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
- 2020-07-10 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 | $6.60 | $6.60 | 2,775,900 | — | — |
| 2023-12-28 | $6.22 | $6.22 | 2,106,600 | — | — |
| 2023-12-27 | $5.37 | $5.37 | 1,417,700 | — | — |
| 2023-12-26 | $5.23 | $5.23 | 1,619,800 | — | — |
| 2023-12-22 | $4.63 | $4.63 | 1,804,000 | — | — |
| 2023-12-21 | $3.91 | $3.91 | 994,800 | — | — |
| 2023-12-20 | $3.67 | $3.67 | 1,611,000 | — | — |
| 2023-12-19 | $3.87 | $3.87 | 1,311,400 | — | — |
| 2023-12-18 | $3.12 | $3.12 | 762,100 | — | — |
| 2023-12-15 | $3.20 | $3.20 | 1,557,000 | — | — |
| 2023-12-14 | $2.93 | $2.93 | 1,266,400 | — | — |
| 2023-12-13 | $2.78 | $2.78 | 566,400 | — | — |
| 2023-12-12 | $2.77 | $2.77 | 321,400 | — | — |
| 2023-12-11 | $2.79 | $2.79 | 404,300 | — | — |
| 2023-12-08 | $2.73 | $2.73 | 414,700 | — | — |
| 2023-12-07 | $2.77 | $2.77 | 333,500 | — | — |
| 2023-12-06 | $2.74 | $2.74 | 459,100 | — | — |
| 2023-12-05 | $2.74 | $2.74 | 307,200 | — | — |
| 2023-12-04 | $2.75 | $2.75 | 387,300 | — | — |
| 2023-12-01 | $2.72 | $2.72 | 526,100 | — | — |
| 2023-11-30 | $2.64 | $2.64 | 525,700 | — | — |
| 2023-11-29 | $2.49 | $2.49 | 322,400 | — | — |
| 2023-11-28 | $2.46 | $2.46 | 334,000 | — | — |
| 2023-11-27 | $2.53 | $2.53 | 401,500 | — | — |
| 2023-11-24 | $2.62 | $2.62 | 147,000 | — | — |
| 2023-11-22 | $2.59 | $2.59 | 311,500 | — | — |
| 2023-11-21 | $2.53 | $2.53 | 525,300 | — | — |
| 2023-11-20 | $2.62 | $2.62 | 660,500 | — | — |
| 2023-11-17 | $2.61 | $2.61 | 708,200 | — | — |
| 2023-11-16 | $2.36 | $2.36 | 496,400 | — | — |
| 2023-11-15 | $2.48 | $2.48 | 948,900 | — | — |
| 2023-11-14 | $2.30 | $2.30 | 949,000 | — | — |
| 2023-11-13 | $1.91 | $1.91 | 815,000 | — | — |
| 2023-11-10 | $2.03 | $2.03 | 589,100 | — | — |
| 2023-11-09 | $2.05 | $2.05 | 611,200 | — | — |
| 2023-11-08 | $2.15 | $2.15 | 515,800 | — | — |
| 2023-11-07 | $2.30 | $2.30 | 575,100 | — | — |
| 2023-11-06 | $2.33 | $2.33 | 1,021,300 | — | — |
| 2023-11-03 | $2.30 | $2.30 | 1,947,900 | — | — |
| 2023-11-02 | $1.93 | $1.93 | 1,268,100 | — | — |
| 2023-11-01 | $1.91 | $1.91 | 707,300 | — | — |
| 2023-10-31 | $2.03 | $2.03 | 1,041,400 | — | — |
| 2023-10-30 | $2.03 | $2.03 | 1,529,800 | — | — |
| 2023-10-27 | $2.05 | $2.05 | 2,496,200 | — | — |
| 2023-10-26 | $2.01 | $2.01 | 1,084,000 | — | — |
| 2023-10-25 | $1.96 | $1.96 | 1,159,400 | — | — |
| 2023-10-24 | $1.96 | $1.96 | 3,686,900 | — | — |
| 2023-10-23 | $1.84 | $1.84 | 2,493,400 | — | — |
