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
- 2020-11-24 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 | $3.11 | $3.11 | 1,305,300 | — | — |
| 2023-12-28 | $3.18 | $3.18 | 2,088,100 | — | — |
| 2023-12-27 | $2.94 | $2.94 | 2,381,800 | — | — |
| 2023-12-26 | $3.24 | $3.24 | 1,455,000 | — | — |
| 2023-12-22 | $3.29 | $3.29 | 2,786,500 | — | — |
| 2023-12-21 | $3.28 | $3.28 | 3,032,500 | — | — |
| 2023-12-20 | $3.18 | $3.18 | 3,995,700 | — | — |
| 2023-12-19 | $3.16 | $3.16 | 6,898,600 | — | — |
| 2023-12-18 | $2.83 | $2.83 | 2,669,900 | — | — |
| 2023-12-15 | $2.85 | $2.85 | 3,706,300 | — | — |
| 2023-12-14 | $3.23 | $3.23 | 3,960,100 | — | — |
| 2023-12-13 | $3.07 | $3.07 | 5,859,800 | — | — |
| 2023-12-12 | $3.09 | $3.09 | 5,197,500 | — | — |
| 2023-12-11 | $3.11 | $3.11 | 6,924,400 | — | — |
| 2023-12-08 | $3.02 | $3.02 | 4,378,100 | — | — |
| 2023-12-07 | $3.06 | $3.06 | 4,437,700 | — | — |
| 2023-12-06 | $2.97 | $2.97 | 5,607,600 | — | — |
| 2023-12-05 | $2.81 | $2.81 | 7,236,900 | — | — |
| 2023-12-04 | $2.98 | $2.98 | 8,522,500 | — | — |
| 2023-12-01 | $2.85 | $2.85 | 7,758,700 | — | — |
| 2023-11-30 | $2.56 | $2.56 | 8,416,800 | — | — |
| 2023-11-29 | $2.52 | $2.52 | 9,982,900 | — | — |
| 2023-11-28 | $2.51 | $2.51 | 7,240,600 | — | — |
| 2023-11-27 | $2.45 | $2.45 | 14,500,900 | — | — |
| 2023-11-24 | $2.37 | $2.37 | 3,144,600 | — | — |
| 2023-11-22 | $2.23 | $2.23 | 3,848,400 | — | — |
| 2023-11-21 | $2.23 | $2.23 | 5,698,900 | — | — |
| 2023-11-20 | $2.34 | $2.34 | 8,281,400 | — | — |
| 2023-11-17 | $2.26 | $2.26 | 11,483,100 | — | — |
| 2023-11-16 | $1.78 | $1.78 | 12,131,800 | — | — |
| 2023-11-15 | $1.90 | $1.90 | 33,437,100 | — | — |
| 2023-11-14 | $1.39 | $1.39 | 61,599,500 | — | — |
| 2023-11-13 | $3.90 | $3.90 | 9,612,800 | — | — |
| 2023-11-10 | $3.60 | $3.60 | 4,450,800 | — | — |
| 2023-11-09 | $3.72 | $3.72 | 3,933,200 | — | — |
| 2023-11-08 | $4.04 | $4.04 | 4,183,800 | — | — |
| 2023-11-07 | $4.28 | $4.28 | 4,907,300 | — | — |
| 2023-11-06 | $4.18 | $4.18 | 4,648,400 | — | — |
| 2023-11-03 | $4.38 | $4.38 | 6,372,300 | — | — |
| 2023-11-02 | $3.97 | $3.97 | 3,058,800 | — | — |
| 2023-11-01 | $3.96 | $3.96 | 3,080,400 | — | — |
| 2023-10-31 | $4.05 | $4.05 | 5,729,200 | — | — |
| 2023-10-30 | $4.29 | $4.29 | 3,027,000 | — | — |
| 2023-10-27 | $4.54 | $4.54 | 3,515,500 | — | — |
| 2023-10-26 | $4.64 | $4.64 | 4,108,600 | — | — |
| 2023-10-25 | $4.65 | $4.65 | 2,881,900 | — | — |
| 2023-10-24 | $4.88 | $4.88 | 3,425,900 | — | — |
| 2023-10-23 | $4.65 | $4.65 | 3,616,600 | — | — |
| 2023-10-20 | $4.94 | $4.94 | 5,870,400 | — | — |
