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
- 2010-10-14 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 | $3.02 | $3.02 | 209,200 | — | — |
| 2023-12-28 | $3.19 | $3.19 | 47,000 | — | — |
| 2023-12-27 | $3.30 | $3.30 | 26,500 | — | — |
| 2023-12-26 | $3.18 | $3.18 | 97,200 | — | — |
| 2023-12-22 | $3.02 | $3.02 | 15,000 | — | — |
| 2023-12-21 | $2.87 | $2.87 | 14,500 | — | — |
| 2023-12-20 | $2.90 | $2.90 | 6,800 | — | — |
| 2023-12-19 | $2.96 | $2.96 | 22,200 | — | — |
| 2023-12-18 | $2.97 | $2.97 | 15,500 | — | — |
| 2023-12-15 | $3.03 | $3.03 | 13,800 | — | — |
| 2023-12-14 | $2.86 | $2.86 | 32,900 | — | — |
| 2023-12-13 | $3.11 | $3.11 | 12,200 | — | — |
| 2023-12-12 | $3.04 | $3.04 | 11,100 | — | — |
| 2023-12-11 | $3.01 | $3.01 | 22,700 | — | — |
| 2023-12-08 | $3.19 | $3.19 | 16,400 | — | — |
| 2023-12-07 | $3.15 | $3.15 | 19,500 | — | — |
| 2023-12-06 | $3.06 | $3.06 | 38,700 | — | — |
| 2023-12-05 | $3.06 | $3.06 | 44,400 | — | — |
| 2023-12-04 | $3.02 | $3.02 | 77,800 | — | — |
| 2023-12-01 | $3.03 | $3.03 | 863,300 | — | — |
| 2023-11-30 | $3.71 | $3.71 | 512,200 | — | — |
| 2023-11-29 | $2.60 | $2.60 | 64,600 | — | — |
| 2023-11-28 | $2.66 | $2.66 | 27,600 | — | — |
| 2023-11-27 | $2.95 | $2.95 | 13,300 | — | — |
| 2023-11-24 | $2.82 | $2.82 | 22,700 | — | — |
| 2023-11-22 | $2.89 | $2.89 | 71,700 | — | — |
| 2023-11-21 | $3.03 | $3.03 | 21,000 | — | — |
| 2023-11-20 | $3.10 | $3.10 | 42,000 | — | — |
| 2023-11-17 | $3.03 | $3.03 | 31,500 | — | — |
| 2023-11-16 | $3.07 | $3.07 | 381,800 | — | — |
| 2023-11-15 | $4.44 | $4.44 | 32,000 | — | — |
| 2023-11-14 | $4.21 | $4.21 | 13,600 | — | — |
| 2023-11-13 | $4.35 | $4.35 | 14,800 | — | — |
| 2023-11-10 | $4.44 | $4.44 | 22,200 | — | — |
| 2023-11-09 | $4.29 | $4.29 | 17,700 | — | — |
| 2023-11-08 | $4.41 | $4.41 | 34,500 | — | — |
| 2023-11-07 | $4.45 | $4.45 | 85,800 | — | — |
| 2023-11-06 | $4.51 | $4.51 | 99,700 | — | — |
| 2023-11-03 | $4.26 | $4.26 | 82,500 | — | — |
| 2023-11-02 | $4.34 | $4.34 | 12,200 | — | — |
| 2023-11-01 | $4.15 | $4.15 | 23,600 | — | — |
| 2023-10-31 | $4.02 | $4.02 | 35,700 | — | — |
| 2023-10-30 | $4.01 | $4.01 | 21,500 | — | — |
| 2023-10-27 | $4.00 | $4.00 | 40,100 | — | — |
| 2023-10-26 | $4.58 | $4.58 | 91,500 | — | — |
| 2023-10-25 | $5.04 | $5.04 | 96,300 | — | — |
| 2023-10-24 | $4.94 | $4.94 | 112,100 | — | — |
