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
- 2021-07-15 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 | $5.16 | $5.16 | 446,700 | — | — |
| 2023-12-28 | $5.53 | $5.53 | 3,949,600 | — | — |
| 2023-12-27 | $5.86 | $5.86 | 4,103,300 | — | — |
| 2023-12-26 | $5.34 | $5.34 | 4,653,400 | — | — |
| 2023-12-22 | $3.64 | $3.64 | 623,600 | — | — |
| 2023-12-21 | $3.15 | $3.15 | 193,800 | — | — |
| 2023-12-20 | $3.33 | $3.33 | 160,800 | — | — |
| 2023-12-19 | $3.36 | $3.36 | 195,900 | — | — |
| 2023-12-18 | $3.29 | $3.29 | 229,000 | — | — |
| 2023-12-15 | $3.33 | $3.33 | 606,600 | — | — |
| 2023-12-14 | $3.41 | $3.41 | 617,000 | — | — |
| 2023-12-13 | $3.15 | $3.15 | 470,400 | — | — |
| 2023-12-12 | $2.97 | $2.97 | 224,700 | — | — |
| 2023-12-11 | $2.80 | $2.80 | 238,200 | — | — |
| 2023-12-08 | $2.87 | $2.87 | 450,800 | — | — |
| 2023-12-07 | $2.65 | $2.65 | 301,300 | — | — |
| 2023-12-06 | $2.80 | $2.80 | 202,800 | — | — |
| 2023-12-05 | $2.86 | $2.86 | 304,400 | — | — |
| 2023-12-04 | $2.92 | $2.92 | 520,400 | — | — |
| 2023-12-01 | $2.90 | $2.90 | 549,400 | — | — |
| 2023-11-30 | $3.41 | $3.41 | 1,061,500 | — | — |
| 2023-11-29 | $3.69 | $3.69 | 465,500 | — | — |
| 2023-11-28 | $3.41 | $3.41 | 628,800 | — | — |
| 2023-11-27 | $3.35 | $3.35 | 601,400 | — | — |
| 2023-11-24 | $3.10 | $3.10 | 471,900 | — | — |
| 2023-11-22 | $2.50 | $2.50 | 172,100 | — | — |
| 2023-11-21 | $2.50 | $2.50 | 339,300 | — | — |
| 2023-11-20 | $2.28 | $2.28 | 201,900 | — | — |
| 2023-11-17 | $2.25 | $2.25 | 419,700 | — | — |
| 2023-11-16 | $2.05 | $2.05 | 191,100 | — | — |
| 2023-11-15 | $2.07 | $2.07 | 276,100 | — | — |
| 2023-11-14 | $2.06 | $2.06 | 356,500 | — | — |
| 2023-11-13 | $1.81 | $1.81 | 176,300 | — | — |
| 2023-11-10 | $1.76 | $1.76 | 169,400 | — | — |
| 2023-11-09 | $1.76 | $1.76 | 393,300 | — | — |
| 2023-11-08 | $2.06 | $2.06 | 321,600 | — | — |
| 2023-11-07 | $2.10 | $2.10 | 849,800 | — | — |
| 2023-11-06 | $1.72 | $1.72 | 341,600 | — | — |
| 2023-11-03 | $1.82 | $1.82 | 459,400 | — | — |
| 2023-11-02 | $1.71 | $1.71 | 580,000 | — | — |
| 2023-11-01 | $1.58 | $1.58 | 345,500 | — | — |
| 2023-10-31 | $1.59 | $1.59 | 559,100 | — | — |
| 2023-10-30 | $1.51 | $1.51 | 1,406,700 | — | — |
| 2023-10-27 | $1.50 | $1.50 | 2,445,400 | — | — |
| 2023-10-26 | $1.29 | $1.29 | 5,196,000 | — | — |
| 2023-10-25 | $3.61 | $3.61 | 88,500 | — | — |
| 2023-10-24 | $3.55 | $3.55 | 76,600 | — | — |
| 2023-10-23 | $3.48 | $3.48 | 148,000 | — | — |
