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
- 2020-09-25 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 | $3.10 | $3.10 | 277,200 | — | — |
| 2023-12-28 | $3.17 | $3.17 | 639,400 | — | — |
| 2023-12-27 | $3.26 | $3.26 | 505,700 | — | — |
| 2023-12-26 | $3.08 | $3.08 | 376,100 | — | — |
| 2023-12-22 | $2.99 | $2.99 | 568,200 | — | — |
| 2023-12-21 | $2.77 | $2.77 | 710,300 | — | — |
| 2023-12-20 | $2.29 | $2.29 | 661,400 | — | — |
| 2023-12-19 | $2.24 | $2.24 | 431,200 | — | — |
| 2023-12-18 | $2.20 | $2.20 | 493,500 | — | — |
| 2023-12-15 | $2.25 | $2.25 | 940,900 | — | — |
| 2023-12-14 | $2.28 | $2.28 | 357,900 | — | — |
| 2023-12-13 | $2.23 | $2.23 | 506,100 | — | — |
| 2023-12-12 | $2.18 | $2.18 | 312,800 | — | — |
| 2023-12-11 | $2.25 | $2.25 | 236,800 | — | — |
| 2023-12-08 | $2.31 | $2.31 | 248,100 | — | — |
| 2023-12-07 | $2.30 | $2.30 | 311,800 | — | — |
| 2023-12-06 | $2.35 | $2.35 | 368,200 | — | — |
| 2023-12-05 | $2.27 | $2.27 | 223,200 | — | — |
| 2023-12-04 | $2.37 | $2.37 | 236,200 | — | — |
| 2023-12-01 | $2.40 | $2.40 | 374,500 | — | — |
| 2023-11-30 | $2.29 | $2.29 | 311,600 | — | — |
| 2023-11-29 | $2.25 | $2.25 | 662,500 | — | — |
| 2023-11-28 | $2.23 | $2.23 | 521,300 | — | — |
| 2023-11-27 | $2.33 | $2.33 | 573,400 | — | — |
| 2023-11-24 | $2.25 | $2.25 | 286,300 | — | — |
| 2023-11-22 | $2.23 | $2.23 | 359,900 | — | — |
| 2023-11-21 | $2.25 | $2.25 | 282,000 | — | — |
| 2023-11-20 | $2.49 | $2.49 | 874,000 | — | — |
| 2023-11-17 | $2.50 | $2.50 | 444,100 | — | — |
| 2023-11-16 | $2.30 | $2.30 | 240,600 | — | — |
| 2023-11-15 | $2.41 | $2.41 | 986,900 | — | — |
| 2023-11-14 | $2.23 | $2.23 | 611,400 | — | — |
| 2023-11-13 | $2.03 | $2.03 | 357,300 | — | — |
| 2023-11-10 | $2.00 | $2.00 | 471,100 | — | — |
| 2023-11-09 | $1.90 | $1.90 | 692,400 | — | — |
| 2023-11-08 | $1.86 | $1.86 | 779,300 | — | — |
| 2023-11-07 | $2.18 | $2.18 | 1,147,100 | — | — |
| 2023-11-06 | $2.03 | $2.03 | 567,300 | — | — |
| 2023-11-03 | $1.91 | $1.91 | 544,100 | — | — |
| 2023-11-02 | $1.91 | $1.91 | 849,000 | — | — |
| 2023-11-01 | $1.98 | $1.98 | 1,543,700 | — | — |
| 2023-10-31 | $1.51 | $1.51 | 1,371,200 | — | — |
| 2023-10-30 | $1.38 | $1.38 | 873,400 | — | — |
| 2023-10-27 | $1.23 | $1.23 | 1,187,700 | — | — |
| 2023-10-26 | $1.25 | $1.25 | 456,900 | — | — |
| 2023-10-25 | $1.23 | $1.23 | 724,100 | — | — |
| 2023-10-24 | $1.28 | $1.28 | 1,233,000 | — | — |
| 2023-10-23 | $1.44 | $1.44 | 679,600 | — | — |