| 2023-10-23 | $5.25 | $5.25 | 213,600 | — | — |
| 2023-10-20 | $4.83 | $4.83 | 237,800 | — | — |
| 2023-10-19 | $5.09 | $5.09 | 736,700 | — | — |
| 2023-10-18 | $5.06 | $5.06 | 9,196,000 | — | — |
| 2023-10-17 | $3.86 | $3.86 | 370,300 | — | — |
| 2023-10-16 | $3.97 | $3.97 | 1,068,100 | — | — |
| 2023-10-13 | $5.94 | $5.94 | 45,123,300 | — | — |
| 2023-10-12 | $2.42 | $2.42 | 70,300 | — | — |
| 2023-10-11 | $2.65 | $2.65 | 25,300 | — | — |
| 2023-10-10 | $2.63 | $2.63 | 19,100 | — | — |
| 2023-10-09 | $2.78 | $2.78 | 11,700 | — | — |
| 2023-10-06 | $2.80 | $2.80 | 51,000 | — | — |
| 2023-10-05 | $3.03 | $3.03 | 34,000 | — | — |
| 2023-10-04 | $3.08 | $3.08 | 32,700 | — | — |
| 2023-10-03 | $2.91 | $2.91 | 308,900 | — | — |
| 2023-10-02 | $2.83 | $2.83 | 72,200 | — | — |
| 2023-09-29 | $3.06 | $3.06 | 115,600 | — | — |
| 2023-09-28 | $3.45 | $3.45 | 436,600 | — | — |
| 2023-09-27 | $2.98 | $2.98 | 421,500 | — | — |
| 2023-09-26 | $3.10 | $3.10 | 93,800 | — | — |
| 2023-09-25 | $2.96 | $2.96 | 140,200 | — | — |
| 2023-09-22 | $3.98 | $3.98 | 404,800 | — | — |
| 2023-09-21 | $4.02 | $4.02 | 147,340 | — | — |
| 2023-09-20 | $3.75 | $3.75 | 10,000 | — | — |
| 2023-09-19 | $3.87 | $3.87 | 21,980 | — | — |
| 2023-09-18 | $3.62 | $3.62 | 12,280 | — | — |
| 2023-09-15 | $3.55 | $3.55 | 13,965 | — | — |
| 2023-09-14 | $3.68 | $3.68 | 9,925 | — | — |
| 2023-09-13 | $3.74 | $3.74 | 18,155 | — | — |
| 2023-09-12 | $3.53 | $3.53 | 48,535 | — | — |
| 2023-09-11 | $3.98 | $3.98 | 52,775 | — | — |
| 2023-09-08 | $4.50 | $4.50 | 244,695 | — | — |
| 2023-09-07 | $5.40 | $5.40 | 1,743,980 | — | — |
| 2023-09-06 | $4.38 | $4.38 | 660 | — | — |
| 2023-09-05 | $4.40 | $4.40 | 1,460 | — | — |
| 2023-09-01 | $4.48 | $4.48 | 3,445 | — | — |
| 2023-08-31 | $4.56 | $4.56 | 12,135 | — | — |
| 2023-08-30 | $4.60 | $4.60 | 7,895 | — | — |
| 2023-08-29 | $4.53 | $4.53 | 3,460 | — | — |
| 2023-08-28 | $4.55 | $4.55 | 2,850 | — | — |
| 2023-08-25 | $4.57 | $4.57 | 11,815 | — | — |
| 2023-08-24 | $4.58 | $4.58 | 8,115 | — | — |
| 2023-08-23 | $4.46 | $4.46 | 33,755 | — | — |
| 2023-08-22 | $4.40 | $4.40 | 13,955 | — | — |
| 2023-08-21 | $4.61 | $4.61 | 36,745 | — | — |
| 2023-08-18 | $5.80 | $5.80 | 99,060 | — | — |
| 2023-08-17 | $4.26 | $4.26 | 6,860 | — | — |
| 2023-08-16 | $4.12 | $4.12 | 6,660 | — | — |
| 2023-08-15 | $4.01 | $4.01 | 14,465 | — | — |
| 2023-08-14 | $4.51 | $4.51 | 10,500 | — | — |