| 2023-10-20 | $3.68 | $3.68 | 140,900 | — | — |
| 2023-10-19 | $3.52 | $3.52 | 520,400 | — | — |
| 2023-10-18 | $3.77 | $3.77 | 137,600 | — | — |
| 2023-10-17 | $4.05 | $4.05 | 105,200 | — | — |
| 2023-10-16 | $3.82 | $3.82 | 136,200 | — | — |
| 2023-10-13 | $3.78 | $3.78 | 112,300 | — | — |
| 2023-10-12 | $3.89 | $3.89 | 135,000 | — | — |
| 2023-10-11 | $4.00 | $4.00 | 193,700 | — | — |
| 2023-10-10 | $4.01 | $4.01 | 203,700 | — | — |
| 2023-10-09 | $4.24 | $4.24 | 209,400 | — | — |
| 2023-10-06 | $4.39 | $4.39 | 450,900 | — | — |
| 2023-10-05 | $3.92 | $3.92 | 425,900 | — | — |
| 2023-10-04 | $3.56 | $3.56 | 257,300 | — | — |
| 2023-10-03 | $3.57 | $3.57 | 271,400 | — | — |
| 2023-10-02 | $3.37 | $3.37 | 197,400 | — | — |
| 2023-09-29 | $3.37 | $3.37 | 152,800 | — | — |
| 2023-09-28 | $3.30 | $3.30 | 221,200 | — | — |
| 2023-09-27 | $3.18 | $3.18 | 250,400 | — | — |
| 2023-09-26 | $3.02 | $3.02 | 198,300 | — | — |
| 2023-09-25 | $3.05 | $3.05 | 168,200 | — | — |
| 2023-09-22 | $3.05 | $3.05 | 404,700 | — | — |
| 2023-09-21 | $2.96 | $2.96 | 348,200 | — | — |
| 2023-09-20 | $2.88 | $2.88 | 385,000 | — | — |
| 2023-09-19 | $3.10 | $3.10 | 202,500 | — | — |
| 2023-09-18 | $3.38 | $3.38 | 204,500 | — | — |
| 2023-09-15 | $3.45 | $3.45 | 713,300 | — | — |
| 2023-09-14 | $3.49 | $3.49 | 617,600 | — | — |
| 2023-09-13 | $3.30 | $3.30 | 894,300 | — | — |
| 2023-09-12 | $3.28 | $3.28 | 2,886,600 | — | — |
| 2023-09-11 | $6.51 | $6.51 | 81,900 | — | — |
| 2023-09-08 | $6.14 | $6.14 | 80,200 | — | — |
| 2023-09-07 | $6.28 | $6.28 | 87,200 | — | — |
| 2023-09-06 | $6.35 | $6.35 | 91,700 | — | — |
| 2023-09-05 | $6.28 | $6.28 | 185,100 | — | — |
| 2023-09-01 | $6.54 | $6.54 | 190,700 | — | — |
| 2023-08-31 | $6.56 | $6.56 | 155,500 | — | — |
| 2023-08-30 | $6.55 | $6.55 | 227,500 | — | — |
| 2023-08-29 | $6.84 | $6.84 | 69,800 | — | — |
| 2023-08-28 | $6.33 | $6.33 | 157,000 | — | — |
| 2023-08-25 | $6.38 | $6.38 | 151,300 | — | — |
| 2023-08-24 | $6.30 | $6.30 | 113,100 | — | — |
| 2023-08-23 | $6.94 | $6.94 | 109,600 | — | — |
| 2023-08-22 | $7.04 | $7.04 | 135,700 | — | — |
| 2023-08-21 | $7.17 | $7.17 | 145,100 | — | — |
| 2023-08-18 | $7.30 | $7.30 | 90,100 | — | — |
| 2023-08-17 | $7.25 | $7.25 | 134,900 | — | — |
| 2023-08-16 | $7.58 | $7.58 | 57,600 | — | — |
| 2023-08-15 | $7.66 | $7.66 | 43,600 | — | — |
| 2023-08-14 | $7.62 | $7.62 | 63,000 | — | — |
| 2023-08-11 | $7.60 | $7.60 | 116,000 | — | — |
| 2023-08-10 | $7.84 | $7.84 | 72,500 | — | — |
