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
- 2021-04-19 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 | $2.07 | $2.07 | 41,100 | — | — |
| 2023-12-28 | $2.15 | $2.15 | 83,500 | — | — |
| 2023-12-27 | $2.16 | $2.16 | 20,200 | — | — |
| 2023-12-26 | $2.11 | $2.11 | 23,100 | — | — |
| 2023-12-22 | $2.04 | $2.04 | 27,700 | — | — |
| 2023-12-21 | $2.25 | $2.25 | 62,100 | — | — |
| 2023-12-20 | $2.42 | $2.42 | 48,600 | — | — |
| 2023-12-19 | $2.45 | $2.45 | 14,900 | — | — |
| 2023-12-18 | $2.45 | $2.45 | 30,900 | — | — |
| 2023-12-15 | $2.44 | $2.44 | 16,900 | — | — |
| 2023-12-14 | $2.47 | $2.47 | 18,800 | — | — |
| 2023-12-13 | $2.50 | $2.50 | 39,300 | — | — |
| 2023-12-12 | $2.50 | $2.50 | 46,000 | — | — |
| 2023-12-11 | $2.95 | $2.95 | 15,000 | — | — |
| 2023-12-08 | $3.08 | $3.08 | 8,500 | — | — |
| 2023-12-07 | $3.25 | $3.25 | 11,000 | — | — |
| 2023-12-06 | $3.50 | $3.50 | 10,100 | — | — |
| 2023-12-05 | $3.56 | $3.56 | 6,600 | — | — |
| 2023-12-04 | $3.61 | $3.61 | 9,300 | — | — |
| 2023-12-01 | $3.59 | $3.59 | 8,300 | — | — |
| 2023-11-30 | $3.51 | $3.51 | 19,500 | — | — |
| 2023-11-29 | $3.90 | $3.90 | 31,300 | — | — |
| 2023-11-28 | $3.89 | $3.89 | 13,100 | — | — |
| 2023-11-27 | $3.86 | $3.86 | 42,700 | — | — |
| 2023-11-24 | $3.85 | $3.85 | 5,800 | — | — |
| 2023-11-22 | $3.85 | $3.85 | 38,100 | — | — |
| 2023-11-21 | $4.28 | $4.28 | 36,300 | — | — |
| 2023-11-20 | $4.40 | $4.40 | 47,200 | — | — |
| 2023-11-17 | $4.18 | $4.18 | 105,300 | — | — |
| 2023-11-16 | $2.96 | $2.96 | 11,200 | — | — |
| 2023-11-15 | $3.07 | $3.07 | 17,300 | — | — |
| 2023-11-14 | $3.00 | $3.00 | 10,800 | — | — |
| 2023-11-13 | $3.09 | $3.09 | 28,300 | — | — |
| 2023-11-10 | $2.90 | $2.90 | 102,500 | — | — |
| 2023-11-09 | $3.65 | $3.65 | 83,400 | — | — |
| 2023-11-08 | $3.98 | $3.98 | 460,900 | — | — |
| 2023-11-07 | $4.40 | $4.40 | 137,900 | — | — |
| 2023-11-06 | $3.20 | $3.20 | 71,100 | — | — |
| 2023-11-03 | $2.62 | $2.62 | 97,400 | — | — |
| 2023-11-02 | $2.35 | $2.35 | 133,000 | — | — |
| 2023-11-01 | $2.16 | $2.16 | 100,700 | — | — |
| 2023-10-31 | $1.66 | $1.66 | 870,200 | — | — |
| 2023-10-30 | $1.24 | $1.24 | 23,500 | — | — |
| 2023-10-27 | $1.25 | $1.25 | 22,100 | — | — |
| 2023-10-26 | $1.20 | $1.20 | 8,200 | — | — |
| 2023-10-25 | $1.23 | $1.23 | 32,500 | — | — |
| 2023-10-24 | $1.26 | $1.26 | 19,700 | — | — |
| 2023-10-23 | $1.23 | $1.23 | 18,600 | — | — |
