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
- 2015-05-15 to 2026-09-02
- 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 | $3.13 | $3.13 | 102,800 | — | — |
| 2023-12-28 | $3.40 | $3.40 | 764,500 | — | — |
| 2023-12-27 | $2.85 | $2.85 | 15,100 | — | — |
| 2023-12-26 | $2.94 | $2.94 | 21,800 | — | — |
| 2023-12-22 | $2.95 | $2.95 | 14,000 | — | — |
| 2023-12-21 | $3.05 | $3.05 | 24,300 | — | — |
| 2023-12-20 | $2.93 | $2.93 | 7,900 | — | — |
| 2023-12-19 | $2.85 | $2.85 | 6,400 | — | — |
| 2023-12-18 | $2.92 | $2.92 | 2,100 | — | — |
| 2023-12-15 | $2.92 | $2.92 | 3,100 | — | — |
| 2023-12-14 | $3.08 | $3.08 | 22,400 | — | — |
| 2023-12-13 | $2.93 | $2.93 | 9,400 | — | — |
| 2023-12-12 | $3.00 | $3.00 | 27,500 | — | — |
| 2023-12-11 | $2.86 | $2.86 | 57,600 | — | — |
| 2023-12-08 | $3.25 | $3.25 | 43,800 | — | — |
| 2023-12-07 | $3.40 | $3.40 | 358,300 | — | — |
| 2023-12-06 | $2.94 | $2.94 | 4,800 | — | — |
| 2023-12-05 | $2.88 | $2.88 | 3,100 | — | — |
| 2023-12-04 | $2.90 | $2.90 | 11,100 | — | — |
| 2023-12-01 | $2.88 | $2.88 | 21,900 | — | — |
| 2023-11-30 | $2.90 | $2.90 | 97,500 | — | — |
| 2023-11-29 | $2.65 | $2.65 | 21,000 | — | — |
| 2023-11-28 | $2.95 | $2.95 | 7,900 | — | — |
| 2023-11-27 | $3.01 | $3.01 | 6,100 | — | — |
| 2023-11-24 | $3.04 | $3.04 | 10,000 | — | — |
| 2023-11-22 | $2.97 | $2.97 | 5,000 | — | — |
| 2023-11-21 | $3.00 | $3.00 | 1,400 | — | — |
| 2023-11-20 | $3.16 | $3.15 | 3,200 | — | — |
| 2023-11-17 | $3.01 | $3.01 | 31,600 | — | — |
| 2023-11-16 | $3.03 | $3.03 | 8,100 | — | — |
| 2023-11-15 | $3.08 | $3.08 | 10,300 | — | — |
| 2023-11-14 | $3.21 | $3.21 | 11,400 | — | — |
| 2023-11-13 | $3.07 | $3.07 | 12,600 | — | — |
| 2023-11-10 | $3.14 | $3.14 | 6,200 | — | — |
| 2023-11-09 | $3.25 | $3.25 | 2,000 | — | — |
| 2023-11-08 | $3.35 | $3.35 | 4,600 | — | — |
| 2023-11-07 | $3.33 | $3.33 | 6,400 | — | — |
| 2023-11-06 | $3.37 | $3.37 | 4,200 | — | — |
| 2023-11-03 | $3.45 | $3.45 | 7,200 | — | — |
| 2023-11-02 | $3.31 | $3.31 | 3,600 | — | — |
| 2023-11-01 | $3.25 | $3.25 | 1,200 | — | — |
| 2023-10-31 | $3.43 | $3.43 | 6,500 | — | — |
| 2023-10-30 | $3.43 | $3.43 | 7,700 | — | — |
| 2023-10-27 | $3.55 | $3.55 | 13,900 | — | — |
| 2023-10-26 | $3.89 | $3.89 | 47,300 | — | — |
| 2023-10-25 | $3.42 | $3.42 | 24,300 | — | — |
| 2023-10-24 | $3.25 | $3.25 | 22,000 | — | — |
| 2023-10-23 | $3.20 | $3.20 | 11,600 | — | — |
