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
- 2021-01-13 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 | $3.09 | $3.09 | 34,000 | — | — |
| 2023-12-28 | $3.27 | $3.27 | 89,800 | — | — |
| 2023-12-27 | $3.12 | $3.12 | 106,700 | — | — |
| 2023-12-26 | $2.57 | $2.57 | 39,300 | — | — |
| 2023-12-22 | $2.66 | $2.66 | 78,700 | — | — |
| 2023-12-21 | $2.90 | $2.90 | 125,100 | — | — |
| 2023-12-20 | $2.30 | $2.30 | 15,700 | — | — |
| 2023-12-19 | $2.49 | $2.49 | 9,300 | — | — |
| 2023-12-18 | $2.37 | $2.37 | 23,000 | — | — |
| 2023-12-15 | $2.37 | $2.37 | 33,700 | — | — |
| 2023-12-14 | $2.18 | $2.18 | 16,000 | — | — |
| 2023-12-13 | $2.20 | $2.20 | 9,800 | — | — |
| 2023-12-12 | $2.26 | $2.26 | 37,300 | — | — |
| 2023-12-11 | $2.48 | $2.48 | 3,600 | — | — |
| 2023-12-08 | $2.42 | $2.42 | 6,200 | — | — |
| 2023-12-07 | $2.50 | $2.50 | 7,000 | — | — |
| 2023-12-06 | $2.51 | $2.51 | 4,700 | — | — |
| 2023-12-05 | $2.58 | $2.58 | 8,500 | — | — |
| 2023-12-04 | $2.70 | $2.70 | 8,500 | — | — |
| 2023-12-01 | $2.65 | $2.65 | 9,500 | — | — |
| 2023-11-30 | $2.75 | $2.75 | 18,300 | — | — |
| 2023-11-29 | $2.51 | $2.51 | 28,400 | — | — |
| 2023-11-28 | $2.39 | $2.39 | 5,800 | — | — |
| 2023-11-27 | $2.37 | $2.37 | 10,400 | — | — |
| 2023-11-24 | $2.48 | $2.48 | 3,000 | — | — |
| 2023-11-22 | $2.40 | $2.40 | 2,800 | — | — |
| 2023-11-21 | $2.40 | $2.40 | 18,900 | — | — |
| 2023-11-20 | $2.43 | $2.43 | 23,600 | — | — |
| 2023-11-17 | $2.39 | $2.39 | 8,100 | — | — |
| 2023-11-16 | $2.41 | $2.41 | 6,500 | — | — |
| 2023-11-15 | $2.60 | $2.60 | 6,000 | — | — |
| 2023-11-14 | $2.60 | $2.60 | 3,800 | — | — |
| 2023-11-13 | $2.47 | $2.47 | 7,700 | — | — |
| 2023-11-10 | $2.42 | $2.42 | 8,600 | — | — |
| 2023-11-09 | $2.40 | $2.40 | 12,800 | — | — |
| 2023-11-08 | $2.54 | $2.54 | 22,800 | — | — |
| 2023-11-07 | $2.70 | $2.70 | 18,100 | — | — |
| 2023-11-06 | $3.02 | $3.02 | 6,000 | — | — |
| 2023-11-03 | $3.00 | $3.00 | 23,900 | — | — |
| 2023-11-02 | $2.85 | $2.85 | 9,600 | — | — |
| 2023-11-01 | $2.94 | $2.94 | 16,700 | — | — |
| 2023-10-31 | $2.74 | $2.74 | 4,700 | — | — |
| 2023-10-30 | $2.71 | $2.71 | 8,200 | — | — |
| 2023-10-27 | $2.72 | $2.72 | 16,200 | — | — |
| 2023-10-26 | $3.05 | $3.05 | 14,000 | — | — |
| 2023-10-25 | $3.01 | $3.01 | 17,000 | — | — |
| 2023-10-24 | $3.05 | $3.05 | 9,000 | — | — |
| 2023-10-23 | $3.10 | $3.10 | 7,800 | — | — |
| 2023-10-20 | $3.18 | $3.18 | 18,200 | — | — |