| 2023-08-11 | $4.94 | $4.94 | 13,800 | — | — |
| 2023-08-10 | $5.12 | $5.12 | 10,050 | — | — |
| 2023-08-09 | $5.25 | $5.25 | 12,145 | — | — |
| 2023-08-08 | $4.81 | $4.81 | 26,545 | — | — |
| 2023-08-07 | $5.10 | $5.10 | 30,940 | — | — |
| 2023-08-04 | $4.64 | $4.64 | 7,800 | — | — |
| 2023-08-03 | $4.66 | $4.66 | 9,180 | — | — |
| 2023-08-02 | $4.63 | $4.63 | 10,775 | — | — |
| 2023-08-01 | $5.00 | $5.00 | 42,495 | — | — |
| 2023-07-31 | $4.78 | $4.78 | 33,280 | — | — |
| 2023-07-28 | $5.20 | $5.20 | 189,240 | — | — |
| 2023-07-27 | $4.60 | $4.60 | 122,735 | — | — |
| 2023-07-26 | $4.54 | $4.54 | 723,250 | — | — |
| 2023-07-25 | $3.70 | $3.70 | 30,735 | — | — |
| 2023-07-24 | $4.14 | $4.14 | 40,705 | — | — |
| 2023-07-21 | $4.60 | $4.60 | 139,170 | — | — |
| 2023-07-20 | $7.42 | $7.42 | 31,185 | — | — |
| 2023-07-19 | $7.60 | $7.60 | 1,150 | — | — |
| 2023-07-18 | $7.60 | $7.60 | 4,065 | — | — |
| 2023-07-17 | $7.97 | $7.97 | 5,565 | — | — |
| 2023-07-14 | $8.84 | $8.84 | 13,445 | — | — |
| 2023-07-13 | $7.21 | $7.21 | 1,255 | — | — |
| 2023-07-12 | $7.40 | $7.40 | 3,135 | — | — |
| 2023-07-11 | $7.40 | $7.40 | 4,805 | — | — |
| 2023-07-10 | $7.14 | $7.14 | 1,305 | — | — |
| 2023-07-07 | $6.95 | $6.95 | 2,045 | — | — |
| 2023-07-06 | $7.50 | $7.50 | 955 | — | — |
| 2023-07-05 | $7.34 | $7.34 | 1,335 | — | — |
| 2023-07-03 | $7.30 | $7.30 | 390 | — | — |
| 2023-06-30 | $6.98 | $6.98 | 405 | — | — |
| 2023-06-29 | $7.40 | $7.40 | 585 | — | — |
| 2023-06-28 | $6.89 | $6.89 | 545 | — | — |
| 2023-06-27 | $7.06 | $7.06 | 1,315 | — | — |
| 2023-06-26 | $7.40 | $7.40 | 2,765 | — | — |
| 2023-06-23 | $7.60 | $7.60 | 1,365 | — | — |
| 2023-06-22 | $7.40 | $7.40 | 910 | — | — |
| 2023-06-21 | $7.40 | $7.40 | 4,415 | — | — |
| 2023-06-20 | $7.02 | $7.02 | 2,175 | — | — |
| 2023-06-16 | $7.78 | $7.78 | 2,575 | — | — |
| 2023-06-15 | $7.98 | $7.98 | 7,115 | — | — |
| 2023-06-14 | $7.92 | $7.92 | 4,315 | — | — |
| 2023-06-13 | $7.60 | $7.60 | 5,560 | — | — |
| 2023-06-12 | $8.60 | $8.60 | 21,740 | — | — |
| 2023-06-09 | $6.52 | $6.52 | 1,430 | — | — |
| 2023-06-08 | $6.62 | $6.62 | 935 | — | — |
| 2023-06-07 | $7.07 | $7.07 | 4,135 | — | — |
| 2023-06-06 | $5.80 | $5.80 | 12,280 | — | — |
| 2023-06-05 | $6.21 | $6.21 | 25,835 | — | — |
| 2023-06-02 | $6.98 | $6.98 | 28,475 | — | — |
| 2023-06-01 | $7.20 | $7.20 | 38,820 | — | — |
| 2023-05-31 | $7.27 | $7.27 | 3,275 | — | — |