| 2023-10-20 | $3.17 | $3.17 | 4,300 | — | — |
| 2023-10-19 | $3.28 | $3.28 | 3,700 | — | — |
| 2023-10-18 | $3.31 | $3.31 | 12,100 | — | — |
| 2023-10-17 | $3.16 | $3.16 | 43,500 | — | — |
| 2023-10-16 | $3.17 | $3.17 | 2,900 | — | — |
| 2023-10-13 | $3.14 | $3.14 | 16,000 | — | — |
| 2023-10-12 | $3.11 | $3.11 | 800 | — | — |
| 2023-10-11 | $3.03 | $3.03 | 6,600 | — | — |
| 2023-10-10 | $3.11 | $3.11 | 2,400 | — | — |
| 2023-10-09 | $3.06 | $3.06 | 4,200 | — | — |
| 2023-10-06 | $3.05 | $3.05 | 16,300 | — | — |
| 2023-10-05 | $3.12 | $3.12 | 3,700 | — | — |
| 2023-10-04 | $3.19 | $3.19 | 4,100 | — | — |
| 2023-10-03 | $3.20 | $3.20 | 21,600 | — | — |
| 2023-10-02 | $3.35 | $3.35 | 8,300 | — | — |
| 2023-09-29 | $3.35 | $3.35 | 7,100 | — | — |
| 2023-09-28 | $3.44 | $3.44 | 16,100 | — | — |
| 2023-09-27 | $3.41 | $3.41 | 64,600 | — | — |
| 2023-09-26 | $4.06 | $4.06 | 178,700 | — | — |
| 2023-09-25 | $3.41 | $3.41 | 3,700 | — | — |
| 2023-09-22 | $3.25 | $3.25 | 9,100 | — | — |
| 2023-09-21 | $3.19 | $3.19 | 13,400 | — | — |
| 2023-09-20 | $3.36 | $3.36 | 3,200 | — | — |
| 2023-09-19 | $3.46 | $3.46 | 13,700 | — | — |
| 2023-09-18 | $3.54 | $3.54 | 3,100 | — | — |
| 2023-09-15 | $3.67 | $3.67 | 18,700 | — | — |
| 2023-09-14 | $3.86 | $3.86 | 4,200 | — | — |
| 2023-09-13 | $3.85 | $3.85 | 2,600 | — | — |
| 2023-09-12 | $3.80 | $3.80 | 4,400 | — | — |
| 2023-09-11 | $3.80 | $3.80 | 9,000 | — | — |
| 2023-09-08 | $4.08 | $4.08 | 14,300 | — | — |
| 2023-09-07 | $4.32 | $4.32 | 24,600 | — | — |
| 2023-09-06 | $4.00 | $4.00 | 7,600 | — | — |
| 2023-09-05 | $3.90 | $3.90 | 10,800 | — | — |
| 2023-09-01 | $3.96 | $3.96 | 211,600 | — | — |
| 2023-08-31 | $3.50 | $3.50 | 4,800 | — | — |
| 2023-08-30 | $3.52 | $3.52 | 3,500 | — | — |
| 2023-08-29 | $3.50 | $3.50 | 3,600 | — | — |
| 2023-08-28 | $3.62 | $3.62 | 2,300 | — | — |
| 2023-08-25 | $3.60 | $3.60 | 2,300 | — | — |
| 2023-08-24 | $3.53 | $3.53 | 3,100 | — | — |
| 2023-08-23 | $3.75 | $3.75 | 2,000 | — | — |
| 2023-08-22 | $3.60 | $3.60 | 3,200 | — | — |
| 2023-08-21 | $3.70 | $3.70 | 2,300 | — | — |
| 2023-08-18 | $3.83 | $3.83 | 11,300 | — | — |
| 2023-08-17 | $3.87 | $3.87 | 17,700 | — | — |
| 2023-08-16 | $4.27 | $4.27 | 3,800 | — | — |
| 2023-08-15 | $4.28 | $4.28 | 4,400 | — | — |
| 2023-08-14 | $4.21 | $4.21 | 8,800 | — | — |
| 2023-08-11 | $4.30 | $4.30 | 9,500 | — | — |
| 2023-08-10 | $4.42 | $4.42 | 8,700 | — | — |
| 2023-08-09 | $4.40 | $4.40 | 7,100 | — | — |