| 2023-10-19 | $3.33 | $3.33 | 18,500 | — | — |
| 2023-10-18 | $3.51 | $3.51 | 2,700 | — | — |
| 2023-10-17 | $3.56 | $3.56 | 6,900 | — | — |
| 2023-10-16 | $3.58 | $3.58 | 7,600 | — | — |
| 2023-10-13 | $3.56 | $3.56 | 6,400 | — | — |
| 2023-10-12 | $3.58 | $3.58 | 14,000 | — | — |
| 2023-10-11 | $3.60 | $3.60 | 41,200 | — | — |
| 2023-10-10 | $3.94 | $3.94 | 15,500 | — | — |
| 2023-10-09 | $3.97 | $3.97 | 22,500 | — | — |
| 2023-10-06 | $4.02 | $4.02 | 59,400 | — | — |
| 2023-10-05 | $4.27 | $4.27 | 624,300 | — | — |
| 2023-10-04 | $3.54 | $3.54 | 7,200 | — | — |
| 2023-10-03 | $3.26 | $3.26 | 8,400 | — | — |
| 2023-10-02 | $3.56 | $3.56 | 5,000 | — | — |
| 2023-09-29 | $3.62 | $3.62 | 2,100 | — | — |
| 2023-09-28 | $3.72 | $3.72 | 20,000 | — | — |
| 2023-09-27 | $3.81 | $3.81 | 16,000 | — | — |
| 2023-09-26 | $3.61 | $3.61 | 2,700 | — | — |
| 2023-09-25 | $3.61 | $3.61 | 3,300 | — | — |
| 2023-09-22 | $3.75 | $3.75 | 5,300 | — | — |
| 2023-09-21 | $3.93 | $3.93 | 12,600 | — | — |
| 2023-09-20 | $3.81 | $3.81 | 4,500 | — | — |
| 2023-09-19 | $3.89 | $3.89 | 7,700 | — | — |
| 2023-09-18 | $3.88 | $3.88 | 3,800 | — | — |
| 2023-09-15 | $3.96 | $3.96 | 52,000 | — | — |
| 2023-09-14 | $3.89 | $3.89 | 13,700 | — | — |
| 2023-09-13 | $3.95 | $3.95 | 15,100 | — | — |
| 2023-09-12 | $3.95 | $3.95 | 5,400 | — | — |
| 2023-09-11 | $4.09 | $4.09 | 10,800 | — | — |
| 2023-09-08 | $3.99 | $3.99 | 32,500 | — | — |
| 2023-09-07 | $3.83 | $3.83 | 21,600 | — | — |
| 2023-09-06 | $3.95 | $3.95 | 88,900 | — | — |
| 2023-09-05 | $4.11 | $4.11 | 62,500 | — | — |
| 2023-09-01 | $4.35 | $4.35 | 25,500 | — | — |
| 2023-08-31 | $4.24 | $4.24 | 52,700 | — | — |
| 2023-08-30 | $4.26 | $4.26 | 42,900 | — | — |
| 2023-08-29 | $4.43 | $4.43 | 79,600 | — | — |
| 2023-08-28 | $4.35 | $4.35 | 82,700 | — | — |
| 2023-08-25 | $4.36 | $4.36 | 44,800 | — | — |
| 2023-08-24 | $4.25 | $4.25 | 114,200 | — | — |
| 2023-08-23 | $4.05 | $4.05 | 215,800 | — | — |
| 2023-08-22 | $3.96 | $3.96 | 208,300 | — | — |
| 2023-08-21 | $4.64 | $4.64 | 144,200 | — | — |
| 2023-08-18 | $4.46 | $4.46 | 51,800 | — | — |
| 2023-08-17 | $4.85 | $4.85 | 28,300 | — | — |
| 2023-08-16 | $4.91 | $4.91 | 62,800 | — | — |
| 2023-08-15 | $4.71 | $4.71 | 112,900 | — | — |
| 2023-08-14 | $5.41 | $5.41 | 181,800 | — | — |
| 2023-08-11 | $5.52 | $5.52 | 463,400 | — | — |
| 2023-08-10 | $6.21 | $6.21 | 294,800 | — | — |
| 2023-08-09 | $5.77 | $5.77 | 165,400 | — | — |
