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
- 2021-06-30 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 | $1.78 | $1.78 | 1,146,600 | — | — |
| 2023-12-28 | $1.82 | $1.82 | 1,879,900 | — | — |
| 2023-12-27 | $2.12 | $2.12 | 986,700 | — | — |
| 2023-12-26 | $2.12 | $2.12 | 683,200 | — | — |
| 2023-12-22 | $2.03 | $2.03 | 1,160,600 | — | — |
| 2023-12-21 | $1.94 | $1.94 | 434,300 | — | — |
| 2023-12-20 | $1.79 | $1.79 | 461,600 | — | — |
| 2023-12-19 | $1.82 | $1.82 | 551,900 | — | — |
| 2023-12-18 | $1.75 | $1.75 | 433,600 | — | — |
| 2023-12-15 | $1.78 | $1.78 | 965,300 | — | — |
| 2023-12-14 | $1.92 | $1.92 | 784,000 | — | — |
| 2023-12-13 | $1.77 | $1.77 | 642,900 | — | — |
| 2023-12-12 | $1.62 | $1.62 | 289,500 | — | — |
| 2023-12-11 | $1.61 | $1.61 | 564,600 | — | — |
| 2023-12-08 | $1.80 | $1.80 | 358,600 | — | — |
| 2023-12-07 | $1.81 | $1.81 | 415,100 | — | — |
| 2023-12-06 | $1.82 | $1.82 | 670,000 | — | — |
| 2023-12-05 | $1.68 | $1.68 | 319,000 | — | — |
| 2023-12-04 | $1.52 | $1.52 | 590,500 | — | — |
| 2023-12-01 | $1.69 | $1.69 | 617,500 | — | — |
| 2023-11-30 | $1.68 | $1.68 | 1,035,600 | — | — |
| 2023-11-29 | $1.87 | $1.87 | 593,400 | — | — |
| 2023-11-28 | $1.86 | $1.86 | 477,000 | — | — |
| 2023-11-27 | $1.74 | $1.74 | 923,300 | — | — |
| 2023-11-24 | $1.72 | $1.72 | 913,600 | — | — |
| 2023-11-22 | $1.79 | $1.79 | 2,240,700 | — | — |
| 2023-11-21 | $1.86 | $1.86 | 5,425,800 | — | — |
| 2023-11-20 | $1.76 | $1.76 | 6,342,600 | — | — |
| 2023-11-17 | $1.21 | $1.21 | 1,497,800 | — | — |
| 2023-11-16 | $1.23 | $1.23 | 1,481,500 | — | — |
| 2023-11-15 | $1.39 | $1.39 | 2,056,000 | — | — |
| 2023-11-14 | $1.52 | $1.52 | 1,847,600 | — | — |
| 2023-11-13 | $1.60 | $1.60 | 629,600 | — | — |
| 2023-11-10 | $1.60 | $1.60 | 685,400 | — | — |
| 2023-11-09 | $1.67 | $1.67 | 550,300 | — | — |
| 2023-11-08 | $1.68 | $1.68 | 281,000 | — | — |
| 2023-11-07 | $1.61 | $1.61 | 317,000 | — | — |
| 2023-11-06 | $1.57 | $1.57 | 413,500 | — | — |
| 2023-11-03 | $1.61 | $1.61 | 1,141,800 | — | — |
| 2023-11-02 | $1.82 | $1.82 | 687,200 | — | — |
| 2023-11-01 | $1.67 | $1.67 | 702,000 | — | — |
| 2023-10-31 | $1.63 | $1.63 | 936,800 | — | — |
| 2023-10-30 | $1.69 | $1.69 | 1,034,700 | — | — |
| 2023-10-27 | $1.51 | $1.51 | 1,206,100 | — | — |
| 2023-10-26 | $1.84 | $1.84 | 493,800 | — | — |
| 2023-10-25 | $1.75 | $1.75 | 373,700 | — | — |
| 2023-10-24 | $1.84 | $1.84 | 1,026,800 | — | — |
| 2023-10-23 | $1.79 | $1.79 | 981,500 | — | — |
| 2023-10-20 | $1.77 | $1.77 | 712,000 | — | — |