| 2023-08-08 | $4.61 | $4.61 | 8,200 | — | — |
| 2023-08-07 | $4.68 | $4.68 | 22,900 | — | — |
| 2023-08-04 | $4.66 | $4.66 | 12,600 | — | — |
| 2023-08-03 | $4.48 | $4.48 | 8,500 | — | — |
| 2023-08-02 | $4.34 | $4.34 | 14,500 | — | — |
| 2023-08-01 | $4.32 | $4.32 | 5,700 | — | — |
| 2023-07-31 | $4.34 | $4.34 | 26,900 | — | — |
| 2023-07-28 | $4.62 | $4.62 | 17,400 | — | — |
| 2023-07-27 | $4.65 | $4.65 | 23,300 | — | — |
| 2023-07-26 | $5.04 | $5.04 | 12,700 | — | — |
| 2023-07-25 | $4.97 | $4.97 | 23,000 | — | — |
| 2023-07-24 | $5.21 | $5.21 | 54,200 | — | — |
| 2023-07-21 | $5.43 | $5.43 | 167,000 | — | — |
| 2023-07-20 | $4.85 | $4.85 | 93,500 | — | — |
| 2023-07-19 | $4.63 | $4.63 | 132,000 | — | — |
| 2023-07-18 | $4.57 | $4.57 | 33,600 | — | — |
| 2023-07-17 | $4.73 | $4.73 | 390,800 | — | — |
| 2023-07-14 | $4.46 | $4.46 | 29,400 | — | — |
| 2023-07-13 | $4.51 | $4.51 | 45,200 | — | — |
| 2023-07-12 | $4.41 | $4.41 | 43,400 | — | — |
| 2023-07-11 | $4.35 | $4.35 | 83,900 | — | — |
| 2023-07-10 | $4.20 | $4.20 | 25,300 | — | — |
| 2023-07-07 | $4.18 | $4.18 | 15,700 | — | — |
| 2023-07-06 | $4.28 | $4.28 | 90,600 | — | — |
| 2023-07-05 | $4.20 | $4.20 | 22,200 | — | — |
| 2023-07-03 | $3.85 | $3.85 | 14,900 | — | — |
| 2023-06-30 | $3.88 | $3.88 | 166,000 | — | — |
| 2023-06-29 | $3.87 | $3.87 | 157,700 | — | — |
| 2023-06-28 | $3.74 | $3.74 | 20,600 | — | — |
| 2023-06-27 | $3.45 | $3.45 | 8,900 | — | — |
| 2023-06-26 | $3.31 | $3.31 | 25,100 | — | — |
| 2023-06-23 | $3.41 | $3.41 | 112,100 | — | — |
| 2023-06-22 | $3.63 | $3.63 | 29,800 | — | — |
| 2023-06-21 | $3.69 | $3.69 | 26,200 | — | — |
| 2023-06-20 | $3.77 | $3.77 | 32,100 | — | — |
| 2023-06-16 | $4.00 | $4.00 | 22,300 | — | — |
| 2023-06-15 | $4.16 | $4.16 | 45,900 | — | — |
| 2023-06-14 | $4.31 | $4.31 | 22,900 | — | — |
| 2023-06-13 | $4.45 | $4.45 | 36,200 | — | — |
| 2023-06-12 | $4.60 | $4.60 | 6,700 | — | — |
| 2023-06-09 | $4.56 | $4.56 | 9,200 | — | — |
| 2023-06-08 | $4.63 | $4.63 | 8,000 | — | — |
| 2023-06-07 | $4.76 | $4.76 | 7,000 | — | — |
| 2023-06-06 | $4.80 | $4.80 | 7,100 | — | — |
| 2023-06-05 | $4.82 | $4.82 | 8,300 | — | — |
| 2023-06-02 | $4.82 | $4.82 | 4,300 | — | — |
| 2023-06-01 | $4.70 | $4.70 | 2,700 | — | — |
| 2023-05-31 | $4.59 | $4.59 | 13,400 | — | — |
| 2023-05-30 | $4.46 | $4.46 | 13,000 | — | — |
| 2023-05-26 | $4.24 | $4.24 | 12,900 | — | — |
