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
- 2023-03-31 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 | $2.94 | $2.94 | 1,193,400 | — | — |
| 2023-12-28 | $2.76 | $2.76 | 1,353,600 | — | — |
| 2023-12-27 | $3.04 | $3.04 | 2,526,700 | — | — |
| 2023-12-26 | $3.50 | $3.50 | 1,392,300 | — | — |
| 2023-12-22 | $3.29 | $3.29 | 7,168,400 | — | — |
| 2023-12-21 | $3.32 | $3.32 | 10,521,400 | — | — |
| 2023-12-20 | $3.63 | $3.63 | 2,526,700 | — | — |
| 2023-12-19 | $3.28 | $3.28 | 6,508,600 | — | — |
| 2023-12-18 | $4.79 | $4.79 | 1,572,600 | — | — |
| 2023-12-15 | $9.92 | $9.92 | 262,200 | — | — |
| 2023-12-14 | $12.70 | $12.70 | 122,800 | — | — |
| 2023-12-13 | $14.01 | $14.01 | 96,300 | — | — |
| 2023-12-12 | $14.51 | $14.51 | 193,200 | — | — |
| 2023-12-11 | $14.86 | $14.86 | 172,100 | — | — |
| 2023-12-08 | $15.15 | $15.15 | 240,900 | — | — |
| 2023-12-07 | $15.03 | $15.03 | 234,700 | — | — |
| 2023-12-06 | $13.15 | $13.15 | 103,600 | — | — |
| 2023-12-05 | $13.01 | $13.01 | 196,300 | — | — |
| 2023-12-04 | $13.08 | $13.08 | 169,200 | — | — |
| 2023-12-01 | $13.94 | $13.94 | 116,500 | — | — |
| 2023-11-30 | $13.33 | $13.33 | 43,600 | — | — |
| 2023-11-29 | $14.93 | $14.93 | 170,600 | — | — |
| 2023-11-28 | $13.54 | $13.54 | 163,000 | — | — |
| 2023-11-27 | $13.19 | $13.19 | 29,500 | — | — |
| 2023-11-24 | $12.53 | $12.53 | 108,500 | — | — |
| 2023-11-22 | $12.78 | $12.78 | 143,600 | — | — |
| 2023-11-21 | $13.34 | $13.34 | 122,100 | — | — |
| 2023-11-20 | $11.52 | $11.52 | 53,500 | — | — |
| 2023-11-17 | $11.23 | $11.23 | 111,300 | — | — |
| 2023-11-16 | $11.02 | $11.02 | 37,500 | — | — |
| 2023-11-15 | $11.35 | $11.35 | 302,700 | — | — |
| 2023-11-14 | $11.47 | $11.47 | 121,800 | — | — |
| 2023-11-13 | $10.16 | $10.16 | 203,400 | — | — |
| 2023-11-10 | $9.32 | $9.32 | 608,800 | — | — |
| 2023-11-09 | $11.64 | $11.64 | 394,400 | — | — |
| 2023-11-08 | $11.40 | $11.40 | 399,800 | — | — |
| 2023-11-07 | $11.66 | $11.66 | 307,900 | — | — |
| 2023-11-06 | $11.92 | $11.92 | 299,500 | — | — |
| 2023-11-03 | $12.52 | $12.52 | 317,400 | — | — |
| 2023-11-02 | $11.78 | $11.78 | 258,700 | — | — |
| 2023-11-01 | $11.27 | $11.27 | 270,700 | — | — |
| 2023-10-31 | $11.53 | $11.53 | 46,500 | — | — |
| 2023-10-30 | $12.33 | $12.33 | 15,200 | — | — |
| 2023-10-27 | $12.87 | $12.87 | 38,400 | — | — |
| 2023-10-26 | $12.69 | $12.69 | 39,100 | — | — |