| 2023-08-09 | $7.90 | $7.90 | 240,300 | — | — |
| 2023-08-08 | $8.11 | $8.11 | 66,000 | — | — |
| 2023-08-07 | $8.13 | $8.13 | 257,500 | — | — |
| 2023-08-04 | $8.65 | $8.65 | 102,300 | — | — |
| 2023-08-03 | $8.04 | $8.04 | 125,100 | — | — |
| 2023-08-02 | $7.79 | $7.79 | 103,400 | — | — |
| 2023-08-01 | $8.07 | $8.07 | 81,200 | — | — |
| 2023-07-31 | $8.80 | $8.80 | 83,400 | — | — |
| 2023-07-28 | $8.79 | $8.79 | 64,800 | — | — |
| 2023-07-27 | $8.25 | $8.25 | 64,700 | — | — |
| 2023-07-26 | $7.90 | $7.90 | 93,000 | — | — |
| 2023-07-25 | $8.17 | $8.17 | 56,700 | — | — |
| 2023-07-24 | $8.24 | $8.24 | 119,700 | — | — |
| 2023-07-21 | $8.60 | $8.60 | 177,000 | — | — |
| 2023-07-20 | $7.41 | $7.41 | 86,900 | — | — |
| 2023-07-19 | $7.71 | $7.71 | 75,100 | — | — |
| 2023-07-18 | $7.58 | $7.58 | 71,100 | — | — |
| 2023-07-17 | $7.32 | $7.32 | 195,200 | — | — |
| 2023-07-14 | $7.79 | $7.79 | 160,300 | — | — |
| 2023-07-13 | $7.80 | $7.80 | 107,100 | — | — |
| 2023-07-12 | $7.58 | $7.58 | 117,300 | — | — |
| 2023-07-11 | $7.52 | $7.52 | 113,700 | — | — |
| 2023-07-10 | $8.05 | $8.05 | 72,200 | — | — |
| 2023-07-07 | $8.55 | $8.55 | 29,600 | — | — |
| 2023-07-06 | $8.17 | $8.17 | 54,000 | — | — |
| 2023-07-05 | $8.43 | $8.43 | 60,000 | — | — |
| 2023-07-03 | $8.61 | $8.61 | 19,100 | — | — |
| 2023-06-30 | $8.28 | $8.28 | 62,800 | — | — |
| 2023-06-29 | $8.02 | $8.02 | 81,500 | — | — |
| 2023-06-28 | $7.61 | $7.61 | 92,500 | — | — |
| 2023-06-27 | $7.73 | $7.73 | 49,300 | — | — |
| 2023-06-26 | $8.15 | $8.15 | 91,100 | — | — |
| 2023-06-23 | $7.85 | $7.85 | 926,900 | — | — |
| 2023-06-22 | $7.73 | $7.72 | 65,300 | — | — |
| 2023-06-21 | $8.05 | $8.05 | 64,600 | — | — |
| 2023-06-20 | $8.17 | $8.17 | 59,200 | — | — |
| 2023-06-16 | $8.48 | $8.48 | 227,400 | — | — |
| 2023-06-15 | $8.53 | $8.53 | 74,500 | — | — |
| 2023-06-14 | $8.37 | $8.37 | 101,000 | — | — |
| 2023-06-13 | $8.72 | $8.72 | 97,500 | — | — |
| 2023-06-12 | $8.07 | $8.07 | 82,900 | — | — |
| 2023-06-09 | $7.81 | $7.81 | 105,500 | — | — |
| 2023-06-08 | $7.95 | $7.95 | 265,800 | — | — |
| 2023-06-07 | $7.99 | $7.99 | 112,100 | — | — |
| 2023-06-06 | $7.46 | $7.46 | 125,600 | — | — |
| 2023-06-05 | $7.48 | $7.48 | 130,700 | — | — |
| 2023-06-02 | $7.52 | $7.52 | 417,000 | — | — |
| 2023-06-01 | $9.56 | $9.56 | 97,600 | — | — |
| 2023-05-31 | $9.59 | $9.59 | 272,900 | — | — |
| 2023-05-30 | $9.25 | $9.25 | 92,400 | — | — |
| 2023-05-26 | $9.25 | $9.25 | 86,300 | — | — |
