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
- 2022-03-01 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 | $3.29 | $3.29 | 1,771,400 | — | — |
| 2023-12-28 | $3.36 | $3.36 | 1,654,300 | — | — |
| 2023-12-27 | $3.40 | $3.40 | 1,204,100 | — | — |
| 2023-12-26 | $3.37 | $3.37 | 1,401,600 | — | — |
| 2023-12-22 | $3.28 | $3.28 | 1,353,500 | — | — |
| 2023-12-21 | $3.28 | $3.28 | 1,548,700 | — | — |
| 2023-12-20 | $3.29 | $3.29 | 1,667,400 | — | — |
| 2023-12-19 | $3.60 | $3.60 | 1,625,400 | — | — |
| 2023-12-18 | $3.40 | $3.40 | 1,805,100 | — | — |
| 2023-12-15 | $3.54 | $3.54 | 2,010,300 | — | — |
| 2023-12-14 | $3.48 | $3.48 | 3,138,500 | — | — |
| 2023-12-13 | $3.19 | $3.19 | 1,644,000 | — | — |
| 2023-12-12 | $2.84 | $2.84 | 2,225,100 | — | — |
| 2023-12-11 | $3.09 | $3.09 | 1,166,300 | — | — |
| 2023-12-08 | $3.23 | $3.23 | 1,947,000 | — | — |
| 2023-12-07 | $3.14 | $3.14 | 1,196,500 | — | — |
| 2023-12-06 | $3.11 | $3.11 | 1,955,400 | — | — |
| 2023-12-05 | $3.08 | $3.08 | 1,271,900 | — | — |
| 2023-12-04 | $3.15 | $3.15 | 1,881,200 | — | — |
| 2023-12-01 | $3.04 | $3.04 | 1,952,700 | — | — |
| 2023-11-30 | $2.77 | $2.77 | 1,446,300 | — | — |
| 2023-11-29 | $2.76 | $2.76 | 1,367,100 | — | — |
| 2023-11-28 | $2.67 | $2.67 | 1,321,000 | — | — |
| 2023-11-27 | $2.79 | $2.79 | 1,474,700 | — | — |
| 2023-11-24 | $2.83 | $2.83 | 1,376,800 | — | — |
| 2023-11-22 | $2.57 | $2.57 | 1,258,900 | — | — |
| 2023-11-21 | $2.48 | $2.48 | 1,884,200 | — | — |
| 2023-11-20 | $2.56 | $2.56 | 2,263,200 | — | — |
| 2023-11-17 | $2.50 | $2.50 | 2,246,300 | — | — |
| 2023-11-16 | $2.31 | $2.31 | 3,212,700 | — | — |
| 2023-11-15 | $2.68 | $2.68 | 3,197,100 | — | — |
| 2023-11-14 | $2.45 | $2.45 | 3,579,600 | — | — |
| 2023-11-13 | $2.31 | $2.31 | 3,673,100 | — | — |
| 2023-11-10 | $2.09 | $2.09 | 4,330,300 | — | — |
| 2023-11-09 | $2.08 | $2.08 | 7,414,200 | — | — |
| 2023-11-08 | $3.10 | $3.10 | 2,405,000 | — | — |
| 2023-11-07 | $3.21 | $3.21 | 1,229,900 | — | — |
| 2023-11-06 | $3.26 | $3.26 | 2,334,000 | — | — |
| 2023-11-03 | $3.45 | $3.45 | 2,035,600 | — | — |
| 2023-11-02 | $3.48 | $3.48 | 1,703,600 | — | — |
| 2023-11-01 | $3.11 | $3.11 | 2,495,400 | — | — |
| 2023-10-31 | $3.38 | $3.38 | 2,417,500 | — | — |
| 2023-10-30 | $3.07 | $3.07 | 1,319,100 | — | — |
| 2023-10-27 | $3.20 | $3.20 | 1,951,700 | — | — |
| 2023-10-26 | $3.54 | $3.54 | 1,461,900 | — | — |
| 2023-10-25 | $3.50 | $3.50 | 1,622,800 | — | — |
| 2023-10-24 | $3.67 | $3.67 | 2,966,900 | — | — |
| 2023-10-23 | $3.45 | $3.45 | 2,693,000 | — | — |