| 2023-10-19 | $2.21 | $2.21 | 1,315,800 | — | — |
| 2023-10-18 | $2.22 | $2.22 | 825,500 | — | — |
| 2023-10-17 | $2.67 | $2.67 | 698,700 | — | — |
| 2023-10-16 | $2.90 | $2.90 | 1,234,700 | — | — |
| 2023-10-13 | $2.77 | $2.77 | 1,778,700 | — | — |
| 2023-10-12 | $2.55 | $2.55 | 1,345,500 | — | — |
| 2023-10-11 | $3.72 | $3.72 | 925,300 | — | — |
| 2023-10-10 | $4.51 | $4.51 | 534,000 | — | — |
| 2023-10-09 | $4.16 | $4.16 | 3,611,900 | — | — |
| 2023-10-06 | $4.63 | $4.63 | 485,200 | — | — |
| 2023-10-05 | $4.75 | $4.75 | 302,000 | — | — |
| 2023-10-04 | $4.76 | $4.76 | 358,900 | — | — |
| 2023-10-03 | $4.48 | $4.48 | 336,000 | — | — |
| 2023-10-02 | $4.30 | $4.30 | 358,200 | — | — |
| 2023-09-29 | $4.58 | $4.58 | 283,100 | — | — |
| 2023-09-28 | $4.71 | $4.71 | 671,200 | — | — |
| 2023-09-27 | $4.32 | $4.32 | 729,100 | — | — |
| 2023-09-26 | $4.32 | $4.32 | 260,500 | — | — |
| 2023-09-25 | $4.40 | $4.40 | 310,600 | — | — |
| 2023-09-22 | $4.83 | $4.83 | 1,106,600 | — | — |
| 2023-09-21 | $4.35 | $4.35 | 652,200 | — | — |
| 2023-09-20 | $4.69 | $4.69 | 1,884,300 | — | — |
| 2023-09-19 | $4.85 | $4.85 | 682,000 | — | — |
| 2023-09-18 | $6.44 | $6.43 | 371,500 | — | — |
| 2023-09-15 | $6.41 | $6.41 | 2,709,700 | — | — |
| 2023-09-14 | $6.96 | $6.96 | 361,600 | — | — |
| 2023-09-13 | $7.21 | $7.21 | 305,800 | — | — |
| 2023-09-12 | $7.71 | $7.71 | 461,000 | — | — |
| 2023-09-11 | $8.35 | $8.35 | 272,600 | — | — |
| 2023-09-08 | $8.05 | $8.05 | 233,100 | — | — |
| 2023-09-07 | $7.97 | $7.97 | 409,700 | — | — |
| 2023-09-06 | $8.25 | $8.25 | 368,100 | — | — |
| 2023-09-05 | $8.51 | $8.51 | 470,800 | — | — |
| 2023-09-01 | $8.64 | $8.64 | 343,900 | — | — |
| 2023-08-31 | $8.58 | $8.58 | 482,100 | — | — |
| 2023-08-30 | $8.99 | $8.99 | 380,700 | — | — |
| 2023-08-29 | $8.82 | $8.82 | 327,300 | — | — |
| 2023-08-28 | $8.58 | $8.58 | 248,800 | — | — |
| 2023-08-25 | $8.51 | $8.51 | 327,300 | — | — |
| 2023-08-24 | $8.91 | $8.91 | 143,200 | — | — |
| 2023-08-23 | $9.73 | $9.73 | 173,900 | — | — |
| 2023-08-22 | $9.59 | $9.59 | 167,200 | — | — |
| 2023-08-21 | $9.32 | $9.32 | 305,100 | — | — |
| 2023-08-18 | $9.76 | $9.76 | 177,900 | — | — |
| 2023-08-17 | $9.77 | $9.77 | 204,300 | — | — |
| 2023-08-16 | $10.30 | $10.30 | 162,800 | — | — |
| 2023-08-15 | $11.02 | $11.02 | 221,900 | — | — |
| 2023-08-14 | $11.77 | $11.77 | 124,700 | — | — |
| 2023-08-11 | $12.94 | $12.94 | 131,000 | — | — |
| 2023-08-10 | $12.72 | $12.72 | 137,400 | — | — |