| 2023-05-25 | $8.97 | $8.97 | 66,700 | — | — |
| 2023-05-24 | $9.19 | $9.19 | 42,400 | — | — |
| 2023-05-23 | $9.06 | $9.06 | 84,100 | — | — |
| 2023-05-22 | $9.32 | $9.32 | 117,600 | — | — |
| 2023-05-19 | $9.55 | $9.55 | 69,900 | — | — |
| 2023-05-18 | $10.01 | $10.01 | 90,600 | — | — |
| 2023-05-17 | $9.66 | $9.66 | 115,800 | — | — |
| 2023-05-16 | $9.84 | $9.84 | 79,600 | — | — |
| 2023-05-15 | $10.01 | $10.01 | 62,700 | — | — |
| 2023-05-12 | $9.92 | $9.92 | 51,900 | — | — |
| 2023-05-11 | $9.98 | $9.98 | 47,800 | — | — |
| 2023-05-10 | $10.00 | $10.00 | 59,200 | — | — |
| 2023-05-09 | $10.10 | $10.10 | 81,600 | — | — |
| 2023-05-08 | $10.52 | $10.52 | 168,200 | — | — |
| 2023-05-05 | $10.00 | $10.00 | 109,900 | — | — |
| 2023-05-04 | $10.67 | $10.67 | 105,700 | — | — |
| 2023-05-03 | $10.04 | $10.04 | 87,200 | — | — |
| 2023-05-02 | $9.98 | $9.98 | 69,800 | — | — |
| 2023-05-01 | $10.58 | $10.58 | 290,400 | — | — |
| 2023-04-28 | $9.67 | $9.67 | 83,300 | — | — |
| 2023-04-27 | $10.10 | $10.10 | 168,100 | — | — |
| 2023-04-26 | $9.79 | $9.79 | 63,200 | — | — |
| 2023-04-25 | $9.31 | $9.31 | 100,900 | — | — |
| 2023-04-24 | $9.65 | $9.65 | 142,500 | — | — |
| 2023-04-21 | $10.18 | $10.18 | 181,500 | — | — |
| 2023-04-20 | $9.65 | $9.65 | 61,500 | — | — |
| 2023-04-19 | $9.89 | $9.89 | 144,300 | — | — |
| 2023-04-18 | $8.64 | $8.64 | 181,100 | — | — |
| 2023-04-17 | $8.77 | $8.77 | 61,600 | — | — |
| 2023-04-14 | $9.18 | $9.18 | 42,700 | — | — |
| 2023-04-13 | $9.27 | $9.27 | 47,000 | — | — |
| 2023-04-12 | $8.72 | $8.72 | 41,900 | — | — |
| 2023-04-11 | $8.99 | $8.99 | 77,500 | — | — |
| 2023-04-10 | $8.67 | $8.67 | 399,900 | — | — |
| 2023-04-06 | $8.21 | $8.21 | 57,800 | — | — |
| 2023-04-05 | $8.01 | $8.01 | 140,100 | — | — |
| 2023-04-04 | $8.07 | $8.07 | 98,000 | — | — |
| 2023-04-03 | $8.46 | $8.46 | 157,300 | — | — |
| 2023-03-31 | $8.74 | $8.74 | 110,000 | — | — |
| 2023-03-30 | $8.44 | $8.44 | 55,800 | — | — |
| 2023-03-29 | $8.50 | $8.50 | 74,300 | — | — |
| 2023-03-28 | $8.70 | $8.70 | 44,200 | — | — |
| 2023-03-27 | $9.30 | $9.30 | 113,500 | — | — |
| 2023-03-24 | $8.88 | $8.88 | 176,800 | — | — |
| 2023-03-23 | $8.97 | $8.97 | 81,200 | — | — |
| 2023-03-22 | $8.94 | $8.94 | 103,100 | — | — |
| 2023-03-21 | $9.40 | $9.40 | 61,600 | — | — |
| 2023-03-20 | $9.02 | $9.02 | 69,100 | — | — |
| 2023-03-17 | $9.05 | $9.05 | 172,200 | — | — |
| 2023-03-16 | $9.78 | $9.78 | 100,400 | — | — |
| 2023-03-15 | $9.85 | $9.85 | 153,600 | — | — |