| 2023-10-20 | $2.20 | $2.20 | 4,019,600 | — | — |
| 2023-10-19 | $2.36 | $2.36 | 7,341,900 | — | — |
| 2023-10-18 | $3.04 | $3.04 | 21,099,600 | — | — |
| 2023-10-17 | $3.14 | $3.14 | 90,761,000 | — | — |
| 2023-10-16 | $1.48 | $1.48 | 292,500 | — | — |
| 2023-10-13 | $1.54 | $1.54 | 483,700 | — | — |
| 2023-10-12 | $1.62 | $1.62 | 432,100 | — | — |
| 2023-10-11 | $1.62 | $1.62 | 251,300 | — | — |
| 2023-10-10 | $1.57 | $1.57 | 616,200 | — | — |
| 2023-10-09 | $1.38 | $1.38 | 191,200 | — | — |
| 2023-10-06 | $1.35 | $1.35 | 242,100 | — | — |
| 2023-10-05 | $1.36 | $1.36 | 406,700 | — | — |
| 2023-10-04 | $1.33 | $1.33 | 364,100 | — | — |
| 2023-10-03 | $1.37 | $1.37 | 502,400 | — | — |
| 2023-10-02 | $1.31 | $1.31 | 996,200 | — | — |
| 2023-09-29 | $1.39 | $1.39 | 1,187,100 | — | — |
| 2023-09-28 | $1.50 | $1.50 | 913,400 | — | — |
| 2023-09-27 | $1.69 | $1.69 | 176,900 | — | — |
| 2023-09-26 | $1.67 | $1.67 | 164,400 | — | — |
| 2023-09-25 | $1.62 | $1.62 | 274,500 | — | — |
| 2023-09-22 | $1.61 | $1.61 | 204,600 | — | — |
| 2023-09-21 | $1.72 | $1.72 | 172,800 | — | — |
| 2023-09-20 | $1.69 | $1.69 | 198,700 | — | — |
| 2023-09-19 | $1.62 | $1.62 | 305,100 | — | — |
| 2023-09-18 | $1.60 | $1.60 | 273,500 | — | — |
| 2023-09-15 | $1.63 | $1.63 | 713,500 | — | — |
| 2023-09-14 | $1.64 | $1.64 | 358,300 | — | — |
| 2023-09-13 | $1.63 | $1.63 | 498,400 | — | — |
| 2023-09-12 | $1.65 | $1.65 | 678,500 | — | — |
| 2023-09-11 | $1.71 | $1.71 | 508,500 | — | — |
| 2023-09-08 | $1.59 | $1.59 | 749,300 | — | — |
| 2023-09-07 | $1.70 | $1.70 | 310,100 | — | — |
| 2023-09-06 | $1.74 | $1.74 | 348,900 | — | — |
| 2023-09-05 | $1.82 | $1.82 | 267,700 | — | — |
| 2023-09-01 | $1.77 | $1.77 | 150,800 | — | — |
| 2023-08-31 | $1.72 | $1.72 | 164,600 | — | — |
| 2023-08-30 | $1.77 | $1.77 | 229,700 | — | — |
| 2023-08-29 | $1.77 | $1.77 | 219,400 | — | — |
| 2023-08-28 | $1.76 | $1.76 | 180,000 | — | — |
| 2023-08-25 | $1.72 | $1.72 | 390,700 | — | — |
| 2023-08-24 | $1.78 | $1.78 | 262,200 | — | — |
| 2023-08-23 | $1.85 | $1.85 | 454,700 | — | — |
| 2023-08-22 | $1.77 | $1.77 | 140,400 | — | — |
| 2023-08-21 | $1.82 | $1.82 | 276,000 | — | — |
| 2023-08-18 | $1.85 | $1.85 | 258,800 | — | — |
| 2023-08-17 | $1.89 | $1.89 | 275,800 | — | — |
| 2023-08-16 | $1.96 | $1.96 | 750,500 | — | — |
| 2023-08-15 | $1.98 | $1.98 | 305,600 | — | — |
| 2023-08-14 | $1.99 | $1.99 | 353,900 | — | — |
| 2023-08-11 | $1.99 | $1.99 | 361,400 | — | — |