| 2023-08-09 | $12.89 | $12.89 | 174,000 | — | — |
| 2023-08-08 | $12.75 | $12.75 | 146,900 | — | — |
| 2023-08-07 | $12.29 | $12.29 | 75,900 | — | — |
| 2023-08-04 | $12.94 | $12.94 | 137,300 | — | — |
| 2023-08-03 | $12.19 | $12.19 | 119,900 | — | — |
| 2023-08-02 | $12.88 | $12.88 | 181,600 | — | — |
| 2023-08-01 | $13.08 | $13.08 | 226,900 | — | — |
| 2023-07-31 | $12.82 | $12.82 | 167,300 | — | — |
| 2023-07-28 | $11.94 | $11.94 | 91,200 | — | — |
| 2023-07-27 | $11.36 | $11.36 | 118,500 | — | — |
| 2023-07-26 | $11.65 | $11.65 | 94,600 | — | — |
| 2023-07-25 | $11.51 | $11.51 | 140,700 | — | — |
| 2023-07-24 | $11.39 | $11.39 | 119,500 | — | — |
| 2023-07-21 | $11.60 | $11.60 | 172,500 | — | — |
| 2023-07-20 | $11.15 | $11.15 | 119,900 | — | — |
| 2023-07-19 | $11.24 | $11.24 | 154,800 | — | — |
| 2023-07-18 | $11.39 | $11.39 | 156,200 | — | — |
| 2023-07-17 | $11.86 | $11.86 | 187,300 | — | — |
| 2023-07-14 | $11.12 | $11.12 | 87,700 | — | — |
| 2023-07-13 | $11.23 | $11.23 | 102,300 | — | — |
| 2023-07-12 | $10.92 | $10.92 | 103,100 | — | — |
| 2023-07-11 | $10.89 | $10.89 | 217,900 | — | — |
| 2023-07-10 | $11.44 | $11.44 | 109,400 | — | — |
| 2023-07-07 | $11.27 | $11.27 | 137,800 | — | — |
| 2023-07-06 | $11.08 | $11.08 | 262,400 | — | — |
| 2023-07-05 | $11.77 | $11.77 | 238,200 | — | — |
| 2023-07-03 | $11.47 | $11.47 | 52,300 | — | — |
| 2023-06-30 | $11.19 | $11.19 | 409,500 | — | — |
| 2023-06-29 | $10.56 | $10.56 | 258,800 | — | — |
| 2023-06-28 | $9.91 | $9.91 | 173,400 | — | — |
| 2023-06-27 | $9.97 | $9.97 | 215,600 | — | — |
| 2023-06-26 | $9.94 | $9.94 | 496,900 | — | — |
| 2023-06-23 | $10.05 | $10.05 | 8,618,800 | — | — |
| 2023-06-22 | $11.10 | $11.10 | 329,800 | — | — |
| 2023-06-21 | $10.75 | $10.75 | 763,200 | — | — |
| 2023-06-20 | $10.74 | $10.74 | 708,400 | — | — |
| 2023-06-16 | $10.40 | $10.40 | 811,600 | — | — |
| 2023-06-15 | $11.25 | $11.25 | 527,300 | — | — |
| 2023-06-14 | $11.25 | $11.25 | 444,400 | — | — |
| 2023-06-13 | $11.66 | $11.66 | 231,300 | — | — |
| 2023-06-12 | $11.86 | $11.86 | 192,800 | — | — |
| 2023-06-09 | $12.06 | $12.06 | 384,800 | — | — |
| 2023-06-08 | $11.48 | $11.48 | 121,000 | — | — |
| 2023-06-07 | $11.35 | $11.35 | 141,200 | — | — |
| 2023-06-06 | $12.00 | $12.00 | 200,200 | — | — |
| 2023-06-05 | $12.13 | $12.13 | 159,300 | — | — |
| 2023-06-02 | $11.51 | $11.51 | 147,800 | — | — |
| 2023-06-01 | $11.21 | $11.21 | 197,100 | — | — |
| 2023-05-31 | $12.14 | $12.14 | 199,900 | — | — |
| 2023-05-30 | $11.22 | $11.22 | 128,300 | — | — |