| 2023-10-19 | $4.93 | $4.93 | 1,679,000 | — | — |
| 2023-10-18 | $4.87 | $4.87 | 1,901,200 | — | — |
| 2023-10-17 | $5.12 | $5.12 | 1,782,000 | — | — |
| 2023-10-16 | $5.12 | $5.12 | 1,811,900 | — | — |
| 2023-10-13 | $5.08 | $5.08 | 2,583,800 | — | — |
| 2023-10-12 | $5.27 | $5.27 | 3,524,100 | — | — |
| 2023-10-11 | $5.77 | $5.77 | 1,979,300 | — | — |
| 2023-10-10 | $5.86 | $5.86 | 1,700,500 | — | — |
| 2023-10-09 | $5.58 | $5.58 | 1,128,200 | — | — |
| 2023-10-06 | $5.60 | $5.60 | 1,599,500 | — | — |
| 2023-10-05 | $5.66 | $5.66 | 1,382,000 | — | — |
| 2023-10-04 | $5.64 | $5.64 | 1,610,000 | — | — |
| 2023-10-03 | $5.61 | $5.61 | 2,096,500 | — | — |
| 2023-10-02 | $5.83 | $5.83 | 1,757,600 | — | — |
| 2023-09-29 | $6.02 | $6.02 | 2,008,000 | — | — |
| 2023-09-28 | $5.92 | $5.92 | 2,100,900 | — | — |
| 2023-09-27 | $5.88 | $5.88 | 2,418,300 | — | — |
| 2023-09-26 | $5.49 | $5.49 | 2,792,200 | — | — |
| 2023-09-25 | $5.57 | $5.57 | 2,093,500 | — | — |
| 2023-09-22 | $5.87 | $5.87 | 1,339,100 | — | — |
| 2023-09-21 | $5.98 | $5.98 | 1,546,600 | — | — |
| 2023-09-20 | $6.27 | $6.27 | 2,721,100 | — | — |
| 2023-09-19 | $6.05 | $6.05 | 2,665,700 | — | — |
| 2023-09-18 | $6.15 | $6.15 | 1,975,700 | — | — |
| 2023-09-15 | $6.73 | $6.73 | 2,589,000 | — | — |
| 2023-09-14 | $6.71 | $6.71 | 2,497,000 | — | — |
| 2023-09-13 | $6.69 | $6.69 | 2,856,000 | — | — |
| 2023-09-12 | $6.76 | $6.76 | 11,914,300 | — | — |
| 2023-09-11 | $5.47 | $5.47 | 1,810,000 | — | — |
| 2023-09-08 | $5.71 | $5.71 | 1,524,000 | — | — |
| 2023-09-07 | $5.76 | $5.76 | 1,739,300 | — | — |
| 2023-09-06 | $5.90 | $5.90 | 1,598,100 | — | — |
| 2023-09-05 | $6.15 | $6.15 | 1,538,400 | — | — |
| 2023-09-01 | $6.13 | $6.13 | 1,594,700 | — | — |
| 2023-08-31 | $6.16 | $6.16 | 829,700 | — | — |
| 2023-08-30 | $6.17 | $6.17 | 1,110,700 | — | — |
| 2023-08-29 | $6.33 | $6.33 | 1,243,500 | — | — |
| 2023-08-28 | $6.08 | $6.08 | 794,700 | — | — |
| 2023-08-25 | $6.18 | $6.18 | 1,491,400 | — | — |
| 2023-08-24 | $6.08 | $6.08 | 2,272,600 | — | — |
| 2023-08-23 | $6.20 | $6.20 | 1,424,000 | — | — |
| 2023-08-22 | $6.42 | $6.42 | 2,214,100 | — | — |
| 2023-08-21 | $6.31 | $6.31 | 1,820,200 | — | — |
| 2023-08-18 | $6.42 | $6.42 | 4,360,800 | — | — |
| 2023-08-17 | $5.78 | $5.78 | 2,061,400 | — | — |
| 2023-08-16 | $6.03 | $6.03 | 1,730,200 | — | — |
| 2023-08-15 | $6.17 | $6.17 | 2,841,100 | — | — |
| 2023-08-14 | $6.56 | $6.56 | 2,477,800 | — | — |
| 2023-08-11 | $6.99 | $6.99 | 1,597,900 | — | — |
| 2023-08-10 | $7.08 | $7.08 | 3,621,500 | — | — |
| 2023-08-09 | $7.12 | $7.12 | 5,142,900 | — | — |