| 2023-10-20 | $1.25 | $1.25 | 40,400 | — | — |
| 2023-10-19 | $1.41 | $1.41 | 45,600 | — | — |
| 2023-10-18 | $1.40 | $1.40 | 14,300 | — | — |
| 2023-10-17 | $1.49 | $1.49 | 24,600 | — | — |
| 2023-10-16 | $1.53 | $1.53 | 21,100 | — | — |
| 2023-10-13 | $1.56 | $1.56 | 9,100 | — | — |
| 2023-10-12 | $1.53 | $1.53 | 34,300 | — | — |
| 2023-10-11 | $1.83 | $1.83 | 8,200 | — | — |
| 2023-10-10 | $1.91 | $1.91 | 26,300 | — | — |
| 2023-10-09 | $2.14 | $2.14 | 7,400 | — | — |
| 2023-10-06 | $2.25 | $2.25 | 14,000 | — | — |
| 2023-10-05 | $2.47 | $2.47 | 14,000 | — | — |
| 2023-10-04 | $2.60 | $2.60 | 34,200 | — | — |
| 2023-10-03 | $2.35 | $2.35 | 48,400 | — | — |
| 2023-10-02 | $2.35 | $2.35 | 5,400 | — | — |
| 2023-09-29 | $2.45 | $2.45 | 7,900 | — | — |
| 2023-09-28 | $2.25 | $2.25 | 17,300 | — | — |
| 2023-09-27 | $2.59 | $2.59 | 13,100 | — | — |
| 2023-09-26 | $2.73 | $2.73 | 4,200 | — | — |
| 2023-09-25 | $2.60 | $2.60 | 14,100 | — | — |
| 2023-09-22 | $2.40 | $2.40 | 2,900 | — | — |
| 2023-09-21 | $2.40 | $2.40 | 7,800 | — | — |
| 2023-09-20 | $2.48 | $2.48 | 7,700 | — | — |
| 2023-09-19 | $2.50 | $2.50 | 24,600 | — | — |
| 2023-09-18 | $2.57 | $2.57 | 13,900 | — | — |
| 2023-09-15 | $2.81 | $2.81 | 36,300 | — | — |
| 2023-09-14 | $2.64 | $2.64 | 6,400 | — | — |
| 2023-09-13 | $2.56 | $2.56 | 3,700 | — | — |
| 2023-09-12 | $2.60 | $2.60 | 9,700 | — | — |
| 2023-09-11 | $2.61 | $2.61 | 7,200 | — | — |
| 2023-09-08 | $2.57 | $2.57 | 58,100 | — | — |
| 2023-09-07 | $2.87 | $2.87 | 23,300 | — | — |
| 2023-09-06 | $2.95 | $2.95 | 9,200 | — | — |
| 2023-09-05 | $3.03 | $3.03 | 29,800 | — | — |
| 2023-09-01 | $2.99 | $2.99 | 42,600 | — | — |
| 2023-08-31 | $3.12 | $3.12 | 21,400 | — | — |
| 2023-08-30 | $3.01 | $3.01 | 6,600 | — | — |
| 2023-08-29 | $3.08 | $3.08 | 19,300 | — | — |
| 2023-08-28 | $3.01 | $3.01 | 18,200 | — | — |
| 2023-08-25 | $2.95 | $2.95 | 5,000 | — | — |
| 2023-08-24 | $3.00 | $3.00 | 10,600 | — | — |
| 2023-08-23 | $3.07 | $3.07 | 8,600 | — | — |
| 2023-08-22 | $3.10 | $3.10 | 9,200 | — | — |
| 2023-08-21 | $3.13 | $3.13 | 13,100 | — | — |
| 2023-08-18 | $3.18 | $3.18 | 9,300 | — | — |
| 2023-08-17 | $3.04 | $3.04 | 10,600 | — | — |
| 2023-08-16 | $3.09 | $3.09 | 19,700 | — | — |
| 2023-08-15 | $3.24 | $3.24 | 32,900 | — | — |
| 2023-08-14 | $3.64 | $3.64 | 33,300 | — | — |
| 2023-08-11 | $4.24 | $4.24 | 18,800 | — | — |
| 2023-08-10 | $4.30 | $4.30 | 29,900 | — | — |
