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
- 2009-07-30 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 | $4.14 | $4.14 | 9,578 | — | — |
| 2023-12-28 | $4.32 | $4.32 | 16,000 | — | — |
| 2023-12-27 | $4.32 | $4.32 | 26,011 | — | — |
| 2023-12-26 | $4.32 | $4.32 | 24,633 | — | — |
| 2023-12-22 | $4.50 | $4.50 | 2,678 | — | — |
| 2023-12-21 | $4.50 | $4.50 | 11,633 | — | — |
| 2023-12-20 | $4.50 | $4.50 | 10,444 | — | — |
| 2023-12-19 | $4.50 | $4.50 | 23,106 | — | — |
| 2023-12-18 | $4.50 | $4.50 | 5,989 | — | — |
| 2023-12-15 | $4.50 | $4.50 | 24,383 | — | — |
| 2023-12-14 | $5.04 | $5.04 | 3,383 | — | — |
| 2023-12-13 | $4.86 | $4.86 | 5,172 | — | — |
| 2023-12-12 | $5.04 | $5.04 | 3,156 | — | — |
| 2023-12-11 | $5.22 | $5.22 | 2,244 | — | — |
| 2023-12-08 | $5.04 | $5.04 | 5,244 | — | — |
| 2023-12-07 | $5.40 | $5.40 | 8,250 | — | — |
| 2023-12-06 | $5.04 | $5.04 | 3,072 | — | — |
| 2023-12-05 | $5.04 | $5.04 | 2,050 | — | — |
| 2023-12-04 | $5.22 | $5.22 | 1,150 | — | — |
| 2023-12-01 | $5.04 | $5.04 | 3,261 | — | — |
| 2023-11-30 | $5.04 | $5.04 | 2,311 | — | — |
| 2023-11-29 | $5.22 | $5.22 | 4,067 | — | — |
| 2023-11-28 | $5.04 | $5.04 | 4,667 | — | — |
| 2023-11-27 | $4.86 | $4.86 | 2,228 | — | — |
| 2023-11-24 | $5.04 | $5.04 | 1,944 | — | — |
| 2023-11-22 | $4.86 | $4.86 | 456 | — | — |
| 2023-11-21 | $4.86 | $4.86 | 5,194 | — | — |
| 2023-11-20 | $5.04 | $5.04 | 4,639 | — | — |
| 2023-11-17 | $5.22 | $5.22 | 8,711 | — | — |
| 2023-11-16 | $5.04 | $5.04 | 6,472 | — | — |
| 2023-11-15 | $4.86 | $4.86 | 5,539 | — | — |
| 2023-11-14 | $4.50 | $4.50 | 45,761 | — | — |
| 2023-11-13 | $4.86 | $4.86 | 4,672 | — | — |
| 2023-11-10 | $4.50 | $4.50 | 10,722 | — | — |
| 2023-11-09 | $4.14 | $4.14 | 8,633 | — | — |
| 2023-11-08 | $4.68 | $4.68 | 1,961 | — | — |
| 2023-11-07 | $4.68 | $4.68 | 4,322 | — | — |
| 2023-11-06 | $4.68 | $4.68 | 4,628 | — | — |
| 2023-11-03 | $4.32 | $4.32 | 10,122 | — | — |
| 2023-11-02 | $4.14 | $4.14 | 5,289 | — | — |
| 2023-11-01 | $3.78 | $3.78 | 9,961 | — | — |
| 2023-10-31 | $4.14 | $4.14 | 3,128 | — | — |
| 2023-10-30 | $4.14 | $4.14 | 14,572 | — | — |
| 2023-10-27 | $4.50 | $4.50 | 15,089 | — | — |
| 2023-10-26 | $5.04 | $5.04 | 10,300 | — | — |
| 2023-10-25 | $5.04 | $5.04 | 5,550 | — | — |
| 2023-10-24 | $4.86 | $4.86 | 8,350 | — | — |
| 2023-10-23 | $4.86 | $4.86 | 11,944 | — | — |
| 2023-10-20 | $5.04 | $5.04 | 9,167 | — | — |