| 2023-05-26 | $10.98 | $10.98 | 80,400 | — | — |
| 2023-05-25 | $10.25 | $10.25 | 74,200 | — | — |
| 2023-05-24 | $10.55 | $10.55 | 102,300 | — | — |
| 2023-05-23 | $10.43 | $10.43 | 146,000 | — | — |
| 2023-05-22 | $10.01 | $10.01 | 180,900 | — | — |
| 2023-05-19 | $9.20 | $9.20 | 164,800 | — | — |
| 2023-05-18 | $9.41 | $9.41 | 162,200 | — | — |
| 2023-05-17 | $10.19 | $10.19 | 80,700 | — | — |
| 2023-05-16 | $9.73 | $9.73 | 94,400 | — | — |
| 2023-05-15 | $9.22 | $9.22 | 56,100 | — | — |
| 2023-05-12 | $9.11 | $9.11 | 72,400 | — | — |
| 2023-05-11 | $9.02 | $9.02 | 77,300 | — | — |
| 2023-05-10 | $9.00 | $9.00 | 61,900 | — | — |
| 2023-05-09 | $9.10 | $9.10 | 116,700 | — | — |
| 2023-05-08 | $9.40 | $9.40 | 70,900 | — | — |
| 2023-05-05 | $9.05 | $9.05 | 141,300 | — | — |
| 2023-05-04 | $9.25 | $9.25 | 83,500 | — | — |
| 2023-05-03 | $9.36 | $9.36 | 72,100 | — | — |
| 2023-05-02 | $9.56 | $9.56 | 66,300 | — | — |
| 2023-05-01 | $10.27 | $10.27 | 103,600 | — | — |
| 2023-04-28 | $9.44 | $9.44 | 92,100 | — | — |
| 2023-04-27 | $9.79 | $9.79 | 123,700 | — | — |
| 2023-04-26 | $10.18 | $10.18 | 140,300 | — | — |
| 2023-04-25 | $10.45 | $10.45 | 198,500 | — | — |
| 2023-04-24 | $11.45 | $11.45 | 110,100 | — | — |
| 2023-04-21 | $11.90 | $11.90 | 157,600 | — | — |
| 2023-04-20 | $11.65 | $11.65 | 119,300 | — | — |
| 2023-04-19 | $12.21 | $12.21 | 119,500 | — | — |
| 2023-04-18 | $13.00 | $13.00 | 90,400 | — | — |
| 2023-04-17 | $12.85 | $12.85 | 244,200 | — | — |
| 2023-04-14 | $12.30 | $12.30 | 108,000 | — | — |
| 2023-04-13 | $11.95 | $11.95 | 122,100 | — | — |
| 2023-04-12 | $11.42 | $11.42 | 128,200 | — | — |
| 2023-04-11 | $11.10 | $11.10 | 165,200 | — | — |
| 2023-04-10 | $10.53 | $10.53 | 82,800 | — | — |
| 2023-04-06 | $9.85 | $9.85 | 310,100 | — | — |
| 2023-04-05 | $9.13 | $9.13 | 405,200 | — | — |
| 2023-04-04 | $10.76 | $10.76 | 168,900 | — | — |
| 2023-04-03 | $11.11 | $11.11 | 83,700 | — | — |
| 2023-03-31 | $11.32 | $11.32 | 345,400 | — | — |
| 2023-03-30 | $11.38 | $11.38 | 135,700 | — | — |
| 2023-03-29 | $11.72 | $11.72 | 198,000 | — | — |
| 2023-03-28 | $12.03 | $12.03 | 230,500 | — | — |
| 2023-03-27 | $12.99 | $12.99 | 522,900 | — | — |
| 2023-03-24 | $12.62 | $12.62 | 432,800 | — | — |
| 2023-03-23 | $10.95 | $10.95 | 191,000 | — | — |
| 2023-03-22 | $10.70 | $10.70 | 203,600 | — | — |
| 2023-03-21 | $9.86 | $9.86 | 1,283,500 | — | — |
| 2023-03-20 | $9.91 | $9.91 | 727,300 | — | — |
| 2023-03-17 | $12.45 | $12.45 | 977,000 | — | — |