| 2023-08-09 | $4.54 | $4.54 | 52,900 | — | — |
| 2023-08-08 | $4.36 | $4.36 | 22,900 | — | — |
| 2023-08-07 | $4.56 | $4.56 | 15,800 | — | — |
| 2023-08-04 | $4.81 | $4.81 | 20,800 | — | — |
| 2023-08-03 | $5.04 | $5.04 | 43,400 | — | — |
| 2023-08-02 | $5.14 | $5.14 | 164,300 | — | — |
| 2023-08-01 | $4.44 | $4.44 | 27,200 | — | — |
| 2023-07-31 | $4.34 | $4.34 | 38,500 | — | — |
| 2023-07-28 | $3.76 | $3.76 | 15,900 | — | — |
| 2023-07-27 | $3.83 | $3.83 | 50,700 | — | — |
| 2023-07-26 | $3.91 | $3.91 | 26,400 | — | — |
| 2023-07-25 | $3.95 | $3.95 | 60,600 | — | — |
| 2023-07-24 | $3.38 | $3.38 | 17,500 | — | — |
| 2023-07-21 | $3.45 | $3.45 | 11,300 | — | — |
| 2023-07-20 | $3.61 | $3.61 | 29,900 | — | — |
| 2023-07-19 | $3.55 | $3.55 | 15,200 | — | — |
| 2023-07-18 | $3.40 | $3.40 | 18,900 | — | — |
| 2023-07-17 | $3.23 | $3.23 | 20,800 | — | — |
| 2023-07-14 | $2.91 | $2.91 | 13,500 | — | — |
| 2023-07-13 | $2.90 | $2.90 | 42,500 | — | — |
| 2023-07-12 | $3.06 | $3.06 | 197,700 | — | — |
| 2023-07-11 | $2.91 | $2.91 | 26,300 | — | — |
| 2023-07-10 | $2.68 | $2.68 | 26,800 | — | — |
| 2023-07-07 | $2.54 | $2.54 | 23,500 | — | — |
| 2023-07-06 | $2.52 | $2.52 | 18,600 | — | — |
| 2023-07-05 | $2.74 | $2.74 | 21,700 | — | — |
| 2023-07-03 | $2.72 | $2.72 | 11,300 | — | — |
| 2023-06-30 | $2.72 | $2.72 | 31,400 | — | — |
| 2023-06-29 | $2.63 | $2.63 | 20,300 | — | — |
| 2023-06-28 | $2.68 | $2.68 | 37,500 | — | — |
| 2023-06-27 | $2.90 | $2.90 | 23,100 | — | — |
| 2023-06-26 | $2.74 | $2.74 | 52,400 | — | — |
| 2023-06-23 | $3.17 | $3.17 | 492,900 | — | — |
| 2023-06-22 | $3.52 | $3.52 | 93,400 | — | — |
| 2023-06-21 | $3.71 | $3.71 | 42,400 | — | — |
| 2023-06-20 | $4.12 | $4.12 | 92,600 | — | — |
| 2023-06-16 | $4.53 | $4.53 | 74,100 | — | — |
| 2023-06-15 | $5.08 | $5.08 | 78,600 | — | — |
| 2023-06-14 | $5.20 | $5.20 | 33,254 | — | — |
| 2023-06-13 | $5.30 | $5.30 | 14,646 | — | — |
| 2023-06-12 | $5.23 | $5.23 | 25,054 | — | — |
| 2023-06-09 | $4.89 | $4.89 | 14,538 | — | — |
| 2023-06-08 | $4.81 | $4.81 | 18,100 | — | — |
| 2023-06-07 | $5.11 | $5.11 | 16,800 | — | — |
| 2023-06-06 | $4.94 | $4.94 | 36,315 | — | — |
| 2023-06-05 | $4.73 | $4.73 | 32,946 | — | — |
| 2023-06-02 | $5.33 | $5.33 | 15,177 | — | — |
| 2023-06-01 | $5.24 | $5.24 | 22,785 | — | — |
| 2023-05-31 | $5.72 | $5.72 | 11,746 | — | — |
| 2023-05-30 | $5.80 | $5.80 | 14,969 | — | — |
| 2023-05-26 | $5.92 | $5.92 | 19,177 | — | — |