| 2023-08-08 | $6.04 | $6.04 | 1,284,300 | — | — |
| 2023-08-07 | $5.54 | $5.54 | 240,300 | — | — |
| 2023-08-04 | $5.73 | $5.73 | 1,077,800 | — | — |
| 2023-08-03 | $5.67 | $5.67 | 10,230,500 | — | — |
| 2023-08-02 | $4.40 | $4.40 | 1,129,100 | — | — |
| 2023-08-01 | $6.60 | $6.60 | 16,375,100 | — | — |
| 2023-07-31 | $3.43 | $3.43 | 139,200 | — | — |
| 2023-07-28 | $3.31 | $3.31 | 4,500 | — | — |
| 2023-07-27 | $3.30 | $3.30 | 11,600 | — | — |
| 2023-07-26 | $3.38 | $3.38 | 30,400 | — | — |
| 2023-07-25 | $3.33 | $3.33 | 35,100 | — | — |
| 2023-07-24 | $3.61 | $3.61 | 18,200 | — | — |
| 2023-07-21 | $3.77 | $3.77 | 6,300 | — | — |
| 2023-07-20 | $3.89 | $3.89 | 10,400 | — | — |
| 2023-07-19 | $3.85 | $3.85 | 10,000 | — | — |
| 2023-07-18 | $3.90 | $3.90 | 6,900 | — | — |
| 2023-07-17 | $3.80 | $3.80 | 7,000 | — | — |
| 2023-07-14 | $3.90 | $3.90 | 10,900 | — | — |
| 2023-07-13 | $4.05 | $4.05 | 28,200 | — | — |
| 2023-07-12 | $4.12 | $4.12 | 16,700 | — | — |
| 2023-07-11 | $4.30 | $4.30 | 55,900 | — | — |
| 2023-07-10 | $4.14 | $4.14 | 9,900 | — | — |
| 2023-07-07 | $4.06 | $4.06 | 9,400 | — | — |
| 2023-07-06 | $4.04 | $4.04 | 26,400 | — | — |
| 2023-07-05 | $4.09 | $4.09 | 6,900 | — | — |
| 2023-07-03 | $4.19 | $4.19 | 24,300 | — | — |
| 2023-06-30 | $4.30 | $4.30 | 355,700 | — | — |
| 2023-06-29 | $4.28 | $4.28 | 18,100 | — | — |
| 2023-06-28 | $4.24 | $4.24 | 11,400 | — | — |
| 2023-06-27 | $4.16 | $4.16 | 11,800 | — | — |
| 2023-06-26 | $4.02 | $4.02 | 34,800 | — | — |
| 2023-06-23 | $4.21 | $4.21 | 15,400 | — | — |
| 2023-06-22 | $4.52 | $4.52 | 49,600 | — | — |
| 2023-06-21 | $4.66 | $4.66 | 75,300 | — | — |
| 2023-06-20 | $4.09 | $4.09 | 18,800 | — | — |
| 2023-06-16 | $4.26 | $4.26 | 20,500 | — | — |
| 2023-06-15 | $4.10 | $4.10 | 25,000 | — | — |
| 2023-06-14 | $4.27 | $4.27 | 12,900 | — | — |
| 2023-06-13 | $4.16 | $4.16 | 11,200 | — | — |
| 2023-06-12 | $4.25 | $4.25 | 10,100 | — | — |
| 2023-06-09 | $4.35 | $4.35 | 10,700 | — | — |
| 2023-06-08 | $4.32 | $4.32 | 17,200 | — | — |
| 2023-06-07 | $4.40 | $4.40 | 12,200 | — | — |
| 2023-06-06 | $4.59 | $4.59 | 10,300 | — | — |
| 2023-06-05 | $4.50 | $4.50 | 87,500 | — | — |
| 2023-06-02 | $4.41 | $4.41 | 9,100 | — | — |
| 2023-06-01 | $4.40 | $4.40 | 9,800 | — | — |
| 2023-05-31 | $4.25 | $4.25 | 10,100 | — | — |
| 2023-05-30 | $4.25 | $4.25 | 27,700 | — | — |
| 2023-05-26 | $4.14 | $4.14 | 25,400 | — | — |
| 2023-05-25 | $4.31 | $4.31 | 48,800 | — | — |