| 2023-03-16 | $12.46 | $12.46 | 971,700 | — | — |
| 2023-03-15 | $12.66 | $12.66 | 1,091,500 | — | — |
| 2023-03-14 | $12.95 | $12.95 | 276,400 | — | — |
| 2023-03-13 | $13.78 | $13.78 | 293,800 | — | — |
| 2023-03-10 | $11.97 | $11.97 | 295,900 | — | — |
| 2023-03-09 | $12.10 | $12.10 | 273,700 | — | — |
| 2023-03-08 | $11.91 | $11.91 | 299,400 | — | — |
| 2023-03-07 | $11.98 | $11.98 | 273,200 | — | — |
| 2023-03-06 | $11.92 | $11.92 | 753,700 | — | — |
| 2023-03-03 | $11.53 | $11.53 | 18,700 | — | — |
| 2023-03-02 | $11.57 | $11.57 | 47,900 | — | — |
| 2023-03-01 | $11.57 | $11.57 | 43,400 | — | — |
| 2023-02-28 | $11.69 | $11.69 | 186,600 | — | — |
| 2023-02-27 | $11.50 | $11.50 | 22,700 | — | — |
| 2023-02-24 | $11.50 | $11.50 | 26,400 | — | — |
| 2023-02-23 | $11.83 | $11.83 | 30,500 | — | — |
| 2023-02-22 | $11.95 | $11.95 | 35,700 | — | — |
| 2023-02-21 | $11.00 | $11.00 | 42,500 | — | — |
| 2023-02-17 | $11.59 | $11.59 | 17,800 | — | — |
| 2023-02-16 | $11.49 | $11.49 | 45,000 | — | — |
| 2023-02-15 | $11.82 | $11.82 | 44,100 | — | — |
| 2023-02-14 | $11.35 | $11.35 | 128,900 | — | — |
| 2023-02-13 | $12.12 | $12.12 | 63,500 | — | — |
| 2023-02-10 | $11.96 | $11.96 | 73,400 | — | — |
| 2023-02-09 | $11.97 | $11.97 | 145,400 | — | — |
| 2023-02-08 | $11.75 | $11.75 | 162,600 | — | — |
| 2023-02-07 | $11.50 | $11.50 | 170,300 | — | — |
| 2023-02-06 | $11.00 | $11.00 | 117,900 | — | — |
| 2023-02-03 | $10.39 | $10.39 | 74,100 | — | — |
| 2023-02-02 | $10.35 | $10.35 | 64,300 | — | — |
| 2023-02-01 | $10.46 | $10.46 | 74,400 | — | — |
| 2023-01-31 | $10.43 | $10.43 | 63,900 | — | — |
| 2023-01-30 | $9.94 | $9.94 | 91,400 | — | — |
| 2023-01-27 | $10.12 | $10.12 | 70,800 | — | — |
| 2023-01-26 | $9.09 | $9.09 | 92,300 | — | — |
| 2023-01-25 | $8.45 | $8.45 | 55,600 | — | — |
| 2023-01-24 | $9.76 | $9.76 | 98,800 | — | — |
| 2023-01-23 | $10.40 | $10.40 | 159,800 | — | — |
| 2023-01-20 | $9.47 | $9.47 | 43,000 | — | — |
| 2023-01-19 | $9.30 | $9.30 | 35,500 | — | — |
| 2023-01-18 | $9.39 | $9.39 | 90,900 | — | — |
| 2023-01-17 | $9.01 | $9.01 | 84,800 | — | — |
| 2023-01-13 | $8.43 | $8.43 | 73,300 | — | — |
| 2023-01-12 | $8.00 | $8.00 | 126,300 | — | — |
| 2023-01-11 | $7.65 | $7.65 | 565,000 | — | — |
| 2023-01-10 | $7.67 | $7.67 | 61,600 | — | — |
| 2023-01-09 | $7.00 | $7.00 | 76,700 | — | — |
| 2023-01-06 | $6.10 | $6.10 | 40,100 | — | — |
| 2023-01-05 | $6.32 | $6.32 | 50,400 | — | — |
| 2023-01-04 | $6.91 | $6.91 | 50,400 | — | — |
| 2023-01-03 | $6.87 | $6.87 | 48,000 | — | — |