| 2023-05-25 | $5.19 | $5.19 | 13,431 | — | — |
| 2023-05-24 | $5.51 | $5.51 | 14,223 | — | — |
| 2023-05-23 | $5.85 | $5.85 | 9,308 | — | — |
| 2023-05-22 | $5.84 | $5.84 | 15,469 | — | — |
| 2023-05-19 | $6.03 | $6.03 | 11,323 | — | — |
| 2023-05-18 | $6.16 | $6.16 | 8,415 | — | — |
| 2023-05-17 | $6.01 | $6.01 | 11,569 | — | — |
| 2023-05-16 | $5.88 | $5.88 | 10,308 | — | — |
| 2023-05-15 | $6.33 | $6.33 | 9,785 | — | — |
| 2023-05-12 | $6.41 | $6.41 | 9,585 | — | — |
| 2023-05-11 | $6.44 | $6.44 | 9,423 | — | — |
| 2023-05-10 | $6.76 | $6.76 | 12,662 | — | — |
| 2023-05-09 | $6.57 | $6.57 | 15,292 | — | — |
| 2023-05-08 | $5.98 | $5.98 | 11,331 | — | — |
| 2023-05-05 | $6.01 | $6.01 | 23,162 | — | — |
| 2023-05-04 | $6.59 | $6.59 | 15,369 | — | — |
| 2023-05-03 | $7.07 | $7.07 | 38,654 | — | — |
| 2023-05-02 | $6.75 | $6.75 | 11,823 | — | — |
| 2023-05-01 | $6.64 | $6.64 | 10,154 | — | — |
| 2023-04-28 | $6.96 | $6.96 | 7,308 | — | — |
| 2023-04-27 | $6.76 | $6.76 | 9,669 | — | — |
| 2023-04-26 | $6.77 | $6.77 | 4,715 | — | — |
| 2023-04-25 | $6.97 | $6.97 | 19,254 | — | — |
| 2023-04-24 | $6.42 | $6.42 | 14,754 | — | — |
| 2023-04-21 | $6.71 | $6.71 | 21,231 | — | — |
| 2023-04-20 | $6.24 | $6.24 | 19,977 | — | — |
| 2023-04-19 | $6.28 | $6.28 | 8,746 | — | — |
| 2023-04-18 | $6.16 | $6.16 | 22,723 | — | — |
| 2023-04-17 | $6.57 | $6.57 | 18,646 | — | — |
| 2023-04-14 | $6.32 | $6.32 | 18,715 | — | — |
| 2023-04-13 | $6.76 | $6.76 | 15,423 | — | — |
| 2023-04-12 | $7.12 | $7.12 | 18,038 | — | — |
| 2023-04-11 | $7.51 | $7.51 | 15,523 | — | — |
| 2023-04-10 | $7.51 | $7.51 | 33,908 | — | — |
| 2023-04-06 | $6.11 | $6.11 | 64,669 | — | — |
| 2023-04-05 | $6.58 | $6.58 | 32,654 | — | — |
| 2023-04-04 | $6.97 | $6.97 | 55,554 | — | — |
| 2023-04-03 | $8.19 | $8.19 | 93,492 | — | — |
| 2023-03-31 | $10.36 | $10.36 | 133,523 | — | — |
| 2023-03-30 | $8.46 | $8.46 | 188,392 | — | — |
| 2023-03-29 | $8.58 | $8.58 | 1,680,738 | — | — |
| 2023-03-28 | $5.84 | $5.84 | 19,254 | — | — |
| 2023-03-27 | $6.05 | $6.05 | 34,015 | — | — |
| 2023-03-24 | $4.84 | $4.84 | 31,354 | — | — |
| 2023-03-23 | $5.98 | $5.98 | 12,200 | — | — |
| 2023-03-22 | $6.36 | $6.36 | 14,631 | — | — |
| 2023-03-21 | $6.20 | $6.20 | 30,362 | — | — |
| 2023-03-20 | $7.49 | $7.49 | 48,938 | — | — |
| 2023-03-17 | $9.62 | $9.62 | 123,046 | — | — |
| 2023-03-16 | $4.56 | $4.56 | 23,738 | — | — |
| 2023-03-15 | $4.86 | $4.86 | 31,354 | — | — |