| 2023-10-25 | $12.19 | $12.19 | 54,300 | — | — |
| 2023-10-24 | $12.00 | $12.00 | 64,900 | — | — |
| 2023-10-23 | $11.50 | $11.50 | 79,100 | — | — |
| 2023-10-20 | $12.08 | $12.08 | 143,200 | — | — |
| 2023-10-19 | $11.83 | $11.83 | 195,500 | — | — |
| 2023-10-18 | $13.68 | $13.68 | 124,500 | — | — |
| 2023-10-17 | $16.79 | $16.79 | 98,300 | — | — |
| 2023-10-16 | $14.94 | $14.94 | 66,200 | — | — |
| 2023-10-13 | $15.16 | $15.16 | 107,800 | — | — |
| 2023-10-12 | $13.73 | $13.73 | 676,700 | — | — |
| 2023-10-11 | $10.56 | $10.56 | 50,500 | — | — |
| 2023-10-10 | $11.04 | $11.04 | 33,800 | — | — |
| 2023-10-09 | $11.65 | $11.65 | 78,100 | — | — |
| 2023-10-06 | $10.82 | $10.82 | 133,200 | — | — |
| 2023-10-05 | $10.51 | $10.51 | 103,100 | — | — |
| 2023-10-04 | $11.78 | $11.78 | 364,400 | — | — |
| 2023-10-03 | $10.35 | $10.35 | 49,100 | — | — |
| 2023-10-02 | $10.84 | $10.84 | 217,800 | — | — |
| 2023-09-29 | $11.90 | $11.90 | 139,300 | — | — |
| 2023-09-28 | $13.00 | $13.00 | 565,000 | — | — |
| 2023-09-27 | $12.19 | $12.19 | 98,100 | — | — |
| 2023-09-26 | $13.25 | $13.25 | 27,900 | — | — |
| 2023-09-25 | $13.58 | $13.58 | 56,600 | — | — |
| 2023-09-22 | $12.55 | $12.55 | 108,100 | — | — |
| 2023-09-21 | $11.52 | $11.52 | 86,900 | — | — |
| 2023-09-20 | $11.53 | $11.53 | 110,600 | — | — |
| 2023-09-19 | $11.94 | $11.94 | 252,300 | — | — |
| 2023-09-18 | $13.73 | $13.73 | 129,100 | — | — |
| 2023-09-15 | $14.35 | $14.35 | 326,800 | — | — |
| 2023-09-14 | $12.96 | $12.96 | 271,800 | — | — |
| 2023-09-13 | $12.03 | $12.03 | 362,400 | — | — |
| 2023-09-12 | $12.02 | $12.02 | 2,742,200 | — | — |
| 2023-09-11 | $9.31 | $9.31 | 86,500 | — | — |
| 2023-09-08 | $8.73 | $8.73 | 201,600 | — | — |
| 2023-09-07 | $7.60 | $7.60 | 214,900 | — | — |
| 2023-09-06 | $9.19 | $9.19 | 205,300 | — | — |
| 2023-09-05 | $8.51 | $8.51 | 437,500 | — | — |
| 2023-09-01 | $6.56 | $6.56 | 193,500 | — | — |
| 2023-08-31 | $6.13 | $6.13 | 163,200 | — | — |
| 2023-08-30 | $5.77 | $5.77 | 232,600 | — | — |
| 2023-08-29 | $5.54 | $5.54 | 192,900 | — | — |
| 2023-08-28 | $5.10 | $5.10 | 165,000 | — | — |
| 2023-08-25 | $5.37 | $5.37 | 212,500 | — | — |
| 2023-08-24 | $5.54 | $5.54 | 30,300 | — | — |
| 2023-08-23 | $5.70 | $5.70 | 114,600 | — | — |
| 2023-08-22 | $5.62 | $5.62 | 9,100 | — | — |
| 2023-08-21 | $5.54 | $5.54 | 50,500 | — | — |