| 2023-08-08 | $7.53 | $7.53 | 2,246,600 | — | — |
| 2023-08-07 | $7.63 | $7.63 | 1,076,100 | — | — |
| 2023-08-04 | $7.80 | $7.80 | 1,461,400 | — | — |
| 2023-08-03 | $7.54 | $7.54 | 1,092,400 | — | — |
| 2023-08-02 | $7.73 | $7.73 | 1,981,400 | — | — |
| 2023-08-01 | $7.91 | $7.91 | 1,000,700 | — | — |
| 2023-07-31 | $8.29 | $8.29 | 950,700 | — | — |
| 2023-07-28 | $8.15 | $8.15 | 906,900 | — | — |
| 2023-07-27 | $8.18 | $8.18 | 1,519,900 | — | — |
| 2023-07-26 | $8.37 | $8.37 | 962,700 | — | — |
| 2023-07-25 | $8.09 | $8.09 | 920,100 | — | — |
| 2023-07-24 | $7.96 | $7.96 | 1,279,300 | — | — |
| 2023-07-21 | $8.01 | $8.01 | 953,300 | — | — |
| 2023-07-20 | $7.93 | $7.93 | 1,094,100 | — | — |
| 2023-07-19 | $8.56 | $8.56 | 912,200 | — | — |
| 2023-07-18 | $8.71 | $8.71 | 896,700 | — | — |
| 2023-07-17 | $8.55 | $8.55 | 1,365,200 | — | — |
| 2023-07-14 | $8.37 | $8.37 | 905,000 | — | — |
| 2023-07-13 | $8.55 | $8.55 | 1,081,300 | — | — |
| 2023-07-12 | $8.69 | $8.69 | 1,329,000 | — | — |
| 2023-07-11 | $8.69 | $8.69 | 1,605,500 | — | — |
| 2023-07-10 | $8.78 | $8.78 | 1,369,900 | — | — |
| 2023-07-07 | $8.23 | $8.23 | 1,158,200 | — | — |
| 2023-07-06 | $8.15 | $8.15 | 1,480,200 | — | — |
| 2023-07-05 | $8.24 | $8.24 | 1,118,000 | — | — |
| 2023-07-03 | $8.49 | $8.49 | 360,100 | — | — |
| 2023-06-30 | $8.37 | $8.37 | 849,500 | — | — |
| 2023-06-29 | $8.44 | $8.44 | 1,516,700 | — | — |
| 2023-06-28 | $8.10 | $8.10 | 955,600 | — | — |
| 2023-06-27 | $8.15 | $8.15 | 946,700 | — | — |
| 2023-06-26 | $7.95 | $7.95 | 999,700 | — | — |
| 2023-06-23 | $7.77 | $7.77 | 2,841,200 | — | — |
| 2023-06-22 | $8.11 | $8.11 | 1,976,200 | — | — |
| 2023-06-21 | $7.98 | $7.98 | 5,154,300 | — | — |
| 2023-06-20 | $8.70 | $8.70 | 1,458,700 | — | — |
| 2023-06-16 | $8.87 | $8.87 | 1,841,100 | — | — |
| 2023-06-15 | $9.10 | $9.10 | 1,861,000 | — | — |
| 2023-06-14 | $9.17 | $9.17 | 1,333,000 | — | — |
| 2023-06-13 | $9.51 | $9.51 | 1,579,000 | — | — |
| 2023-06-12 | $9.26 | $9.26 | 1,346,000 | — | — |
| 2023-06-09 | $8.71 | $8.71 | 1,302,300 | — | — |
| 2023-06-08 | $8.86 | $8.86 | 1,240,200 | — | — |
| 2023-06-07 | $9.19 | $9.19 | 2,210,300 | — | — |
| 2023-06-06 | $8.77 | $8.77 | 2,141,100 | — | — |
| 2023-06-05 | $8.29 | $8.29 | 1,457,300 | — | — |
| 2023-06-02 | $8.30 | $8.30 | 1,675,600 | — | — |
| 2023-06-01 | $8.34 | $8.34 | 3,167,400 | — | — |
| 2023-05-31 | $8.04 | $8.04 | 2,691,800 | — | — |
| 2023-05-30 | $8.19 | $8.19 | 2,300,300 | — | — |
| 2023-05-26 | $8.40 | $8.40 | 6,203,100 | — | — |
| 2023-05-25 | $9.67 | $9.67 | 921,100 | — | — |