| 2023-10-20 | $3.80 | $3.80 | 5,711,300 | — | — |
| 2023-10-19 | $4.46 | $4.46 | 4,460,600 | — | — |
| 2023-10-18 | $5.04 | $5.04 | 1,763,400 | — | — |
| 2023-10-17 | $5.61 | $5.61 | 1,462,400 | — | — |
| 2023-10-16 | $5.88 | $5.88 | 1,175,900 | — | — |
| 2023-10-13 | $5.78 | $5.78 | 1,932,600 | — | — |
| 2023-10-12 | $5.48 | $5.48 | 1,161,300 | — | — |
| 2023-10-11 | $5.74 | $5.74 | 1,223,100 | — | — |
| 2023-10-10 | $5.71 | $5.71 | 2,523,300 | — | — |
| 2023-10-09 | $5.42 | $5.42 | 3,242,400 | — | — |
| 2023-10-06 | $5.75 | $5.75 | 14,033,200 | — | — |
| 2023-10-05 | $4.68 | $4.68 | 1,124,600 | — | — |
| 2023-10-04 | $4.68 | $4.68 | 1,321,300 | — | — |
| 2023-10-03 | $4.96 | $4.96 | 2,158,100 | — | — |
| 2023-10-02 | $4.51 | $4.51 | 1,574,200 | — | — |
| 2023-09-29 | $4.90 | $4.90 | 983,900 | — | — |
| 2023-09-28 | $5.06 | $5.06 | 712,000 | — | — |
| 2023-09-27 | $5.14 | $5.14 | 946,400 | — | — |
| 2023-09-26 | $5.07 | $5.07 | 912,000 | — | — |
| 2023-09-25 | $5.17 | $5.17 | 1,736,600 | — | — |
| 2023-09-22 | $5.24 | $5.24 | 1,048,100 | — | — |
| 2023-09-21 | $5.31 | $5.31 | 1,083,400 | — | — |
| 2023-09-20 | $5.54 | $5.54 | 1,051,600 | — | — |
| 2023-09-19 | $5.67 | $5.67 | 1,234,500 | — | — |
| 2023-09-18 | $5.51 | $5.51 | 1,941,000 | — | — |
| 2023-09-15 | $6.00 | $6.00 | 1,815,100 | — | — |
| 2023-09-14 | $6.16 | $6.16 | 1,708,200 | — | — |
| 2023-09-13 | $6.36 | $6.36 | 1,900,900 | — | — |
| 2023-09-12 | $6.18 | $6.18 | 1,092,700 | — | — |
| 2023-09-11 | $5.92 | $5.92 | 1,053,400 | — | — |
| 2023-09-08 | $5.92 | $5.92 | 778,500 | — | — |
| 2023-09-07 | $5.92 | $5.92 | 1,279,700 | — | — |
| 2023-09-06 | $5.85 | $5.85 | 868,800 | — | — |
| 2023-09-05 | $6.20 | $6.20 | 1,131,800 | — | — |
| 2023-09-01 | $6.26 | $6.26 | 1,251,200 | — | — |
| 2023-08-31 | $5.97 | $5.97 | 866,500 | — | — |
| 2023-08-30 | $6.01 | $6.01 | 1,111,600 | — | — |
| 2023-08-29 | $6.00 | $6.00 | 1,084,300 | — | — |
| 2023-08-28 | $6.02 | $6.02 | 911,100 | — | — |
| 2023-08-25 | $5.85 | $5.85 | 847,300 | — | — |
| 2023-08-24 | $5.82 | $5.82 | 1,665,000 | — | — |
| 2023-08-23 | $6.10 | $6.10 | 1,040,400 | — | — |
| 2023-08-22 | $6.23 | $6.23 | 1,449,100 | — | — |
| 2023-08-21 | $6.53 | $6.53 | 883,700 | — | — |
| 2023-08-18 | $6.67 | $6.67 | 963,400 | — | — |
| 2023-08-17 | $6.71 | $6.71 | 1,273,700 | — | — |
| 2023-08-16 | $6.98 | $6.98 | 1,093,400 | — | — |
| 2023-08-15 | $6.99 | $6.99 | 1,068,100 | — | — |
| 2023-08-14 | $7.14 | $7.14 | 946,700 | — | — |
| 2023-08-11 | $7.20 | $7.20 | 816,900 | — | — |