| 2023-10-20 | $1.49 | $1.49 | 1,076,600 | — | — |
| 2023-10-19 | $1.76 | $1.76 | 975,800 | — | — |
| 2023-10-18 | $2.12 | $2.12 | 2,519,900 | — | — |
| 2023-10-17 | $1.97 | $1.97 | 2,931,400 | — | — |
| 2023-10-16 | $1.78 | $1.78 | 2,827,500 | — | — |
| 2023-10-13 | $2.00 | $2.00 | 6,125,200 | — | — |
| 2023-10-12 | $2.49 | $2.49 | 3,255,300 | — | — |
| 2023-10-11 | $4.75 | $4.75 | 886,100 | — | — |
| 2023-10-10 | $6.42 | $6.42 | 220,500 | — | — |
| 2023-10-09 | $6.19 | $6.19 | 270,100 | — | — |
| 2023-10-06 | $6.60 | $6.60 | 269,600 | — | — |
| 2023-10-05 | $6.19 | $6.19 | 193,100 | — | — |
| 2023-10-04 | $5.85 | $5.85 | 650,300 | — | — |
| 2023-10-03 | $5.99 | $5.99 | 422,200 | — | — |
| 2023-10-02 | $5.94 | $5.94 | 847,200 | — | — |
| 2023-09-29 | $6.14 | $6.14 | 289,400 | — | — |
| 2023-09-28 | $6.08 | $6.08 | 299,800 | — | — |
| 2023-09-27 | $6.17 | $6.17 | 233,200 | — | — |
| 2023-09-26 | $6.03 | $6.03 | 308,600 | — | — |
| 2023-09-25 | $6.24 | $6.24 | 615,600 | — | — |
| 2023-09-22 | $6.37 | $6.37 | 450,800 | — | — |
| 2023-09-21 | $6.71 | $6.71 | 942,300 | — | — |
| 2023-09-20 | $6.61 | $6.61 | 464,000 | — | — |
| 2023-09-19 | $6.03 | $6.03 | 239,900 | — | — |
| 2023-09-18 | $6.21 | $6.21 | 265,100 | — | — |
| 2023-09-15 | $6.71 | $6.71 | 1,018,100 | — | — |
| 2023-09-14 | $6.42 | $6.42 | 447,600 | — | — |
| 2023-09-13 | $6.40 | $6.40 | 382,700 | — | — |
| 2023-09-12 | $6.40 | $6.40 | 698,900 | — | — |
| 2023-09-11 | $6.16 | $6.16 | 474,500 | — | — |
| 2023-09-08 | $6.06 | $6.06 | 171,900 | — | — |
| 2023-09-07 | $6.15 | $6.15 | 254,700 | — | — |
| 2023-09-06 | $6.77 | $6.77 | 287,200 | — | — |
| 2023-09-05 | $7.05 | $7.05 | 400,200 | — | — |
| 2023-09-01 | $7.32 | $7.32 | 354,200 | — | — |
| 2023-08-31 | $7.22 | $7.22 | 338,200 | — | — |
| 2023-08-30 | $7.47 | $7.47 | 135,600 | — | — |
| 2023-08-29 | $7.43 | $7.43 | 209,000 | — | — |
| 2023-08-28 | $7.34 | $7.34 | 155,200 | — | — |
| 2023-08-25 | $7.32 | $7.32 | 139,500 | — | — |
| 2023-08-24 | $7.45 | $7.45 | 201,400 | — | — |
| 2023-08-23 | $7.58 | $7.58 | 146,700 | — | — |
| 2023-08-22 | $7.39 | $7.39 | 907,000 | — | — |
| 2023-08-21 | $7.49 | $7.49 | 359,000 | — | — |
| 2023-08-18 | $7.19 | $7.19 | 403,600 | — | — |
| 2023-08-17 | $7.18 | $7.17 | 600,300 | — | — |
| 2023-08-16 | $7.28 | $7.28 | 935,400 | — | — |
| 2023-08-15 | $7.78 | $7.78 | 358,500 | — | — |
| 2023-08-14 | $8.15 | $8.15 | 457,900 | — | — |
| 2023-08-11 | $8.93 | $8.93 | 343,500 | — | — |