| 2023-05-25 | $4.21 | $4.21 | 19,000 | — | — |
| 2023-05-24 | $4.55 | $4.55 | 15,300 | — | — |
| 2023-05-23 | $4.63 | $4.63 | 13,900 | — | — |
| 2023-05-22 | $4.66 | $4.66 | 9,000 | — | — |
| 2023-05-19 | $4.63 | $4.63 | 12,900 | — | — |
| 2023-05-18 | $4.59 | $4.59 | 23,800 | — | — |
| 2023-05-17 | $4.68 | $4.68 | 26,200 | — | — |
| 2023-05-16 | $4.80 | $4.80 | 112,700 | — | — |
| 2023-05-15 | $4.92 | $4.92 | 29,600 | — | — |
| 2023-05-12 | $5.15 | $5.15 | 72,500 | — | — |
| 2023-05-11 | $6.03 | $6.03 | 114,000 | — | — |
| 2023-05-10 | $6.03 | $6.03 | 24,100 | — | — |
| 2023-05-09 | $6.21 | $6.21 | 46,800 | — | — |
| 2023-05-08 | $6.41 | $6.41 | 118,400 | — | — |
| 2023-05-05 | $6.32 | $6.32 | 64,800 | — | — |
| 2023-05-04 | $5.90 | $5.90 | 19,600 | — | — |
| 2023-05-03 | $5.82 | $5.82 | 223,600 | — | — |
| 2023-05-02 | $6.20 | $6.20 | 202,000 | — | — |
| 2023-05-01 | $6.02 | $6.02 | 14,800 | — | — |
| 2023-04-28 | $6.10 | $6.10 | 12,000 | — | — |
| 2023-04-27 | $5.70 | $5.70 | 25,700 | — | — |
| 2023-04-26 | $5.83 | $5.83 | 10,600 | — | — |
| 2023-04-25 | $6.28 | $6.28 | 20,900 | — | — |
| 2023-04-24 | $6.30 | $6.30 | 13,200 | — | — |
| 2023-04-21 | $6.30 | $6.30 | 16,500 | — | — |
| 2023-04-20 | $6.28 | $6.28 | 23,900 | — | — |
| 2023-04-19 | $6.87 | $6.87 | 124,300 | — | — |
| 2023-04-18 | $6.93 | $6.93 | 21,800 | — | — |
| 2023-04-17 | $6.90 | $6.90 | 14,200 | — | — |
| 2023-04-14 | $6.67 | $6.67 | 7,500 | — | — |
| 2023-04-13 | $6.85 | $6.85 | 8,400 | — | — |
| 2023-04-12 | $6.57 | $6.57 | 30,900 | — | — |
| 2023-04-11 | $7.10 | $7.10 | 4,100 | — | — |
| 2023-04-10 | $7.06 | $7.06 | 27,500 | — | — |
| 2023-04-06 | $7.35 | $7.35 | 12,200 | — | — |
| 2023-04-05 | $7.44 | $7.44 | 4,400 | — | — |
| 2023-04-04 | $7.55 | $7.55 | 11,100 | — | — |
| 2023-04-03 | $7.87 | $7.87 | 43,400 | — | — |
| 2023-03-31 | $7.47 | $7.47 | 29,200 | — | — |
| 2023-03-30 | $7.87 | $7.87 | 23,100 | — | — |
| 2023-03-29 | $7.87 | $7.87 | 5,700 | — | — |
| 2023-03-28 | $7.75 | $7.75 | 4,800 | — | — |
| 2023-03-27 | $7.68 | $7.68 | 10,200 | — | — |
| 2023-03-24 | $7.47 | $7.47 | 12,800 | — | — |
| 2023-03-23 | $7.34 | $7.34 | 12,000 | — | — |
| 2023-03-22 | $7.08 | $7.08 | 22,100 | — | — |
| 2023-03-21 | $6.99 | $6.99 | 45,300 | — | — |
| 2023-03-20 | $7.25 | $7.25 | 23,400 | — | — |
| 2023-03-17 | $7.40 | $7.40 | 38,000 | — | — |
| 2023-03-16 | $7.15 | $7.15 | 38,800 | — | — |
| 2023-03-15 | $7.30 | $7.30 | 101,300 | — | — |