| 2023-08-10 | $2.03 | $2.03 | 370,300 | — | — |
| 2023-08-09 | $2.00 | $2.00 | 585,400 | — | — |
| 2023-08-08 | $2.11 | $2.11 | 290,800 | — | — |
| 2023-08-07 | $2.17 | $2.17 | 347,800 | — | — |
| 2023-08-04 | $2.18 | $2.18 | 205,500 | — | — |
| 2023-08-03 | $2.21 | $2.21 | 321,900 | — | — |
| 2023-08-02 | $2.20 | $2.20 | 537,100 | — | — |
| 2023-08-01 | $2.26 | $2.26 | 692,900 | — | — |
| 2023-07-31 | $2.29 | $2.29 | 553,000 | — | — |
| 2023-07-28 | $2.15 | $2.15 | 364,300 | — | — |
| 2023-07-27 | $2.03 | $2.03 | 455,600 | — | — |
| 2023-07-26 | $2.11 | $2.11 | 308,400 | — | — |
| 2023-07-25 | $2.09 | $2.09 | 249,200 | — | — |
| 2023-07-24 | $2.14 | $2.14 | 351,300 | — | — |
| 2023-07-21 | $2.16 | $2.16 | 525,400 | — | — |
| 2023-07-20 | $2.08 | $2.08 | 420,000 | — | — |
| 2023-07-19 | $2.09 | $2.09 | 966,600 | — | — |
| 2023-07-18 | $2.01 | $2.01 | 605,100 | — | — |
| 2023-07-17 | $2.02 | $2.02 | 490,700 | — | — |
| 2023-07-14 | $1.99 | $1.99 | 621,200 | — | — |
| 2023-07-13 | $2.07 | $2.07 | 506,400 | — | — |
| 2023-07-12 | $2.07 | $2.07 | 842,500 | — | — |
| 2023-07-11 | $2.06 | $2.06 | 907,900 | — | — |
| 2023-07-10 | $2.08 | $2.08 | 1,021,400 | — | — |
| 2023-07-07 | $2.05 | $2.05 | 818,200 | — | — |
| 2023-07-06 | $1.97 | $1.96 | 1,032,500 | — | — |
| 2023-07-05 | $2.11 | $2.11 | 784,700 | — | — |
| 2023-07-03 | $2.18 | $2.18 | 744,800 | — | — |
| 2023-06-30 | $2.19 | $2.19 | 1,761,800 | — | — |
| 2023-06-29 | $2.33 | $2.33 | 965,600 | — | — |
| 2023-06-28 | $2.48 | $2.48 | 1,660,400 | — | — |
| 2023-06-27 | $2.81 | $2.81 | 1,762,500 | — | — |
| 2023-06-26 | $4.53 | $4.53 | 143,800 | — | — |
| 2023-06-23 | $4.62 | $4.62 | 603,400 | — | — |
| 2023-06-22 | $4.57 | $4.57 | 243,700 | — | — |
| 2023-06-21 | $4.61 | $4.61 | 263,900 | — | — |
| 2023-06-20 | $4.87 | $4.87 | 372,400 | — | — |
| 2023-06-16 | $4.87 | $4.87 | 701,800 | — | — |
| 2023-06-15 | $4.95 | $4.95 | 636,100 | — | — |
| 2023-06-14 | $4.41 | $4.41 | 223,000 | — | — |
| 2023-06-13 | $4.71 | $4.71 | 293,500 | — | — |
| 2023-06-12 | $4.76 | $4.76 | 190,800 | — | — |
| 2023-06-09 | $4.64 | $4.64 | 87,200 | — | — |
| 2023-06-08 | $4.72 | $4.72 | 107,600 | — | — |
| 2023-06-07 | $4.86 | $4.86 | 181,500 | — | — |
| 2023-06-06 | $4.83 | $4.83 | 228,900 | — | — |
| 2023-06-05 | $4.88 | $4.88 | 188,600 | — | — |
| 2023-06-02 | $4.75 | $4.75 | 170,000 | — | — |
| 2023-06-01 | $4.59 | $4.59 | 138,900 | — | — |
| 2023-05-31 | $4.62 | $4.62 | 94,200 | — | — |
| 2023-05-30 | $4.63 | $4.63 | 133,600 | — | — |