| 2023-08-10 | $8.79 | $8.79 | 1,150,200 | — | — |
| 2023-08-09 | $8.67 | $8.67 | 1,332,700 | — | — |
| 2023-08-08 | $6.79 | $6.79 | 957,600 | — | — |
| 2023-08-07 | $6.53 | $6.53 | 159,700 | — | — |
| 2023-08-04 | $6.60 | $6.60 | 103,800 | — | — |
| 2023-08-03 | $6.52 | $6.52 | 113,400 | — | — |
| 2023-08-02 | $6.60 | $6.60 | 141,900 | — | — |
| 2023-08-01 | $6.60 | $6.60 | 257,700 | — | — |
| 2023-07-31 | $6.54 | $6.54 | 186,500 | — | — |
| 2023-07-28 | $6.75 | $6.75 | 549,000 | — | — |
| 2023-07-27 | $6.35 | $6.35 | 420,900 | — | — |
| 2023-07-26 | $6.55 | $6.55 | 463,500 | — | — |
| 2023-07-25 | $6.43 | $6.43 | 595,000 | — | — |
| 2023-07-24 | $6.40 | $6.40 | 600,600 | — | — |
| 2023-07-21 | $6.58 | $6.58 | 320,900 | — | — |
| 2023-07-20 | $6.77 | $6.77 | 311,800 | — | — |
| 2023-07-19 | $6.82 | $6.82 | 477,800 | — | — |
| 2023-07-18 | $6.50 | $6.50 | 636,500 | — | — |
| 2023-07-17 | $6.02 | $6.02 | 322,000 | — | — |
| 2023-07-14 | $6.47 | $6.47 | 435,200 | — | — |
| 2023-07-13 | $7.41 | $7.41 | 252,900 | — | — |
| 2023-07-12 | $7.45 | $7.45 | 339,300 | — | — |
| 2023-07-11 | $7.54 | $7.54 | 316,700 | — | — |
| 2023-07-10 | $7.43 | $7.43 | 498,300 | — | — |
| 2023-07-07 | $7.44 | $7.44 | 621,700 | — | — |
| 2023-07-06 | $6.70 | $6.70 | 511,600 | — | — |
| 2023-07-05 | $6.42 | $6.42 | 386,500 | — | — |
| 2023-07-03 | $6.26 | $6.26 | 197,300 | — | — |
| 2023-06-30 | $6.26 | $6.26 | 627,800 | — | — |
| 2023-06-29 | $6.11 | $6.11 | 493,700 | — | — |
| 2023-06-28 | $5.99 | $5.99 | 326,700 | — | — |
| 2023-06-27 | $5.80 | $5.80 | 381,900 | — | — |
| 2023-06-26 | $5.91 | $5.91 | 347,100 | — | — |
| 2023-06-23 | $5.85 | $5.85 | 820,200 | — | — |
| 2023-06-22 | $5.83 | $5.83 | 144,800 | — | — |
| 2023-06-21 | $5.92 | $5.92 | 152,400 | — | — |
| 2023-06-20 | $6.11 | $6.11 | 326,000 | — | — |
| 2023-06-16 | $5.96 | $5.96 | 373,900 | — | — |
| 2023-06-15 | $6.27 | $6.27 | 339,900 | — | — |
| 2023-06-14 | $5.98 | $5.98 | 363,500 | — | — |
| 2023-06-13 | $5.85 | $5.85 | 257,500 | — | — |
| 2023-06-12 | $5.50 | $5.50 | 197,800 | — | — |
| 2023-06-09 | $5.47 | $5.47 | 147,500 | — | — |
| 2023-06-08 | $5.59 | $5.59 | 206,100 | — | — |
| 2023-06-07 | $6.15 | $6.15 | 205,300 | — | — |
| 2023-06-06 | $6.12 | $6.12 | 320,900 | — | — |
| 2023-06-05 | $5.69 | $5.69 | 130,900 | — | — |
| 2023-06-02 | $5.76 | $5.76 | 306,600 | — | — |
| 2023-06-01 | $5.45 | $5.45 | 567,000 | — | — |
| 2023-05-31 | $5.35 | $5.35 | 693,100 | — | — |
| 2023-05-30 | $5.31 | $5.31 | 200,600 | — | — |