| 2023-10-19 | $5.22 | $5.22 | 18,628 | — | — |
| 2023-10-18 | $5.76 | $5.76 | 27,589 | — | — |
| 2023-10-17 | $5.58 | $5.58 | 46,944 | — | — |
| 2023-10-16 | $5.94 | $5.94 | 108,178 | — | — |
| 2023-10-13 | $6.84 | $6.84 | 107,094 | — | — |
| 2023-10-12 | $5.40 | $5.40 | 7,128 | — | — |
| 2023-10-11 | $5.58 | $5.58 | 14,300 | — | — |
| 2023-10-10 | $5.40 | $5.40 | 12,983 | — | — |
| 2023-10-09 | $5.40 | $5.40 | 8,344 | — | — |
| 2023-10-06 | $5.22 | $5.22 | 26,539 | — | — |
| 2023-10-05 | $5.58 | $5.58 | 12,411 | — | — |
| 2023-10-04 | $5.58 | $5.58 | 7,394 | — | — |
| 2023-10-03 | $5.40 | $5.40 | 1,517 | — | — |
| 2023-10-02 | $5.58 | $5.58 | 3,578 | — | — |
| 2023-09-29 | $5.58 | $5.58 | 8,744 | — | — |
| 2023-09-28 | $5.94 | $5.94 | 4,544 | — | — |
| 2023-09-27 | $6.12 | $6.12 | 4,961 | — | — |
| 2023-09-26 | $6.12 | $6.12 | 3,744 | — | — |
| 2023-09-25 | $5.76 | $5.76 | 5,278 | — | — |
| 2023-09-22 | $5.76 | $5.76 | 4,011 | — | — |
| 2023-09-21 | $6.12 | $6.12 | 1,117 | — | — |
| 2023-09-20 | $6.30 | $6.30 | 1,144 | — | — |
| 2023-09-19 | $6.30 | $6.30 | 2,244 | — | — |
| 2023-09-18 | $6.66 | $6.66 | 3,811 | — | — |
| 2023-09-15 | $6.48 | $6.48 | 2,378 | — | — |
| 2023-09-14 | $6.48 | $6.48 | 3,544 | — | — |
| 2023-09-13 | $6.48 | $6.48 | 4,600 | — | — |
| 2023-09-12 | $6.48 | $6.48 | 1,194 | — | — |
| 2023-09-11 | $6.66 | $6.66 | 6,811 | — | — |
| 2023-09-08 | $6.66 | $6.66 | 1,061 | — | — |
| 2023-09-07 | $6.66 | $6.66 | 3,378 | — | — |
| 2023-09-06 | $6.66 | $6.66 | 2,994 | — | — |
| 2023-09-05 | $6.66 | $6.66 | 4,050 | — | — |
| 2023-09-01 | $6.30 | $6.30 | 9,317 | — | — |
| 2023-08-31 | $6.30 | $6.30 | 4,061 | — | — |
| 2023-08-30 | $6.30 | $6.30 | 889 | — | — |
| 2023-08-29 | $6.30 | $6.30 | 4,461 | — | — |
| 2023-08-28 | $6.12 | $6.12 | 3,856 | — | — |
| 2023-08-25 | $6.30 | $6.30 | 1,478 | — | — |
| 2023-08-24 | $6.48 | $6.48 | 4,356 | — | — |
| 2023-08-23 | $6.12 | $6.12 | 3,444 | — | — |
| 2023-08-22 | $6.12 | $6.12 | 2,589 | — | — |
| 2023-08-21 | $6.12 | $6.12 | 5,017 | — | — |
| 2023-08-18 | $6.30 | $6.30 | 3,294 | — | — |
| 2023-08-17 | $6.30 | $6.30 | 4,289 | — | — |
| 2023-08-16 | $6.48 | $6.48 | 3,328 | — | — |
| 2023-08-15 | $6.48 | $6.48 | 5,000 | — | — |
| 2023-08-14 | $6.30 | $6.30 | 4,000 | — | — |
| 2023-08-11 | $6.66 | $6.66 | 406 | — | — |
| 2023-08-10 | $6.66 | $6.66 | 1,478 | — | — |
| 2023-08-09 | $6.66 | $6.66 | 6,967 | — | — |