| 2023-05-24 | $9.55 | $9.55 | 1,721,500 | — | — |
| 2023-05-23 | $10.00 | $10.00 | 1,833,600 | — | — |
| 2023-05-22 | $10.44 | $10.44 | 1,018,000 | — | — |
| 2023-05-19 | $10.24 | $10.24 | 972,800 | — | — |
| 2023-05-18 | $10.19 | $10.19 | 1,214,100 | — | — |
| 2023-05-17 | $10.42 | $10.42 | 1,486,000 | — | — |
| 2023-05-16 | $10.09 | $10.09 | 1,359,400 | — | — |
| 2023-05-15 | $10.98 | $10.98 | 1,944,600 | — | — |
| 2023-05-12 | $10.44 | $10.44 | 1,655,600 | — | — |
| 2023-05-11 | $10.69 | $10.69 | 1,729,600 | — | — |
| 2023-05-10 | $10.26 | $10.26 | 4,028,700 | — | — |
| 2023-05-09 | $11.00 | $11.00 | 2,288,100 | — | — |
| 2023-05-08 | $10.96 | $10.96 | 1,867,000 | — | — |
| 2023-05-05 | $10.49 | $10.49 | 1,728,600 | — | — |
| 2023-05-04 | $9.93 | $9.93 | 1,887,300 | — | — |
| 2023-05-03 | $10.52 | $10.52 | 2,290,400 | — | — |
| 2023-05-02 | $10.55 | $10.55 | 2,429,100 | — | — |
| 2023-05-01 | $11.18 | $11.18 | 1,304,900 | — | — |
| 2023-04-28 | $11.46 | $11.46 | 1,230,200 | — | — |
| 2023-04-27 | $11.54 | $11.54 | 1,670,100 | — | — |
| 2023-04-26 | $11.24 | $11.24 | 1,486,900 | — | — |
| 2023-04-25 | $11.70 | $11.70 | 1,821,100 | — | — |
| 2023-04-24 | $12.60 | $12.60 | 1,522,900 | — | — |
| 2023-04-21 | $12.97 | $12.97 | 1,693,200 | — | — |
| 2023-04-20 | $13.30 | $13.30 | 1,287,100 | — | — |
| 2023-04-19 | $13.56 | $13.56 | 984,400 | — | — |
| 2023-04-18 | $13.70 | $13.70 | 1,159,100 | — | — |
| 2023-04-17 | $13.50 | $13.50 | 1,365,400 | — | — |
| 2023-04-14 | $13.47 | $13.47 | 1,403,200 | — | — |
| 2023-04-13 | $13.05 | $13.05 | 557,300 | — | — |
| 2023-04-12 | $12.85 | $12.85 | 921,400 | — | — |
| 2023-04-11 | $12.86 | $12.86 | 1,207,100 | — | — |
| 2023-04-10 | $12.53 | $12.53 | 1,480,300 | — | — |
| 2023-04-06 | $12.34 | $12.34 | 1,666,000 | — | — |
| 2023-04-05 | $12.73 | $12.73 | 1,620,400 | — | — |
| 2023-04-04 | $13.37 | $13.37 | 1,464,700 | — | — |
| 2023-04-03 | $13.26 | $13.26 | 1,830,500 | — | — |
| 2023-03-31 | $12.63 | $12.63 | 1,138,400 | — | — |
| 2023-03-30 | $12.16 | $12.16 | 1,379,800 | — | — |
| 2023-03-29 | $11.70 | $11.70 | 1,159,400 | — | — |
| 2023-03-28 | $11.54 | $11.54 | 1,094,500 | — | — |
| 2023-03-27 | $11.73 | $11.73 | 2,062,500 | — | — |
| 2023-03-24 | $12.11 | $12.11 | 1,284,200 | — | — |
| 2023-03-23 | $11.86 | $11.86 | 1,547,400 | — | — |
| 2023-03-22 | $11.89 | $11.89 | 1,294,800 | — | — |
| 2023-03-21 | $12.36 | $12.36 | 1,743,100 | — | — |
| 2023-03-20 | $11.40 | $11.40 | 1,408,500 | — | — |
| 2023-03-17 | $11.31 | $11.31 | 3,365,400 | — | — |
| 2023-03-16 | $11.62 | $11.62 | 1,526,100 | — | — |
| 2023-03-15 | $11.79 | $11.79 | 2,065,700 | — | — |