| 2023-05-30 | $6.40 | $6.40 | 1,410 | — | — |
| 2023-05-26 | $6.77 | $6.77 | 1,060 | — | — |
| 2023-05-25 | $6.50 | $6.50 | 1,980 | — | — |
| 2023-05-24 | $6.40 | $6.40 | 1,300 | — | — |
| 2023-05-23 | $6.62 | $6.62 | 1,845 | — | — |
| 2023-05-22 | $6.68 | $6.68 | 785 | — | — |
| 2023-05-19 | $6.62 | $6.62 | 830 | — | — |
| 2023-05-18 | $6.62 | $6.62 | 1,605 | — | — |
| 2023-05-17 | $6.67 | $6.67 | 3,430 | — | — |
| 2023-05-16 | $7.10 | $7.10 | 4,990 | — | — |
| 2023-05-15 | $7.70 | $7.70 | 2,210 | — | — |
| 2023-05-12 | $8.00 | $8.00 | 760 | — | — |
| 2023-05-11 | $8.24 | $8.24 | 465 | — | — |
| 2023-05-10 | $8.20 | $8.20 | 3,710 | — | — |
| 2023-05-09 | $8.20 | $8.20 | 1,390 | — | — |
| 2023-05-08 | $8.42 | $8.42 | 565 | — | — |
| 2023-05-05 | $8.40 | $8.40 | 430 | — | — |
| 2023-05-04 | $8.22 | $8.22 | 1,055 | — | — |
| 2023-05-03 | $8.63 | $8.63 | 1,695 | — | — |
| 2023-05-02 | $8.60 | $8.60 | 3,210 | — | — |
| 2023-05-01 | $8.20 | $8.20 | 250 | — | — |
| 2023-04-28 | $8.42 | $8.42 | 110 | — | — |
| 2023-04-27 | $8.42 | $8.42 | 545 | — | — |
| 2023-04-26 | $8.79 | $8.79 | 520 | — | — |
| 2023-04-25 | $8.78 | $8.78 | 320 | — | — |
| 2023-04-24 | $8.20 | $8.20 | 870 | — | — |
| 2023-04-21 | $8.90 | $8.90 | 1,360 | — | — |
| 2023-04-20 | $8.74 | $8.74 | 1,060 | — | — |
| 2023-04-19 | $8.60 | $8.60 | 1,365 | — | — |
| 2023-04-18 | $8.47 | $8.47 | 690 | — | — |
| 2023-04-17 | $9.40 | $9.40 | 1,790 | — | — |
| 2023-04-14 | $9.20 | $9.20 | 325 | — | — |
| 2023-04-13 | $9.00 | $9.00 | 270 | — | — |
| 2023-04-12 | $9.40 | $9.40 | 820 | — | — |
| 2023-04-11 | $9.20 | $9.20 | 945 | — | — |
| 2023-04-10 | $9.44 | $9.44 | 250 | — | — |
| 2023-04-06 | $9.80 | $9.80 | 490 | — | — |
| 2023-04-05 | $8.80 | $8.80 | 1,625 | — | — |
| 2023-04-04 | $9.14 | $9.14 | 390 | — | — |
| 2023-04-03 | $9.32 | $9.32 | 685 | — | — |
| 2023-03-31 | $8.80 | $8.80 | 1,350 | — | — |
| 2023-03-30 | $9.73 | $9.73 | 1,120 | — | — |
| 2023-03-29 | $9.30 | $9.30 | 370 | — | — |
| 2023-03-28 | $9.00 | $9.00 | 2,195 | — | — |
| 2023-03-27 | $9.62 | $9.62 | 350 | — | — |
| 2023-03-24 | $9.80 | $9.80 | 195 | — | — |
| 2023-03-23 | $9.40 | $9.40 | 1,860 | — | — |
| 2023-03-22 | $9.80 | $9.80 | 260 | — | — |
| 2023-03-21 | $10.00 | $10.00 | 155 | — | — |
| 2023-03-20 | $9.90 | $9.90 | 910 | — | — |
| 2023-03-17 | $9.60 | $9.60 | 1,475 | — | — |
| 2023-03-16 | $10.40 | $10.40 | 230 | — | — |