| 2023-08-08 | $6.48 | $6.48 | 1,900 | — | — |
| 2023-08-07 | $6.48 | $6.48 | 1,361 | — | — |
| 2023-08-04 | $6.66 | $6.66 | 4,239 | — | — |
| 2023-08-03 | $6.48 | $6.48 | 1,889 | — | — |
| 2023-08-02 | $6.66 | $6.66 | 2,806 | — | — |
| 2023-08-01 | $6.84 | $6.84 | 2,533 | — | — |
| 2023-07-31 | $6.84 | $6.84 | 5,006 | — | — |
| 2023-07-28 | $6.48 | $6.48 | 3,117 | — | — |
| 2023-07-27 | $6.48 | $6.48 | 9,278 | — | — |
| 2023-07-26 | $6.84 | $6.84 | 3,811 | — | — |
| 2023-07-25 | $7.02 | $7.02 | 5,522 | — | — |
| 2023-07-24 | $7.02 | $7.02 | 5,750 | — | — |
| 2023-07-21 | $6.84 | $6.84 | 4,439 | — | — |
| 2023-07-20 | $7.20 | $7.20 | 3,950 | — | — |
| 2023-07-19 | $7.02 | $7.02 | 4,533 | — | — |
| 2023-07-18 | $6.84 | $6.84 | 7,856 | — | — |
| 2023-07-17 | $7.02 | $7.02 | 11,144 | — | — |
| 2023-07-14 | $7.02 | $7.02 | 4,822 | — | — |
| 2023-07-13 | $7.20 | $7.20 | 7,467 | — | — |
| 2023-07-12 | $7.20 | $7.20 | 9,767 | — | — |
| 2023-07-11 | $7.02 | $7.02 | 7,761 | — | — |
| 2023-07-10 | $6.84 | $6.84 | 5,511 | — | — |
| 2023-07-07 | $6.84 | $6.84 | 5,167 | — | — |
| 2023-07-06 | $6.84 | $6.84 | 4,056 | — | — |
| 2023-07-05 | $6.66 | $6.66 | 17,544 | — | — |
| 2023-07-03 | $6.30 | $6.30 | 12,106 | — | — |
| 2023-06-30 | $6.12 | $6.12 | 5,406 | — | — |
| 2023-06-29 | $6.30 | $6.30 | 2,661 | — | — |
| 2023-06-28 | $6.30 | $6.30 | 3,744 | — | — |
| 2023-06-27 | $6.12 | $6.12 | 20,311 | — | — |
| 2023-06-26 | $6.66 | $6.66 | 9,489 | — | — |
| 2023-06-23 | $7.02 | $7.02 | 4,372 | — | — |
| 2023-06-22 | $7.02 | $7.02 | 5,700 | — | — |
| 2023-06-21 | $7.38 | $7.38 | 4,217 | — | — |
| 2023-06-20 | $7.20 | $7.20 | 3,094 | — | — |
| 2023-06-16 | $7.38 | $7.38 | 4,228 | — | — |
| 2023-06-15 | $7.38 | $7.38 | 6,611 | — | — |
| 2023-06-14 | $7.56 | $7.56 | 12,183 | — | — |
| 2023-06-13 | $7.38 | $7.38 | 18,839 | — | — |
| 2023-06-12 | $7.38 | $7.38 | 6,767 | — | — |
| 2023-06-09 | $7.38 | $7.38 | 7,672 | — | — |
| 2023-06-08 | $7.56 | $7.56 | 18,917 | — | — |
| 2023-06-07 | $7.38 | $7.38 | 8,678 | — | — |
| 2023-06-06 | $7.20 | $7.20 | 13,244 | — | — |
| 2023-06-05 | $7.20 | $7.20 | 9,261 | — | — |
| 2023-06-02 | $7.20 | $7.20 | 1,961 | — | — |
| 2023-06-01 | $7.20 | $7.20 | 2,594 | — | — |
| 2023-05-31 | $7.20 | $7.20 | 3,067 | — | — |
| 2023-05-30 | $7.20 | $7.20 | 5,233 | — | — |
| 2023-05-26 | $7.20 | $7.20 | 3,111 | — | — |
| 2023-05-25 | $7.38 | $7.38 | 29,067 | — | — |