| 2023-05-26 | $5.39 | $5.39 | 110,800 | — | — |
| 2023-05-25 | $5.46 | $5.46 | 144,200 | — | — |
| 2023-05-24 | $5.57 | $5.57 | 230,600 | — | — |
| 2023-05-23 | $5.67 | $5.67 | 220,800 | — | — |
| 2023-05-22 | $5.73 | $5.73 | 283,300 | — | — |
| 2023-05-19 | $5.65 | $5.65 | 244,900 | — | — |
| 2023-05-18 | $5.66 | $5.66 | 239,800 | — | — |
| 2023-05-17 | $5.65 | $5.65 | 329,400 | — | — |
| 2023-05-16 | $5.62 | $5.62 | 299,700 | — | — |
| 2023-05-15 | $5.78 | $5.78 | 192,600 | — | — |
| 2023-05-12 | $5.70 | $5.70 | 343,800 | — | — |
| 2023-05-11 | $5.64 | $5.64 | 343,900 | — | — |
| 2023-05-10 | $5.46 | $5.46 | 428,800 | — | — |
| 2023-05-09 | $5.04 | $5.04 | 281,600 | — | — |
| 2023-05-08 | $4.99 | $4.99 | 277,000 | — | — |
| 2023-05-05 | $4.90 | $4.90 | 175,000 | — | — |
| 2023-05-04 | $4.76 | $4.76 | 166,100 | — | — |
| 2023-05-03 | $4.82 | $4.82 | 199,500 | — | — |
| 2023-05-02 | $4.47 | $4.47 | 191,200 | — | — |
| 2023-05-01 | $4.65 | $4.65 | 165,900 | — | — |
| 2023-04-28 | $4.61 | $4.61 | 273,800 | — | — |
| 2023-04-27 | $4.54 | $4.54 | 240,300 | — | — |
| 2023-04-26 | $4.46 | $4.46 | 374,600 | — | — |
| 2023-04-25 | $4.44 | $4.44 | 510,500 | — | — |
| 2023-04-24 | $4.36 | $4.36 | 356,000 | — | — |
| 2023-04-21 | $4.76 | $4.76 | 306,200 | — | — |
| 2023-04-20 | $4.78 | $4.78 | 350,400 | — | — |
| 2023-04-19 | $4.68 | $4.68 | 298,500 | — | — |
| 2023-04-18 | $4.42 | $4.42 | 341,000 | — | — |
| 2023-04-17 | $4.57 | $4.57 | 366,800 | — | — |
| 2023-04-14 | $4.39 | $4.39 | 325,800 | — | — |
| 2023-04-13 | $4.57 | $4.57 | 415,900 | — | — |
| 2023-04-12 | $4.16 | $4.16 | 404,100 | — | — |
| 2023-04-11 | $4.07 | $4.07 | 707,000 | — | — |
| 2023-04-10 | $3.94 | $3.94 | 1,442,300 | — | — |
| 2023-04-06 | $4.10 | $4.10 | 525,300 | — | — |
| 2023-04-05 | $4.29 | $4.29 | 827,400 | — | — |
| 2023-04-04 | $4.27 | $4.27 | 839,600 | — | — |
| 2023-04-03 | $4.65 | $4.65 | 764,400 | — | — |
| 2023-03-31 | $4.77 | $4.77 | 793,400 | — | — |
| 2023-03-30 | $4.78 | $4.78 | 610,400 | — | — |
| 2023-03-29 | $5.06 | $5.06 | 501,400 | — | — |
| 2023-03-28 | $4.86 | $4.86 | 528,300 | — | — |
| 2023-03-27 | $5.05 | $5.05 | 702,100 | — | — |
| 2023-03-24 | $5.03 | $5.03 | 486,500 | — | — |
| 2023-03-23 | $5.06 | $5.06 | 568,600 | — | — |
| 2023-03-22 | $4.95 | $4.95 | 520,700 | — | — |
| 2023-03-21 | $5.42 | $5.42 | 550,200 | — | — |
| 2023-03-20 | $5.49 | $5.49 | 853,000 | — | — |
| 2023-03-17 | $5.45 | $5.45 | 4,823,500 | — | — |
| 2023-03-16 | $5.70 | $5.70 | 943,700 | — | — |