| 2023-03-14 | $5.33 | $5.33 | 24,669 | — | — |
| 2023-03-13 | $5.85 | $5.85 | 20,262 | — | — |
| 2023-03-10 | $6.55 | $6.55 | 19,223 | — | — |
| 2023-03-09 | $6.67 | $6.67 | 24,146 | — | — |
| 2023-03-08 | $6.58 | $6.58 | 33,246 | — | — |
| 2023-03-07 | $6.89 | $6.89 | 24,254 | — | — |
| 2023-03-06 | $8.06 | $8.06 | 17,408 | — | — |
| 2023-03-03 | $8.03 | $8.03 | 18,377 | — | — |
| 2023-03-02 | $7.66 | $7.66 | 36,985 | — | — |
| 2023-03-01 | $8.59 | $8.59 | 55,338 | — | — |
| 2023-02-28 | $8.92 | $8.92 | 18,131 | — | — |
| 2023-02-27 | $9.18 | $9.18 | 17,008 | — | — |
| 2023-02-24 | $9.36 | $9.36 | 16,208 | — | — |
| 2023-02-23 | $9.75 | $9.75 | 17,562 | — | — |
| 2023-02-22 | $9.98 | $9.98 | 21,738 | — | — |
| 2023-02-21 | $10.66 | $10.66 | 14,677 | — | — |
| 2023-02-17 | $11.57 | $11.57 | 10,700 | — | — |
| 2023-02-16 | $11.14 | $11.14 | 9,962 | — | — |
| 2023-02-15 | $11.44 | $11.44 | 40,892 | — | — |
| 2023-02-14 | $11.23 | $11.23 | 10,185 | — | — |
| 2023-02-13 | $11.69 | $11.69 | 18,254 | — | — |
| 2023-02-10 | $11.22 | $11.22 | 18,800 | — | — |
| 2023-02-09 | $11.27 | $11.27 | 33,238 | — | — |
| 2023-02-08 | $12.35 | $12.35 | 16,938 | — | — |
| 2023-02-07 | $13.52 | $13.52 | 10,185 | — | — |
| 2023-02-06 | $13.52 | $13.52 | 15,977 | — | — |
| 2023-02-03 | $13.65 | $13.65 | 11,477 | — | — |
| 2023-02-02 | $14.43 | $14.43 | 32,131 | — | — |
| 2023-02-01 | $12.58 | $12.58 | 18,492 | — | — |
| 2023-01-31 | $12.48 | $12.48 | 14,823 | — | — |
| 2023-01-30 | $12.61 | $12.61 | 10,300 | — | — |
| 2023-01-27 | $12.77 | $12.77 | 11,638 | — | — |
| 2023-01-26 | $12.60 | $12.60 | 13,508 | — | — |
| 2023-01-25 | $13.26 | $13.26 | 17,823 | — | — |
| 2023-01-24 | $13.52 | $13.52 | 35,292 | — | — |
| 2023-01-23 | $13.13 | $13.13 | 23,985 | — | — |
| 2023-01-20 | $12.61 | $12.61 | 38,462 | — | — |
| 2023-01-19 | $11.64 | $11.64 | 30,008 | — | — |
| 2023-01-18 | $13.26 | $13.26 | 26,846 | — | — |
| 2023-01-17 | $14.56 | $14.56 | 30,000 | — | — |
| 2023-01-13 | $14.95 | $14.95 | 30,031 | — | — |
| 2023-01-12 | $14.95 | $14.95 | 55,669 | — | — |
| 2023-01-11 | $14.56 | $14.56 | 12,862 | — | — |
| 2023-01-10 | $14.95 | $14.95 | 35,169 | — | — |
| 2023-01-09 | $15.60 | $15.60 | 16,500 | — | — |
| 2023-01-06 | $15.60 | $15.60 | 9,254 | — | — |
| 2023-01-05 | $16.90 | $16.90 | 27,331 | — | — |
| 2023-01-04 | $17.68 | $17.68 | 9,415 | — | — |
| 2023-01-03 | $18.33 | $18.33 | 13,146 | — | — |