| 2023-08-10 | $7.07 | $7.07 | 2,139,900 | — | — |
| 2023-08-09 | $6.92 | $6.92 | 986,800 | — | — |
| 2023-08-08 | $6.91 | $6.91 | 1,380,400 | — | — |
| 2023-08-07 | $7.05 | $7.05 | 952,100 | — | — |
| 2023-08-04 | $7.39 | $7.39 | 842,400 | — | — |
| 2023-08-03 | $7.10 | $7.10 | 625,800 | — | — |
| 2023-08-02 | $7.27 | $7.27 | 821,200 | — | — |
| 2023-08-01 | $7.50 | $7.50 | 1,179,100 | — | — |
| 2023-07-31 | $7.58 | $7.58 | 3,117,700 | — | — |
| 2023-07-28 | $7.05 | $7.05 | 826,000 | — | — |
| 2023-07-27 | $6.85 | $6.85 | 1,161,700 | — | — |
| 2023-07-26 | $7.40 | $7.40 | 780,000 | — | — |
| 2023-07-25 | $7.49 | $7.49 | 736,800 | — | — |
| 2023-07-24 | $7.36 | $7.36 | 551,500 | — | — |
| 2023-07-21 | $7.44 | $7.44 | 474,500 | — | — |
| 2023-07-20 | $7.49 | $7.49 | 1,227,700 | — | — |
| 2023-07-19 | $7.70 | $7.70 | 814,200 | — | — |
| 2023-07-18 | $7.85 | $7.85 | 848,100 | — | — |
| 2023-07-17 | $7.84 | $7.84 | 706,000 | — | — |
| 2023-07-14 | $7.65 | $7.65 | 628,400 | — | — |
| 2023-07-13 | $7.87 | $7.87 | 959,300 | — | — |
| 2023-07-12 | $7.63 | $7.63 | 1,284,200 | — | — |
| 2023-07-11 | $7.88 | $7.88 | 1,271,000 | — | — |
| 2023-07-10 | $7.49 | $7.49 | 1,376,400 | — | — |
| 2023-07-07 | $7.26 | $7.26 | 1,888,900 | — | — |
| 2023-07-06 | $6.67 | $6.67 | 1,052,100 | — | — |
| 2023-07-05 | $6.91 | $6.91 | 684,500 | — | — |
| 2023-07-03 | $7.07 | $7.07 | 599,200 | — | — |
| 2023-06-30 | $6.80 | $6.80 | 987,300 | — | — |
| 2023-06-29 | $6.84 | $6.84 | 1,074,200 | — | — |
| 2023-06-28 | $6.67 | $6.67 | 1,253,100 | — | — |
| 2023-06-27 | $6.59 | $6.59 | 2,105,900 | — | — |
| 2023-06-26 | $6.73 | $6.73 | 1,743,300 | — | — |
| 2023-06-23 | $7.27 | $7.27 | 4,708,000 | — | — |
| 2023-06-22 | $7.74 | $7.74 | 809,400 | — | — |
| 2023-06-21 | $8.08 | $8.08 | 1,257,200 | — | — |
| 2023-06-20 | $7.90 | $7.90 | 2,069,700 | — | — |
| 2023-06-16 | $8.17 | $8.17 | 4,601,900 | — | — |
| 2023-06-15 | $8.11 | $8.11 | 1,728,900 | — | — |
| 2023-06-14 | $8.23 | $8.23 | 1,306,200 | — | — |
| 2023-06-13 | $8.44 | $8.44 | 1,374,400 | — | — |
| 2023-06-12 | $8.25 | $8.25 | 952,100 | — | — |
| 2023-06-09 | $7.88 | $7.88 | 1,117,000 | — | — |
| 2023-06-08 | $8.21 | $8.21 | 1,490,200 | — | — |
| 2023-06-07 | $8.24 | $8.24 | 1,311,500 | — | — |
| 2023-06-06 | $7.97 | $7.97 | 1,100,300 | — | — |
| 2023-06-05 | $7.74 | $7.74 | 982,300 | — | — |
| 2023-06-02 | $7.67 | $7.67 | 947,700 | — | — |
| 2023-06-01 | $7.59 | $7.59 | 1,346,400 | — | — |
| 2023-05-31 | $7.50 | $7.50 | 1,286,800 | — | — |
| 2023-05-30 | $7.50 | $7.50 | 1,746,400 | — | — |