| 2023-03-14 | $8.24 | $8.24 | 186,700 | — | — |
| 2023-03-13 | $8.03 | $8.03 | 15,100 | — | — |
| 2023-03-10 | $8.21 | $8.21 | 33,600 | — | — |
| 2023-03-09 | $8.05 | $8.05 | 58,400 | — | — |
| 2023-03-08 | $8.36 | $8.36 | 84,100 | — | — |
| 2023-03-07 | $8.52 | $8.52 | 281,500 | — | — |
| 2023-03-06 | $7.61 | $7.61 | 135,500 | — | — |
| 2023-03-03 | $7.97 | $7.97 | 526,500 | — | — |
| 2023-03-02 | $10.35 | $10.35 | 7,506,900 | — | — |
| 2023-03-01 | $8.60 | $8.60 | 84,400 | — | — |
| 2023-02-28 | $10.00 | $10.00 | 6,463 | — | — |
| 2023-02-27 | $10.40 | $10.40 | 6,003 | — | — |
| 2023-02-24 | $10.12 | $10.12 | 7,338 | — | — |
| 2023-02-23 | $10.92 | $10.92 | 1,060 | — | — |
| 2023-02-22 | $11.24 | $11.24 | 1,768 | — | — |
| 2023-02-21 | $11.36 | $11.36 | 5,788 | — | — |
| 2023-02-17 | $10.88 | $10.88 | 2,780 | — | — |
| 2023-02-16 | $10.80 | $10.80 | 9,380 | — | — |
| 2023-02-15 | $10.80 | $10.80 | 11,965 | — | — |
| 2023-02-14 | $11.12 | $11.12 | 6,490 | — | — |
| 2023-02-13 | $11.60 | $11.60 | 12,765 | — | — |
| 2023-02-10 | $13.52 | $13.52 | 41,108 | — | — |
| 2023-02-09 | $12.00 | $12.00 | 12,520 | — | — |
| 2023-02-08 | $11.28 | $11.28 | 7,540 | — | — |
| 2023-02-07 | $12.32 | $12.32 | 4,308 | — | — |
| 2023-02-06 | $12.52 | $12.52 | 9,370 | — | — |
| 2023-02-03 | $11.60 | $11.60 | 9,938 | — | — |
| 2023-02-02 | $11.36 | $11.36 | 6,780 | — | — |
| 2023-02-01 | $10.80 | $10.80 | 17,050 | — | — |
| 2023-01-31 | $10.40 | $10.40 | 91,580 | — | — |
| 2023-01-30 | $12.56 | $12.56 | 3,248 | — | — |
| 2023-01-27 | $12.60 | $12.60 | 4,838 | — | — |
| 2023-01-26 | $12.80 | $12.80 | 3,883 | — | — |
| 2023-01-25 | $13.64 | $13.64 | 3,090 | — | — |
| 2023-01-24 | $13.20 | $13.20 | 3,993 | — | — |
| 2023-01-23 | $12.60 | $12.60 | 5,383 | — | — |
| 2023-01-20 | $13.88 | $13.88 | 945 | — | — |
| 2023-01-19 | $13.24 | $13.24 | 1,295 | — | — |
| 2023-01-18 | $14.12 | $14.12 | 6,445 | — | — |
| 2023-01-17 | $14.40 | $14.40 | 10,695 | — | — |
| 2023-01-13 | $14.40 | $14.40 | 3,758 | — | — |
| 2023-01-12 | $13.96 | $13.96 | 2,835 | — | — |
| 2023-01-11 | $13.40 | $13.40 | 4,133 | — | — |
| 2023-01-10 | $14.12 | $14.12 | 1,978 | — | — |
| 2023-01-09 | $13.40 | $13.40 | 2,013 | — | — |
| 2023-01-06 | $13.16 | $13.16 | 2,225 | — | — |
| 2023-01-05 | $12.60 | $12.60 | 3,188 | — | — |
| 2023-01-04 | $12.80 | $12.80 | 3,543 | — | — |
| 2023-01-03 | $11.20 | $11.20 | 2,808 | — | — |