| 2023-03-15 | $5.55 | $5.55 | 1,471,100 | — | — |
| 2023-03-14 | $5.65 | $5.65 | 1,268,000 | — | — |
| 2023-03-13 | $5.53 | $5.53 | 1,254,200 | — | — |
| 2023-03-10 | $5.38 | $5.38 | 1,141,500 | — | — |
| 2023-03-09 | $5.48 | $5.48 | 751,900 | — | — |
| 2023-03-08 | $5.86 | $5.86 | 795,000 | — | — |
| 2023-03-07 | $6.01 | $6.01 | 664,900 | — | — |
| 2023-03-06 | $5.80 | $5.80 | 637,600 | — | — |
| 2023-03-03 | $5.90 | $5.90 | 682,400 | — | — |
| 2023-03-02 | $5.91 | $5.91 | 799,100 | — | — |
| 2023-03-01 | $6.19 | $6.19 | 879,400 | — | — |
| 2023-02-28 | $7.21 | $7.21 | 510,500 | — | — |
| 2023-02-27 | $7.30 | $7.30 | 521,300 | — | — |
| 2023-02-24 | $7.16 | $7.16 | 555,100 | — | — |
| 2023-02-23 | $7.29 | $7.29 | 554,700 | — | — |
| 2023-02-22 | $7.51 | $7.51 | 343,400 | — | — |
| 2023-02-21 | $7.37 | $7.37 | 540,300 | — | — |
| 2023-02-17 | $7.93 | $7.93 | 376,800 | — | — |
| 2023-02-16 | $7.58 | $7.58 | 627,900 | — | — |
| 2023-02-15 | $7.52 | $7.52 | 587,900 | — | — |
| 2023-02-14 | $7.73 | $7.73 | 949,900 | — | — |
| 2023-02-13 | $7.66 | $7.66 | 407,600 | — | — |
| 2023-02-10 | $7.51 | $7.51 | 447,000 | — | — |
| 2023-02-09 | $7.32 | $7.32 | 559,400 | — | — |
| 2023-02-08 | $7.52 | $7.52 | 500,500 | — | — |
| 2023-02-07 | $8.05 | $8.05 | 375,800 | — | — |
| 2023-02-06 | $8.07 | $8.07 | 358,200 | — | — |
| 2023-02-03 | $8.24 | $8.24 | 349,200 | — | — |
| 2023-02-02 | $8.69 | $8.69 | 865,300 | — | — |
| 2023-02-01 | $8.27 | $8.27 | 601,100 | — | — |
| 2023-01-31 | $8.20 | $8.20 | 321,200 | — | — |
| 2023-01-30 | $8.16 | $8.16 | 351,900 | — | — |
| 2023-01-27 | $8.27 | $8.27 | 230,900 | — | — |
| 2023-01-26 | $8.27 | $8.27 | 319,400 | — | — |
| 2023-01-25 | $8.24 | $8.24 | 489,900 | — | — |
| 2023-01-24 | $8.14 | $8.14 | 333,000 | — | — |
| 2023-01-23 | $8.05 | $8.05 | 455,400 | — | — |
| 2023-01-20 | $7.95 | $7.95 | 441,400 | — | — |
| 2023-01-19 | $7.85 | $7.85 | 442,000 | — | — |
| 2023-01-18 | $7.91 | $7.91 | 388,800 | — | — |
| 2023-01-17 | $8.22 | $8.22 | 653,800 | — | — |
| 2023-01-13 | $8.24 | $8.24 | 784,500 | — | — |
| 2023-01-12 | $8.84 | $8.84 | 482,500 | — | — |
| 2023-01-11 | $8.13 | $8.13 | 390,200 | — | — |
| 2023-01-10 | $8.06 | $8.06 | 736,300 | — | — |
| 2023-01-09 | $7.82 | $7.82 | 714,200 | — | — |
| 2023-01-06 | $8.66 | $8.66 | 391,900 | — | — |
| 2023-01-05 | $8.86 | $8.86 | 309,400 | — | — |
| 2023-01-04 | $9.16 | $9.16 | 371,000 | — | — |
| 2023-01-03 | $8.48 | $8.48 | 430,300 | — | — |