| 2023-05-26 | $7.79 | $7.79 | 956,600 | — | — |
| 2023-05-25 | $7.91 | $7.91 | 1,361,100 | — | — |
| 2023-05-24 | $7.98 | $7.98 | 1,686,700 | — | — |
| 2023-05-23 | $8.71 | $8.71 | 2,506,300 | — | — |
| 2023-05-22 | $8.11 | $8.11 | 1,953,800 | — | — |
| 2023-05-19 | $7.69 | $7.69 | 728,900 | — | — |
| 2023-05-18 | $7.79 | $7.79 | 761,700 | — | — |
| 2023-05-17 | $8.15 | $8.15 | 839,500 | — | — |
| 2023-05-16 | $7.93 | $7.93 | 766,400 | — | — |
| 2023-05-15 | $8.30 | $8.30 | 668,600 | — | — |
| 2023-05-12 | $8.30 | $8.30 | 843,600 | — | — |
| 2023-05-11 | $8.30 | $8.30 | 1,279,200 | — | — |
| 2023-05-10 | $7.94 | $7.94 | 712,400 | — | — |
| 2023-05-09 | $8.04 | $8.04 | 770,300 | — | — |
| 2023-05-08 | $8.01 | $8.01 | 716,400 | — | — |
| 2023-05-05 | $8.06 | $8.06 | 594,700 | — | — |
| 2023-05-04 | $7.69 | $7.69 | 557,400 | — | — |
| 2023-05-03 | $7.83 | $7.83 | 702,200 | — | — |
| 2023-05-02 | $8.06 | $8.06 | 1,074,700 | — | — |
| 2023-05-01 | $8.54 | $8.54 | 539,200 | — | — |
| 2023-04-28 | $8.87 | $8.87 | 522,200 | — | — |
| 2023-04-27 | $8.68 | $8.68 | 348,600 | — | — |
| 2023-04-26 | $8.49 | $8.49 | 318,500 | — | — |
| 2023-04-25 | $8.47 | $8.47 | 263,200 | — | — |
| 2023-04-24 | $8.59 | $8.59 | 313,000 | — | — |
| 2023-04-21 | $8.72 | $8.72 | 357,200 | — | — |
| 2023-04-20 | $8.78 | $8.78 | 329,400 | — | — |
| 2023-04-19 | $8.85 | $8.85 | 250,500 | — | — |
| 2023-04-18 | $8.94 | $8.94 | 337,000 | — | — |
| 2023-04-17 | $9.00 | $9.00 | 479,900 | — | — |
| 2023-04-14 | $8.97 | $8.97 | 342,100 | — | — |
| 2023-04-13 | $8.96 | $8.96 | 357,500 | — | — |
| 2023-04-12 | $8.79 | $8.79 | 366,600 | — | — |
| 2023-04-11 | $8.77 | $8.77 | 573,100 | — | — |
| 2023-04-10 | $8.44 | $8.44 | 387,300 | — | — |
| 2023-04-06 | $8.27 | $8.27 | 584,000 | — | — |
| 2023-04-05 | $8.49 | $8.49 | 342,200 | — | — |
| 2023-04-04 | $8.64 | $8.64 | 418,800 | — | — |
| 2023-04-03 | $9.05 | $9.05 | 357,200 | — | — |
| 2023-03-31 | $9.09 | $9.09 | 464,600 | — | — |
| 2023-03-30 | $8.83 | $8.83 | 565,300 | — | — |
| 2023-03-29 | $8.53 | $8.53 | 379,300 | — | — |
| 2023-03-28 | $8.22 | $8.22 | 676,400 | — | — |
| 2023-03-27 | $8.33 | $8.33 | 489,300 | — | — |
| 2023-03-24 | $8.33 | $8.33 | 524,200 | — | — |
| 2023-03-23 | $8.47 | $8.47 | 616,100 | — | — |
| 2023-03-22 | $8.62 | $8.62 | 473,900 | — | — |
| 2023-03-21 | $8.86 | $8.86 | 604,200 | — | — |
| 2023-03-20 | $8.60 | $8.60 | 771,200 | — | — |
| 2023-03-17 | $8.76 | $8.76 | 1,105,000 | — | — |
| 2023-03-16 | $8.80 | $8.80 | 858,700 | — | — |