| 2023-08-18 | $5.75 | $5.75 | 112,100 | — | — |
| 2023-08-17 | $5.70 | $5.70 | 201,800 | — | — |
| 2023-08-16 | $5.74 | $5.74 | 214,000 | — | — |
| 2023-08-15 | $5.98 | $5.98 | 232,300 | — | — |
| 2023-08-14 | $6.24 | $6.24 | 430,000 | — | — |
| 2023-08-11 | $4.77 | $4.77 | 18,500 | — | — |
| 2023-08-10 | $4.85 | $4.85 | 129,100 | — | — |
| 2023-08-09 | $5.28 | $5.28 | 91,000 | — | — |
| 2023-08-08 | $5.46 | $5.46 | 54,400 | — | — |
| 2023-08-07 | $5.61 | $5.61 | 245,200 | — | — |
| 2023-08-04 | $5.86 | $5.86 | 206,700 | — | — |
| 2023-08-03 | $5.78 | $5.78 | 286,400 | — | — |
| 2023-08-02 | $6.00 | $6.00 | 338,900 | — | — |
| 2023-08-01 | $5.73 | $5.73 | 205,500 | — | — |
| 2023-07-31 | $5.70 | $5.70 | 267,900 | — | — |
| 2023-07-28 | $6.03 | $6.03 | 211,800 | — | — |
| 2023-07-27 | $6.03 | $6.03 | 462,300 | — | — |
| 2023-07-26 | $6.30 | $6.30 | 289,900 | — | — |
| 2023-07-25 | $6.08 | $6.08 | 955,800 | — | — |
| 2023-07-24 | $5.19 | $5.19 | 65,900 | — | — |
| 2023-07-21 | $5.04 | $5.04 | 196,800 | — | — |
| 2023-07-20 | $5.63 | $5.63 | 115,500 | — | — |
| 2023-07-19 | $5.79 | $5.79 | 213,400 | — | — |
| 2023-07-18 | $6.45 | $6.45 | 422,700 | — | — |
| 2023-07-17 | $6.27 | $6.27 | 82,500 | — | — |
| 2023-07-14 | $6.52 | $6.52 | 353,000 | — | — |
| 2023-07-13 | $5.76 | $5.76 | 194,500 | — | — |
| 2023-07-12 | $7.00 | $7.00 | 530,900 | — | — |
| 2023-07-11 | $9.15 | $9.15 | 24,800 | — | — |
| 2023-07-10 | $9.00 | $9.00 | 139,400 | — | — |
| 2023-07-07 | $10.11 | $10.11 | 101,900 | — | — |
| 2023-07-06 | $9.69 | $9.69 | 35,000 | — | — |
| 2023-07-05 | $9.62 | $9.62 | 199,300 | — | — |
| 2023-07-03 | $8.86 | $8.86 | 42,100 | — | — |
| 2023-06-30 | $9.17 | $9.17 | 93,900 | — | — |
| 2023-06-29 | $8.50 | $8.50 | 43,600 | — | — |
| 2023-06-28 | $8.40 | $8.40 | 238,100 | — | — |
| 2023-06-27 | $9.39 | $9.39 | 134,900 | — | — |
| 2023-06-26 | $9.99 | $9.99 | 2,183,000 | — | — |
| 2023-06-23 | $7.33 | $7.33 | 8,900 | — | — |
| 2023-06-22 | $7.33 | $7.33 | 197,200 | — | — |
| 2023-06-21 | $7.50 | $7.50 | 48,300 | — | — |
| 2023-06-20 | $7.18 | $7.18 | 179,300 | — | — |
| 2023-06-16 | $7.67 | $7.67 | 49,800 | — | — |
| 2023-06-15 | $7.90 | $7.90 | 196,900 | — | — |
| 2023-06-14 | $7.85 | $7.85 | 154,100 | — | — |
| 2023-06-13 | $8.48 | $8.48 | 202,100 | — | — |
| 2023-06-12 | $9.12 | $9.12 | 118,500 | — | — |
| 2023-06-09 | $9.46 | $9.46 | 41,200 | — | — |