| 2023-05-26 | $4.55 | $4.55 | 148,600 | — | — |
| 2023-05-25 | $4.50 | $4.50 | 170,300 | — | — |
| 2023-05-24 | $4.55 | $4.55 | 156,100 | — | — |
| 2023-05-23 | $4.51 | $4.51 | 307,600 | — | — |
| 2023-05-22 | $4.41 | $4.41 | 204,700 | — | — |
| 2023-05-19 | $4.55 | $4.55 | 285,900 | — | — |
| 2023-05-18 | $4.50 | $4.50 | 219,700 | — | — |
| 2023-05-17 | $4.48 | $4.48 | 295,400 | — | — |
| 2023-05-16 | $4.49 | $4.49 | 332,900 | — | — |
| 2023-05-15 | $4.66 | $4.66 | 360,600 | — | — |
| 2023-05-12 | $4.49 | $4.49 | 429,700 | — | — |
| 2023-05-11 | $4.47 | $4.47 | 267,200 | — | — |
| 2023-05-10 | $4.68 | $4.68 | 368,000 | — | — |
| 2023-05-09 | $4.64 | $4.64 | 279,000 | — | — |
| 2023-05-08 | $4.60 | $4.60 | 419,200 | — | — |
| 2023-05-05 | $4.63 | $4.63 | 270,400 | — | — |
| 2023-05-04 | $4.73 | $4.73 | 338,200 | — | — |
| 2023-05-03 | $4.85 | $4.85 | 571,400 | — | — |
| 2023-05-02 | $5.02 | $5.02 | 344,800 | — | — |
| 2023-05-01 | $5.17 | $5.17 | 235,200 | — | — |
| 2023-04-28 | $4.95 | $4.95 | 252,400 | — | — |
| 2023-04-27 | $4.86 | $4.86 | 233,000 | — | — |
| 2023-04-26 | $4.75 | $4.75 | 431,600 | — | — |
| 2023-04-25 | $4.54 | $4.54 | 216,000 | — | — |
| 2023-04-24 | $4.49 | $4.49 | 261,300 | — | — |
| 2023-04-21 | $4.77 | $4.77 | 253,600 | — | — |
| 2023-04-20 | $4.63 | $4.63 | 350,200 | — | — |
| 2023-04-19 | $4.83 | $4.83 | 368,800 | — | — |
| 2023-04-18 | $4.66 | $4.66 | 269,500 | — | — |
| 2023-04-17 | $4.61 | $4.61 | 345,600 | — | — |
| 2023-04-14 | $4.52 | $4.52 | 626,900 | — | — |
| 2023-04-13 | $4.30 | $4.30 | 577,900 | — | — |
| 2023-04-12 | $3.77 | $3.77 | 350,800 | — | — |
| 2023-04-11 | $3.75 | $3.75 | 280,900 | — | — |
| 2023-04-10 | $3.60 | $3.60 | 298,100 | — | — |
| 2023-04-06 | $3.56 | $3.56 | 480,000 | — | — |
| 2023-04-05 | $3.23 | $3.23 | 399,900 | — | — |
| 2023-04-04 | $3.36 | $3.36 | 535,400 | — | — |
| 2023-04-03 | $3.77 | $3.77 | 768,500 | — | — |
| 2023-03-31 | $3.55 | $3.55 | 814,400 | — | — |
| 2023-03-30 | $3.40 | $3.40 | 445,000 | — | — |
| 2023-03-29 | $3.51 | $3.51 | 334,500 | — | — |
| 2023-03-28 | $3.42 | $3.42 | 358,300 | — | — |
| 2023-03-27 | $3.49 | $3.49 | 423,500 | — | — |
| 2023-03-24 | $3.37 | $3.37 | 532,000 | — | — |
| 2023-03-23 | $3.37 | $3.37 | 477,200 | — | — |
| 2023-03-22 | $3.37 | $3.37 | 513,900 | — | — |
| 2023-03-21 | $3.52 | $3.52 | 460,000 | — | — |
| 2023-03-20 | $3.90 | $3.90 | 584,100 | — | — |
| 2023-03-17 | $3.84 | $3.84 | 617,900 | — | — |