| 2023-03-15 | $9.00 | $9.00 | 1,053,500 | — | — |
| 2023-03-14 | $9.50 | $9.50 | 686,200 | — | — |
| 2023-03-13 | $9.66 | $9.66 | 650,200 | — | — |
| 2023-03-10 | $9.44 | $9.44 | 968,800 | — | — |
| 2023-03-09 | $9.86 | $9.86 | 495,300 | — | — |
| 2023-03-08 | $10.12 | $10.12 | 302,000 | — | — |
| 2023-03-07 | $10.05 | $10.05 | 402,200 | — | — |
| 2023-03-06 | $10.18 | $10.18 | 363,100 | — | — |
| 2023-03-03 | $10.30 | $10.30 | 430,600 | — | — |
| 2023-03-02 | $10.00 | $10.00 | 720,500 | — | — |
| 2023-03-01 | $10.24 | $10.24 | 426,400 | — | — |
| 2023-02-28 | $10.35 | $10.35 | 529,200 | — | — |
| 2023-02-27 | $10.16 | $10.16 | 377,700 | — | — |
| 2023-02-24 | $10.11 | $10.11 | 374,800 | — | — |
| 2023-02-23 | $10.33 | $10.33 | 430,000 | — | — |
| 2023-02-22 | $10.25 | $10.25 | 615,400 | — | — |
| 2023-02-21 | $10.27 | $10.27 | 688,000 | — | — |
| 2023-02-17 | $10.54 | $10.54 | 490,000 | — | — |
| 2023-02-16 | $10.40 | $10.40 | 472,000 | — | — |
| 2023-02-15 | $10.55 | $10.55 | 448,500 | — | — |
| 2023-02-14 | $10.46 | $10.46 | 393,800 | — | — |
| 2023-02-13 | $10.57 | $10.57 | 525,400 | — | — |
| 2023-02-10 | $10.70 | $10.70 | 626,500 | — | — |
| 2023-02-09 | $10.22 | $10.22 | 586,500 | — | — |
| 2023-02-08 | $10.24 | $10.24 | 684,100 | — | — |
| 2023-02-07 | $10.32 | $10.32 | 961,800 | — | — |
| 2023-02-06 | $10.87 | $10.87 | 601,400 | — | — |
| 2023-02-03 | $10.66 | $10.66 | 811,900 | — | — |
| 2023-02-02 | $10.79 | $10.79 | 927,800 | — | — |
| 2023-02-01 | $11.06 | $11.06 | 1,179,800 | — | — |
| 2023-01-31 | $10.66 | $10.66 | 3,376,800 | — | — |
| 2023-01-30 | $10.72 | $10.72 | 1,324,500 | — | — |
| 2023-01-27 | $11.05 | $11.05 | 1,049,100 | — | — |
| 2023-01-26 | $10.68 | $10.68 | 1,087,200 | — | — |
| 2023-01-25 | $10.97 | $10.97 | 1,894,600 | — | — |
| 2023-01-24 | $10.50 | $10.50 | 1,197,600 | — | — |
| 2023-01-23 | $10.30 | $10.30 | 1,127,600 | — | — |
| 2023-01-20 | $10.29 | $10.29 | 605,400 | — | — |
| 2023-01-19 | $10.39 | $10.39 | 568,200 | — | — |
| 2023-01-18 | $10.36 | $10.36 | 581,800 | — | — |
| 2023-01-17 | $10.41 | $10.41 | 745,900 | — | — |
| 2023-01-13 | $10.89 | $10.89 | 852,700 | — | — |
| 2023-01-12 | $10.84 | $10.84 | 652,300 | — | — |
| 2023-01-11 | $10.66 | $10.66 | 413,000 | — | — |
| 2023-01-10 | $10.60 | $10.60 | 595,700 | — | — |
| 2023-01-09 | $10.50 | $10.50 | 750,800 | — | — |
| 2023-01-06 | $10.27 | $10.27 | 477,800 | — | — |
| 2023-01-05 | $10.43 | $10.43 | 336,000 | — | — |
| 2023-01-04 | $10.57 | $10.57 | 503,200 | — | — |
| 2023-01-03 | $10.24 | $10.24 | 480,200 | — | — |