| 2023-03-14 | $9.71 | $9.71 | 126,800 | — | — |
| 2023-03-13 | $9.40 | $9.40 | 106,000 | — | — |
| 2023-03-10 | $9.26 | $9.26 | 103,600 | — | — |
| 2023-03-09 | $9.72 | $9.72 | 94,500 | — | — |
| 2023-03-08 | $10.40 | $10.40 | 140,100 | — | — |
| 2023-03-07 | $10.50 | $10.50 | 164,500 | — | — |
| 2023-03-06 | $10.63 | $10.63 | 165,400 | — | — |
| 2023-03-03 | $10.70 | $10.70 | 118,400 | — | — |
| 2023-03-02 | $10.75 | $10.75 | 83,700 | — | — |
| 2023-03-01 | $11.00 | $11.00 | 127,300 | — | — |
| 2023-02-28 | $10.98 | $10.98 | 666,300 | — | — |
| 2023-02-27 | $10.71 | $10.71 | 119,300 | — | — |
| 2023-02-24 | $10.19 | $10.19 | 108,200 | — | — |
| 2023-02-23 | $11.01 | $11.01 | 119,000 | — | — |
| 2023-02-22 | $11.15 | $11.15 | 99,000 | — | — |
| 2023-02-21 | $11.33 | $11.33 | 99,600 | — | — |
| 2023-02-17 | $11.78 | $11.78 | 99,300 | — | — |
| 2023-02-16 | $11.83 | $11.83 | 86,100 | — | — |
| 2023-02-15 | $12.82 | $12.82 | 151,700 | — | — |
| 2023-02-14 | $12.91 | $12.91 | 143,800 | — | — |
| 2023-02-13 | $12.85 | $12.85 | 97,400 | — | — |
| 2023-02-10 | $12.69 | $12.69 | 153,400 | — | — |
| 2023-02-09 | $12.07 | $12.07 | 77,300 | — | — |
| 2023-02-08 | $11.86 | $11.86 | 51,900 | — | — |
| 2023-02-07 | $12.13 | $12.13 | 94,200 | — | — |
| 2023-02-06 | $12.03 | $12.03 | 143,000 | — | — |
| 2023-02-03 | $11.54 | $11.54 | 47,300 | — | — |
| 2023-02-02 | $12.03 | $12.03 | 122,400 | — | — |
| 2023-02-01 | $11.47 | $11.47 | 62,300 | — | — |
| 2023-01-31 | $11.51 | $11.51 | 83,600 | — | — |
| 2023-01-30 | $11.70 | $11.70 | 58,900 | — | — |
| 2023-01-27 | $12.84 | $12.84 | 143,800 | — | — |
| 2023-01-26 | $12.39 | $12.39 | 35,100 | — | — |
| 2023-01-25 | $12.11 | $12.11 | 38,800 | — | — |
| 2023-01-24 | $12.47 | $12.47 | 79,800 | — | — |
| 2023-01-23 | $12.20 | $12.20 | 54,400 | — | — |
| 2023-01-20 | $12.48 | $12.48 | 64,200 | — | — |
| 2023-01-19 | $12.26 | $12.26 | 60,200 | — | — |
| 2023-01-18 | $12.29 | $12.29 | 58,800 | — | — |
| 2023-01-17 | $12.45 | $12.45 | 163,900 | — | — |
| 2023-01-13 | $12.40 | $12.40 | 105,700 | — | — |
| 2023-01-12 | $11.77 | $11.77 | 100,300 | — | — |
| 2023-01-11 | $11.30 | $11.30 | 363,800 | — | — |
| 2023-01-10 | $12.08 | $12.08 | 221,600 | — | — |
| 2023-01-09 | $13.33 | $13.33 | 155,700 | — | — |
| 2023-01-06 | $13.35 | $13.35 | 561,800 | — | — |
| 2023-01-05 | $11.82 | $11.82 | 92,800 | — | — |
| 2023-01-04 | $12.24 | $12.24 | 79,900 | — | — |
| 2023-01-03 | $12.32 | $12.32 | 120,900 | — | — |