| 2023-03-14 | $11.51 | $11.51 | 2,955,100 | — | — |
| 2023-03-13 | $11.18 | $11.18 | 1,414,700 | — | — |
| 2023-03-10 | $11.16 | $11.16 | 2,433,400 | — | — |
| 2023-03-09 | $11.60 | $11.60 | 1,380,600 | — | — |
| 2023-03-08 | $11.93 | $11.93 | 1,129,100 | — | — |
| 2023-03-07 | $11.83 | $11.83 | 1,478,400 | — | — |
| 2023-03-06 | $12.00 | $12.00 | 2,042,300 | — | — |
| 2023-03-03 | $12.85 | $12.85 | 2,925,300 | — | — |
| 2023-03-02 | $12.64 | $12.64 | 2,393,800 | — | — |
| 2023-03-01 | $12.30 | $12.30 | 2,541,200 | — | — |
| 2023-02-28 | $12.61 | $12.61 | 6,049,900 | — | — |
| 2023-02-27 | $11.32 | $11.32 | 3,295,700 | — | — |
| 2023-02-24 | $11.27 | $11.27 | 3,388,300 | — | — |
| 2023-02-23 | $11.62 | $11.62 | 3,055,100 | — | — |
| 2023-02-22 | $11.15 | $11.15 | 2,612,900 | — | — |
| 2023-02-21 | $11.00 | $11.00 | 2,651,300 | — | — |
| 2023-02-17 | $11.34 | $11.34 | 3,331,700 | — | — |
| 2023-02-16 | $12.09 | $12.09 | 4,900,100 | — | — |
| 2023-02-15 | $13.30 | $13.30 | 1,056,200 | — | — |
| 2023-02-14 | $13.03 | $13.03 | 1,225,500 | — | — |
| 2023-02-13 | $12.64 | $12.64 | 1,043,100 | — | — |
| 2023-02-10 | $12.14 | $12.14 | 1,592,700 | — | — |
| 2023-02-09 | $12.41 | $12.41 | 2,046,500 | — | — |
| 2023-02-08 | $12.76 | $12.76 | 1,574,600 | — | — |
| 2023-02-07 | $12.85 | $12.85 | 1,328,300 | — | — |
| 2023-02-06 | $12.43 | $12.43 | 1,443,500 | — | — |
| 2023-02-03 | $12.90 | $12.90 | 1,563,500 | — | — |
| 2023-02-02 | $13.10 | $13.10 | 3,233,100 | — | — |
| 2023-02-01 | $12.16 | $12.16 | 2,781,000 | — | — |
| 2023-01-31 | $11.40 | $11.40 | 1,213,900 | — | — |
| 2023-01-30 | $11.26 | $11.26 | 879,200 | — | — |
| 2023-01-27 | $11.47 | $11.47 | 2,438,700 | — | — |
| 2023-01-26 | $11.28 | $11.28 | 2,171,100 | — | — |
| 2023-01-25 | $11.03 | $11.03 | 1,893,600 | — | — |
| 2023-01-24 | $10.98 | $10.98 | 1,258,800 | — | — |
| 2023-01-23 | $11.17 | $11.17 | 2,117,300 | — | — |
| 2023-01-20 | $11.23 | $11.23 | 1,044,300 | — | — |
| 2023-01-19 | $10.95 | $10.95 | 2,458,400 | — | — |
| 2023-01-18 | $11.70 | $11.70 | 2,483,300 | — | — |
| 2023-01-17 | $11.17 | $11.17 | 1,722,300 | — | — |
| 2023-01-13 | $10.74 | $10.74 | 1,595,600 | — | — |
| 2023-01-12 | $10.49 | $10.49 | 3,560,300 | — | — |
| 2023-01-11 | $10.15 | $10.15 | 2,554,500 | — | — |
| 2023-01-10 | $9.81 | $9.81 | 2,199,300 | — | — |
| 2023-01-09 | $9.65 | $9.65 | 2,101,300 | — | — |
| 2023-01-06 | $9.41 | $9.41 | 921,600 | — | — |
| 2023-01-05 | $9.26 | $9.26 | 1,042,400 | — | — |
| 2023-01-04 | $9.43 | $9.43 | 1,829,700 | — | — |
| 2023-01-03 | $9.22 | $9.22 | 1,464,600 | — | — |