| 2023-05-24 | $4.53 | $4.53 | 18,600 | — | — |
| 2023-05-23 | $4.64 | $4.64 | 28,100 | — | — |
| 2023-05-22 | $4.73 | $4.73 | 15,900 | — | — |
| 2023-05-19 | $4.87 | $4.87 | 22,900 | — | — |
| 2023-05-18 | $4.91 | $4.91 | 10,200 | — | — |
| 2023-05-17 | $4.75 | $4.75 | 21,500 | — | — |
| 2023-05-16 | $4.95 | $4.95 | 20,200 | — | — |
| 2023-05-15 | $4.96 | $4.96 | 15,300 | — | — |
| 2023-05-12 | $4.97 | $4.97 | 73,200 | — | — |
| 2023-05-11 | $5.26 | $5.26 | 265,100 | — | — |
| 2023-05-10 | $5.05 | $5.05 | 50,200 | — | — |
| 2023-05-09 | $4.72 | $4.72 | 24,600 | — | — |
| 2023-05-08 | $4.85 | $4.85 | 39,400 | — | — |
| 2023-05-05 | $4.98 | $4.98 | 33,800 | — | — |
| 2023-05-04 | $4.97 | $4.97 | 57,000 | — | — |
| 2023-05-03 | $4.88 | $4.88 | 141,800 | — | — |
| 2023-05-02 | $5.37 | $5.37 | 704,900 | — | — |
| 2023-05-01 | $4.66 | $4.66 | 99,000 | — | — |
| 2023-04-28 | $4.87 | $4.87 | 64,300 | — | — |
| 2023-04-27 | $5.18 | $5.18 | 39,300 | — | — |
| 2023-04-26 | $5.51 | $5.51 | 75,000 | — | — |
| 2023-04-25 | $5.61 | $5.61 | 25,600 | — | — |
| 2023-04-24 | $5.76 | $5.76 | 17,700 | — | — |
| 2023-04-21 | $5.86 | $5.86 | 17,600 | — | — |
| 2023-04-20 | $5.85 | $5.85 | 43,300 | — | — |
| 2023-04-19 | $6.04 | $6.04 | 98,800 | — | — |
| 2023-04-18 | $6.50 | $6.50 | 964,600 | — | — |
| 2023-04-17 | $6.14 | $6.14 | 77,900 | — | — |
| 2023-04-14 | $5.73 | $5.73 | 264,900 | — | — |
| 2023-04-13 | $5.66 | $5.66 | 203,800 | — | — |
| 2023-04-12 | $5.56 | $5.56 | 122,300 | — | — |
| 2023-04-11 | $5.89 | $5.89 | 144,000 | — | — |
| 2023-04-10 | $6.30 | $6.30 | 445,600 | — | — |
| 2023-04-06 | $7.74 | $7.74 | 4,727,700 | — | — |
| 2023-04-05 | $5.53 | $5.53 | 23,100 | — | — |
| 2023-04-04 | $5.87 | $5.87 | 47,100 | — | — |
| 2023-04-03 | $5.70 | $5.70 | 23,900 | — | — |
| 2023-03-31 | $5.70 | $5.70 | 74,600 | — | — |
| 2023-03-30 | $5.94 | $5.94 | 39,700 | — | — |
| 2023-03-29 | $5.82 | $5.82 | 75,000 | — | — |
| 2023-03-28 | $5.54 | $5.54 | 53,900 | — | — |
| 2023-03-27 | $5.45 | $5.45 | 265,800 | — | — |
| 2023-03-24 | $6.69 | $6.69 | 228,100 | — | — |
| 2023-03-23 | $7.17 | $7.17 | 156,600 | — | — |
| 2023-03-22 | $7.84 | $7.84 | 49,800 | — | — |
| 2023-03-21 | $8.02 | $8.02 | 58,000 | — | — |
| 2023-03-20 | $8.19 | $8.19 | 77,000 | — | — |
| 2023-03-17 | $8.19 | $8.19 | 91,500 | — | — |
| 2023-03-16 | $8.58 | $8.58 | 80,600 | — | — |
| 2023-03-15 | $8.22 | $8.22 | 175,300 | — | — |