| 2023-06-08 | $9.71 | $9.71 | 160,300 | — | — |
| 2023-06-07 | $9.87 | $9.87 | 56,300 | — | — |
| 2023-06-06 | $10.22 | $10.22 | 88,600 | — | — |
| 2023-06-05 | $9.89 | $9.89 | 44,500 | — | — |
| 2023-06-02 | $9.61 | $9.61 | 321,000 | — | — |
| 2023-06-01 | $8.83 | $8.83 | 153,000 | — | — |
| 2023-05-31 | $10.01 | $10.01 | 778,800 | — | — |
| 2023-05-30 | $8.66 | $8.66 | 192,100 | — | — |
| 2023-05-26 | $7.36 | $7.36 | 337,600 | — | — |
| 2023-05-25 | $7.26 | $7.26 | 147,700 | — | — |
| 2023-05-24 | $7.46 | $7.46 | 422,300 | — | — |
| 2023-05-23 | $6.05 | $6.05 | 175,400 | — | — |
| 2023-05-22 | $6.16 | $6.16 | 474,500 | — | — |
| 2023-05-19 | $6.01 | $6.01 | 204,100 | — | — |
| 2023-05-18 | $6.61 | $6.61 | 73,600 | — | — |
| 2023-05-17 | $6.66 | $6.66 | 302,700 | — | — |
| 2023-05-16 | $7.29 | $7.29 | 238,200 | — | — |
| 2023-05-15 | $8.16 | $8.16 | 465,000 | — | — |
| 2023-05-12 | $7.95 | $7.95 | 1,643,500 | — | — |
| 2023-05-11 | $6.79 | $6.79 | 4,133,800 | — | — |
| 2023-05-10 | $5.87 | $5.87 | 1,570,200 | — | — |
| 2023-05-09 | $8.80 | $8.80 | 19,633,100 | — | — |
| 2023-05-08 | $4.36 | $4.36 | 232,600 | — | — |
| 2023-05-05 | $4.09 | $4.09 | 206,400 | — | — |
| 2023-05-04 | $4.00 | $4.00 | 188,600 | — | — |
| 2023-05-03 | $4.15 | $4.15 | 29,500 | — | — |
| 2023-05-02 | $4.09 | $4.09 | 110,300 | — | — |
| 2023-05-01 | $4.10 | $4.10 | 351,800 | — | — |
| 2023-04-28 | $4.11 | $4.11 | 74,400 | — | — |
| 2023-04-27 | $4.09 | $4.09 | 46,100 | — | — |
| 2023-04-26 | $4.15 | $4.15 | 6,500 | — | — |
| 2023-04-25 | $4.07 | $4.07 | 6,700 | — | — |
| 2023-04-24 | $4.10 | $4.10 | 21,900 | — | — |
| 2023-04-21 | $4.05 | $4.05 | 166,000 | — | — |
| 2023-04-20 | $4.15 | $4.15 | 480,600 | — | — |
| 2023-04-19 | $4.10 | $4.10 | 48,100 | — | — |
| 2023-04-18 | $4.01 | $4.01 | 11,900 | — | — |
| 2023-04-17 | $4.17 | $4.17 | 898,700 | — | — |
| 2023-04-14 | $4.50 | $4.50 | 39,000 | — | — |
| 2023-04-13 | $4.74 | $4.74 | 189,500 | — | — |
| 2023-04-12 | $4.61 | $4.61 | 38,400 | — | — |
| 2023-04-11 | $4.68 | $4.68 | 375,600 | — | — |
| 2023-04-10 | $5.06 | $5.06 | 1,471,100 | — | — |
| 2023-04-06 | $3.95 | $3.95 | 753,200 | — | — |
| 2023-04-05 | $4.01 | $4.01 | 113,100 | — | — |
| 2023-04-04 | $4.05 | $4.05 | 641,700 | — | — |
| 2023-04-03 | $4.04 | $4.04 | 1,973,000 | — | — |
| 2023-03-31 | $4.02 | $4.02 | 940,600 | — | — |