| 2023-05-24 | $7.20 | $7.20 | 3,617 | — | — |
| 2023-05-23 | $7.20 | $7.20 | 5,917 | — | — |
| 2023-05-22 | $7.20 | $7.20 | 3,978 | — | — |
| 2023-05-19 | $7.20 | $7.20 | 3,367 | — | — |
| 2023-05-18 | $7.20 | $7.20 | 6,439 | — | — |
| 2023-05-17 | $7.20 | $7.20 | 2,200 | — | — |
| 2023-05-16 | $7.02 | $7.02 | 2,611 | — | — |
| 2023-05-15 | $7.38 | $7.38 | 7,661 | — | — |
| 2023-05-12 | $7.20 | $7.20 | 3,511 | — | — |
| 2023-05-11 | $7.38 | $7.38 | 2,433 | — | — |
| 2023-05-10 | $7.38 | $7.38 | 6,211 | — | — |
| 2023-05-09 | $7.20 | $7.20 | 2,567 | — | — |
| 2023-05-08 | $7.38 | $7.38 | 7,606 | — | — |
| 2023-05-05 | $7.38 | $7.38 | 4,294 | — | — |
| 2023-05-04 | $7.38 | $7.38 | 8,511 | — | — |
| 2023-05-03 | $7.56 | $7.56 | 13,222 | — | — |
| 2023-05-02 | $7.38 | $7.38 | 5,361 | — | — |
| 2023-05-01 | $7.38 | $7.38 | 16,306 | — | — |
| 2023-04-28 | $7.56 | $7.56 | 14,533 | — | — |
| 2023-04-27 | $7.20 | $7.20 | 20,433 | — | — |
| 2023-04-26 | $7.20 | $7.20 | 7,039 | — | — |
| 2023-04-25 | $7.20 | $7.20 | 8,311 | — | — |
| 2023-04-24 | $7.38 | $7.38 | 16,761 | — | — |
| 2023-04-21 | $7.56 | $7.56 | 8,478 | — | — |
| 2023-04-20 | $7.74 | $7.74 | 10,456 | — | — |
| 2023-04-19 | $8.10 | $8.10 | 57,767 | — | — |
| 2023-04-18 | $8.10 | $8.10 | 43,322 | — | — |
| 2023-04-17 | $7.74 | $7.74 | 72,083 | — | — |
| 2023-04-14 | $7.02 | $7.02 | 17,833 | — | — |
| 2023-04-13 | $6.84 | $6.84 | 12,111 | — | — |
| 2023-04-12 | $6.84 | $6.84 | 23,678 | — | — |
| 2023-04-11 | $6.30 | $6.30 | 11,328 | — | — |
| 2023-04-10 | $5.94 | $5.94 | 13,550 | — | — |
| 2023-04-06 | $6.30 | $6.30 | 15,144 | — | — |
| 2023-04-05 | $6.12 | $6.12 | 23,900 | — | — |
| 2023-04-04 | $6.84 | $6.84 | 17,694 | — | — |
| 2023-04-03 | $6.84 | $6.84 | 35,722 | — | — |
| 2023-03-31 | $6.12 | $6.12 | 30,606 | — | — |
| 2023-03-30 | $5.76 | $5.76 | 23,856 | — | — |
| 2023-03-29 | $5.58 | $5.58 | 18,061 | — | — |
| 2023-03-28 | $5.40 | $5.40 | 21,544 | — | — |
| 2023-03-27 | $5.40 | $5.40 | 40,156 | — | — |
| 2023-03-24 | $5.76 | $5.76 | 31,622 | — | — |
| 2023-03-23 | $5.76 | $5.76 | 29,628 | — | — |
| 2023-03-22 | $6.12 | $6.12 | 25,578 | — | — |
| 2023-03-21 | $6.30 | $6.30 | 33,611 | — | — |
| 2023-03-20 | $5.94 | $5.94 | 117,856 | — | — |
| 2023-03-17 | $6.48 | $6.48 | 82,811 | — | — |
| 2023-03-16 | $6.66 | $6.66 | 272,033 | — | — |
| 2023-03-15 | $6.66 | $6.66 | 805,472 | — | — |
| 2023-03-14 | $18.90 | $18.90 | 18,539 | — | — |