| 2023-03-14 | $8.96 | $8.96 | 240,500 | — | — |
| 2023-03-13 | $9.13 | $9.13 | 115,000 | — | — |
| 2023-03-10 | $10.24 | $10.24 | 213,200 | — | — |
| 2023-03-09 | $12.07 | $12.07 | 569,900 | — | — |
| 2023-03-08 | $11.37 | $11.37 | 292,700 | — | — |
| 2023-03-07 | $11.13 | $11.13 | 143,700 | — | — |
| 2023-03-06 | $11.23 | $11.23 | 1,107,100 | — | — |
| 2023-03-03 | $9.58 | $9.58 | 69,900 | — | — |
| 2023-03-02 | $9.33 | $9.33 | 243,500 | — | — |
| 2023-03-01 | $8.80 | $8.80 | 61,800 | — | — |
| 2023-02-28 | $9.10 | $9.10 | 106,700 | — | — |
| 2023-02-27 | $9.78 | $9.78 | 280,100 | — | — |
| 2023-02-24 | $8.40 | $8.40 | 424,300 | — | — |
| 2023-02-23 | $8.39 | $8.39 | 180,300 | — | — |
| 2023-02-22 | $9.38 | $9.38 | 200,500 | — | — |
| 2023-02-21 | $9.93 | $9.93 | 113,900 | — | — |
| 2023-02-17 | $10.90 | $10.90 | 145,000 | — | — |
| 2023-02-16 | $10.90 | $10.90 | 213,300 | — | — |
| 2023-02-15 | $12.03 | $12.03 | 176,800 | — | — |
| 2023-02-14 | $12.60 | $12.60 | 292,700 | — | — |
| 2023-02-13 | $13.07 | $13.07 | 478,100 | — | — |
| 2023-02-10 | $12.03 | $12.03 | 327,700 | — | — |
| 2023-02-09 | $13.14 | $13.14 | 768,100 | — | — |
| 2023-02-08 | $16.07 | $16.07 | 5,931,300 | — | — |
| 2023-02-07 | $13.18 | $13.18 | 514,500 | — | — |
| 2023-02-06 | $15.66 | $15.66 | 929,100 | — | — |
| 2023-02-03 | $16.42 | $16.42 | 3,071,600 | — | — |
| 2023-02-02 | $22.96 | $22.96 | 3,066,400 | — | — |
| 2023-02-01 | $37.00 | $37.00 | 14,510,000 | — | — |
| 2023-01-31 | $21.40 | $21.40 | 50,154,400 | — | — |
| 2023-01-30 | $2.63 | $2.63 | 175,800 | — | — |
| 2023-01-27 | $2.88 | $2.88 | 37,700 | — | — |
| 2023-01-26 | $3.13 | $3.13 | 13,400 | — | — |
| 2023-01-25 | $3.22 | $3.22 | 40,100 | — | — |
| 2023-01-24 | $3.29 | $3.29 | 30,500 | — | — |
| 2023-01-23 | $3.60 | $3.60 | 31,500 | — | — |
| 2023-01-20 | $3.82 | $3.82 | 27,000 | — | — |
| 2023-01-19 | $3.88 | $3.88 | 17,500 | — | — |
| 2023-01-18 | $3.87 | $3.87 | 29,500 | — | — |
| 2023-01-17 | $3.88 | $3.88 | 44,000 | — | — |
| 2023-01-13 | $3.93 | $3.93 | 62,700 | — | — |
| 2023-01-12 | $4.00 | $4.00 | 49,900 | — | — |
| 2023-01-11 | $3.75 | $3.75 | 39,600 | — | — |
| 2023-01-10 | $3.77 | $3.77 | 98,100 | — | — |
| 2023-01-09 | $3.69 | $3.69 | 447,600 | — | — |
| 2023-01-06 | $4.09 | $4.09 | 137,300 | — | — |
| 2023-01-05 | $6.26 | $6.26 | 115,000 | — | — |
| 2023-01-04 | $6.69 | $6.69 | 463,100 | — | — |
| 2023-01-03 | $6.95 | $6.95 | 2,455,200 | — | — |