| 2023-03-15 | $10.60 | $10.60 | 1,600 | — | — |
| 2023-03-14 | $10.40 | $10.40 | 1,035 | — | — |
| 2023-03-13 | $10.70 | $10.70 | 885 | — | — |
| 2023-03-10 | $11.20 | $11.20 | 430 | — | — |
| 2023-03-09 | $11.00 | $11.00 | 280 | — | — |
| 2023-03-08 | $10.60 | $10.60 | 625 | — | — |
| 2023-03-07 | $11.00 | $11.00 | 910 | — | — |
| 2023-03-06 | $10.68 | $10.68 | 2,845 | — | — |
| 2023-03-03 | $12.20 | $12.20 | 880 | — | — |
| 2023-03-02 | $12.02 | $12.02 | 815 | — | — |
| 2023-03-01 | $12.40 | $12.40 | 5,485 | — | — |
| 2023-02-28 | $11.90 | $11.90 | 375 | — | — |
| 2023-02-27 | $11.94 | $11.94 | 280 | — | — |
| 2023-02-24 | $11.80 | $11.80 | 380 | — | — |
| 2023-02-23 | $12.45 | $12.45 | 475 | — | — |
| 2023-02-22 | $12.00 | $12.00 | 540 | — | — |
| 2023-02-21 | $12.12 | $12.12 | 680 | — | — |
| 2023-02-17 | $12.40 | $12.40 | 285 | — | — |
| 2023-02-16 | $12.20 | $12.20 | 540 | — | — |
| 2023-02-15 | $12.37 | $12.37 | 495 | — | — |
| 2023-02-14 | $11.82 | $11.82 | 395 | — | — |
| 2023-02-13 | $12.40 | $12.40 | 345 | — | — |
| 2023-02-10 | $11.60 | $11.60 | 725 | — | — |
| 2023-02-09 | $13.05 | $13.05 | 365 | — | — |
| 2023-02-08 | $13.23 | $13.23 | 520 | — | — |
| 2023-02-07 | $13.60 | $13.60 | 605 | — | — |
| 2023-02-06 | $13.91 | $13.91 | 1,230 | — | — |
| 2023-02-03 | $13.20 | $13.20 | 1,570 | — | — |
| 2023-02-02 | $12.58 | $12.58 | 2,370 | — | — |
| 2023-02-01 | $11.60 | $11.60 | 290 | — | — |
| 2023-01-31 | $11.29 | $11.29 | 705 | — | — |
| 2023-01-30 | $11.27 | $11.27 | 760 | — | — |
| 2023-01-27 | $11.20 | $11.20 | 880 | — | — |
| 2023-01-26 | $11.60 | $11.60 | 265 | — | — |
| 2023-01-25 | $11.22 | $11.22 | 800 | — | — |
| 2023-01-24 | $11.28 | $11.28 | 355 | — | — |
| 2023-01-23 | $10.80 | $10.80 | 990 | — | — |
| 2023-01-20 | $11.00 | $11.00 | 705 | — | — |
| 2023-01-19 | $10.20 | $10.20 | 1,785 | — | — |
| 2023-01-18 | $10.30 | $10.30 | 2,880 | — | — |
| 2023-01-17 | $11.76 | $11.76 | 1,285 | — | — |
| 2023-01-13 | $11.92 | $11.92 | 4,890 | — | — |
| 2023-01-12 | $10.40 | $10.40 | 2,355 | — | — |
| 2023-01-11 | $10.04 | $10.04 | 1,835 | — | — |
| 2023-01-10 | $9.80 | $9.80 | 1,245 | — | — |
| 2023-01-09 | $9.76 | $9.76 | 1,640 | — | — |
| 2023-01-06 | $9.50 | $9.50 | 235 | — | — |
| 2023-01-05 | $9.00 | $9.00 | 885 | — | — |
| 2023-01-04 | $9.20 | $9.20 | 1,635 | — | — |
| 2023-01-03 | $8.60 | $8.60 | 770 | — | — |