| 2023-03-16 | $3.75 | $3.75 | 360,100 | — | — |
| 2023-03-15 | $3.79 | $3.79 | 363,400 | — | — |
| 2023-03-14 | $3.71 | $3.71 | 449,400 | — | — |
| 2023-03-13 | $3.88 | $3.88 | 343,800 | — | — |
| 2023-03-10 | $3.78 | $3.78 | 579,100 | — | — |
| 2023-03-09 | $3.99 | $3.99 | 452,900 | — | — |
| 2023-03-08 | $4.30 | $4.30 | 245,600 | — | — |
| 2023-03-07 | $4.44 | $4.44 | 262,000 | — | — |
| 2023-03-06 | $4.45 | $4.45 | 573,100 | — | — |
| 2023-03-03 | $4.81 | $4.81 | 492,800 | — | — |
| 2023-03-02 | $4.56 | $4.56 | 466,300 | — | — |
| 2023-03-01 | $4.32 | $4.32 | 653,100 | — | — |
| 2023-02-28 | $4.20 | $4.20 | 1,182,100 | — | — |
| 2023-02-27 | $4.26 | $4.26 | 344,700 | — | — |
| 2023-02-24 | $4.26 | $4.26 | 382,800 | — | — |
| 2023-02-23 | $4.47 | $4.47 | 380,300 | — | — |
| 2023-02-22 | $4.78 | $4.78 | 374,000 | — | — |
| 2023-02-21 | $4.86 | $4.86 | 551,700 | — | — |
| 2023-02-17 | $5.30 | $5.30 | 306,500 | — | — |
| 2023-02-16 | $5.06 | $5.06 | 248,000 | — | — |
| 2023-02-15 | $5.22 | $5.22 | 335,700 | — | — |
| 2023-02-14 | $5.15 | $5.15 | 355,900 | — | — |
| 2023-02-13 | $5.18 | $5.18 | 481,000 | — | — |
| 2023-02-10 | $5.29 | $5.29 | 351,200 | — | — |
| 2023-02-09 | $5.42 | $5.42 | 441,000 | — | — |
| 2023-02-08 | $5.57 | $5.57 | 335,900 | — | — |
| 2023-02-07 | $5.64 | $5.64 | 388,000 | — | — |
| 2023-02-06 | $5.62 | $5.62 | 378,300 | — | — |
| 2023-02-03 | $5.75 | $5.75 | 447,900 | — | — |
| 2023-02-02 | $5.80 | $5.80 | 880,300 | — | — |
| 2023-02-01 | $5.57 | $5.57 | 470,400 | — | — |
| 2023-01-31 | $5.33 | $5.33 | 487,700 | — | — |
| 2023-01-30 | $4.95 | $4.95 | 449,900 | — | — |
| 2023-01-27 | $5.04 | $5.04 | 296,100 | — | — |
| 2023-01-26 | $5.07 | $5.07 | 379,800 | — | — |
| 2023-01-25 | $5.14 | $5.14 | 448,000 | — | — |
| 2023-01-24 | $5.11 | $5.11 | 449,700 | — | — |
| 2023-01-23 | $5.07 | $5.07 | 473,800 | — | — |
| 2023-01-20 | $5.32 | $5.32 | 862,400 | — | — |
| 2023-01-19 | $4.95 | $4.95 | 532,200 | — | — |
| 2023-01-18 | $5.04 | $5.04 | 873,400 | — | — |
| 2023-01-17 | $5.37 | $5.37 | 779,500 | — | — |
| 2023-01-13 | $5.57 | $5.57 | 621,600 | — | — |
| 2023-01-12 | $5.58 | $5.58 | 867,000 | — | — |
| 2023-01-11 | $5.45 | $5.45 | 858,100 | — | — |
| 2023-01-10 | $5.21 | $5.21 | 748,700 | — | — |
| 2023-01-09 | $5.34 | $5.34 | 1,178,600 | — | — |
| 2023-01-06 | $5.79 | $5.79 | 936,600 | — | — |
| 2023-01-05 | $6.25 | $6.25 | 850,700 | — | — |
| 2023-01-04 | $6.30 | $6.30 | 765,800 | — | — |
| 2023-01-03 | $6.03 | $6.03 | 507,900 | — | — |