187 | — | — |
| 2023-03-23 | $10.89 | $10.89 | 19,657 | — | — |
| 2023-03-22 | $11.31 | $11.31 | 17,863 | — | — |
| 2023-03-21 | $12.09 | $12.09 | 20,863 | — | — |
| 2023-03-20 | $11.52 | $11.52 | 18,360 | — | — |
| 2023-03-17 | $11.10 | $11.10 | 34,233 | — | — |
| 2023-03-16 | $13.41 | $13.41 | 10,450 | — | — |
| 2023-03-15 | $13.05 | $13.05 | 10,040 | — | — |
| 2023-03-14 | $12.87 | $12.87 | 22,953 | — | — |
| 2023-03-13 | $13.80 | $13.80 | 15,533 | — | — |
| 2023-03-10 | $14.28 | $14.28 | 28,373 | — | — |
| 2023-03-09 | $15.51 | $15.51 | 13,387 | — | — |
| 2023-03-08 | $16.44 | $16.44 | 18,633 | — | — |
| 2023-03-07 | $16.92 | $16.92 | 12,973 | — | — |
| 2023-03-06 | $16.17 | $16.17 | 18,563 | — | — |
| 2023-03-03 | $16.98 | $16.98 | 18,173 | — | — |
| 2023-03-02 | $16.50 | $16.50 | 16,413 | — | — |
| 2023-03-01 | $16.29 | $16.29 | 13,890 | — | — |
| 2023-02-28 | $17.73 | $17.73 | 22,563 | — | — |
| 2023-02-27 | $18.00 | $18.00 | 8,683 | — | — |
| 2023-02-24 | $18.00 | $18.00 | 12,063 | — | — |
| 2023-02-23 | $18.60 | $18.60 | 14,877 | — | — |
| 2023-02-22 | $19.23 | $19.23 | 15,027 | — | — |
| 2023-02-21 | $19.20 | $19.20 | 9,903 | — | — |
| 2023-02-17 | $20.19 | $20.19 | 15,243 | — | — |
| 2023-02-16 | $21.00 | $21.00 | 12,383 | — | — |
| 2023-02-15 | $23.46 | $23.46 | 12,617 | — | — |
| 2023-02-14 | $21.00 | $21.00 | 18,860 | — | — |
| 2023-02-13 | $19.74 | $19.74 | 12,393 | — | — |
| 2023-02-10 | $20.88 | $20.88 | 12,943 | — | — |
| 2023-02-09 | $21.39 | $21.39 | 21,323 | — | — |
| 2023-02-08 | $24.00 | $24.00 | 17,483 | — | — |
| 2023-02-07 | $24.30 | $24.30 | 16,240 | — | — |
| 2023-02-06 | $24.42 | $24.42 | 36,977 | — | — |
| 2023-02-03 | $26.31 | $26.31 | 31,820 | — | — |
| 2023-02-02 | $24.48 | $24.48 | 63,593 | — | — |
| 2023-02-01 | $21.45 | $21.45 | 39,577 | — | — |
| 2023-01-31 | $18.75 | $18.75 | 29,713 | — | — |
| 2023-01-30 | $18.84 | $18.84 | 11,520 | — | — |
| 2023-01-27 | $20.10 | $20.10 | 16,833 | — | — |
| 2023-01-26 | $19.14 | $19.14 | 13,203 | — | — |
| 2023-01-25 | $18.75 | $18.75 | 18,133 | — | — |
| 2023-01-24 | $19.50 | $19.50 | 12,390 | — | — |
| 2023-01-23 | $20.04 | $20.04 | 27,100 | — | — |
| 2023-01-20 | $18.51 | $18.51 | 10,287 | — | — |
| 2023-01-19 | $18.27 | $18.27 | 21,283 | — | — |
| 2023-01-18 | $20.73 | $20.73 | 14,020 | — | — |
| 2023-01-17 | $21.00 | $21.00 | 17,690 | — | — |
| 2023-01-13 | $18.78 | $18.78 | 12,590 | — | — |
| 2023-01-12 | $18.54 | $18.54 | 17,160 | — | — |
| 2023-01-11 | $17.88 | $17.88 | 14,930 | — | — |
| 2023-01-10 | $17.40 | $17.40 | 14,123 | — | — |
| 2023-01-09 | $17.16 | $17.16 | 22,167 | — | — |
| 2023-01-06 | $16.53 | $16.53 | 15,860 | — | — |
| 2023-01-05 | $16.71 | $16.71 | 13,897 | — | — |
| 2023-01-04 | $17.88 | $17.88 | 17,043 | — | — |
| 2023-01-03 | $16.47 | $16.47 | 22,490 | — | — |