| 2023-03-13 | $17.64 | $17.64 | 26,100 | — | — |
| 2023-03-10 | $16.02 | $16.02 | 58,200 | — | — |
| 2023-03-09 | $17.64 | $17.64 | 80,278 | — | — |
| 2023-03-08 | $19.44 | $19.44 | 92,172 | — | — |
| 2023-03-07 | $21.96 | $21.96 | 82,417 | — | — |
| 2023-03-06 | $23.04 | $23.04 | 165,778 | — | — |
| 2023-03-03 | $32.58 | $32.58 | 58,583 | — | — |
| 2023-03-02 | $33.66 | $33.66 | 56,506 | — | — |
| 2023-03-01 | $32.58 | $32.58 | 112,972 | — | — |
| 2023-02-28 | $36.90 | $36.90 | 76,778 | — | — |
| 2023-02-27 | $33.48 | $33.48 | 47,367 | — | — |
| 2023-02-24 | $30.60 | $30.60 | 22,978 | — | — |
| 2023-02-23 | $31.50 | $31.50 | 27,283 | — | — |
| 2023-02-22 | $29.88 | $29.88 | 11,739 | — | — |
| 2023-02-21 | $28.80 | $28.80 | 7,489 | — | — |
| 2023-02-17 | $28.80 | $28.80 | 9,317 | — | — |
| 2023-02-16 | $28.80 | $28.80 | 4,267 | — | — |
| 2023-02-15 | $29.52 | $29.52 | 3,889 | — | — |
| 2023-02-14 | $29.16 | $29.16 | 7,156 | — | — |
| 2023-02-13 | $28.62 | $28.62 | 2,522 | — | — |
| 2023-02-10 | $29.52 | $29.52 | 5,383 | — | — |
| 2023-02-09 | $29.70 | $29.70 | 8,922 | — | — |
| 2023-02-08 | $28.44 | $28.44 | 7,572 | — | — |
| 2023-02-07 | $30.78 | $30.78 | 36,028 | — | — |
| 2023-02-06 | $29.52 | $29.52 | 8,461 | — | — |
| 2023-02-03 | $28.80 | $28.80 | 7,828 | — | — |
| 2023-02-02 | $28.44 | $28.44 | 8,011 | — | — |
| 2023-02-01 | $28.44 | $28.44 | 8,028 | — | — |
| 2023-01-31 | $28.44 | $28.44 | 11,394 | — | — |
| 2023-01-30 | $28.98 | $28.98 | 30,022 | — | — |
| 2023-01-27 | $30.78 | $30.78 | 34,722 | — | — |
| 2023-01-26 | $32.40 | $32.40 | 47,156 | — | — |
| 2023-01-25 | $30.06 | $30.06 | 42,228 | — | — |
| 2023-01-24 | $27.00 | $27.00 | 36,767 | — | — |
| 2023-01-23 | $24.30 | $24.30 | 4,078 | — | — |
| 2023-01-20 | $23.76 | $23.76 | 13,256 | — | — |
| 2023-01-19 | $22.50 | $22.50 | 62,339 | — | — |
| 2023-01-18 | $27.36 | $27.36 | 19,489 | — | — |
| 2023-01-17 | $28.26 | $28.26 | 17,194 | — | — |
| 2023-01-13 | $27.36 | $27.36 | 38,594 | — | — |
| 2023-01-12 | $27.54 | $27.54 | 33,044 | — | — |
| 2023-01-11 | $27.90 | $27.90 | 53,733 | — | — |
| 2023-01-10 | $28.26 | $28.26 | 50,150 | — | — |
| 2023-01-09 | $27.00 | $27.00 | 76,039 | — | — |
| 2023-01-06 | $24.30 | $24.30 | 30,622 | — | — |
| 2023-01-05 | $21.96 | $21.96 | 10,456 | — | — |
| 2023-01-04 | $22.32 | $22.32 | 13,461 | — | — |
| 2023-01-03 | $22.68 | $22.68 | 5,800 | — | — |