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
- 2014-10-31 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 | $4.75 | $4.75 | 25,960 | — | — |
| 2023-12-28 | $4.74 | $4.74 | 12,270 | — | — |
| 2023-12-27 | $4.88 | $4.88 | 19,830 | — | — |
| 2023-12-26 | $4.77 | $4.77 | 33,370 | — | — |
| 2023-12-22 | $4.79 | $4.79 | 45,320 | — | — |
| 2023-12-21 | $4.10 | $4.10 | 78,080 | — | — |
| 2023-12-20 | $4.32 | $4.32 | 45,750 | — | — |
| 2023-12-19 | $3.80 | $3.80 | 55,990 | — | — |
| 2023-12-18 | $3.75 | $3.75 | 58,900 | — | — |
| 2023-12-15 | $3.60 | $3.60 | 55,250 | — | — |
| 2023-12-14 | $3.11 | $3.11 | 18,200 | — | — |
| 2023-12-13 | $3.20 | $3.20 | 17,840 | — | — |
| 2023-12-12 | $3.10 | $3.10 | 70,140 | — | — |
| 2023-12-11 | $2.93 | $2.93 | 22,720 | — | — |
| 2023-12-08 | $3.18 | $3.18 | 24,020 | — | — |
| 2023-12-07 | $3.30 | $3.30 | 64,190 | — | — |
| 2023-12-06 | $3.14 | $3.14 | 42,160 | — | — |
| 2023-12-05 | $2.99 | $2.99 | 29,870 | — | — |
| 2023-12-04 | $3.05 | $3.05 | 17,360 | — | — |
| 2023-12-01 | $3.03 | $3.03 | 56,980 | — | — |
| 2023-11-30 | $2.60 | $2.60 | 50,710 | — | — |
| 2023-11-29 | $2.87 | $2.87 | 52,370 | — | — |
| 2023-11-28 | $3.13 | $3.13 | 15,180 | — | — |
| 2023-11-27 | $3.07 | $3.07 | 31,000 | — | — |
| 2023-11-24 | $3.25 | $3.25 | 6,050 | — | — |
| 2023-11-22 | $3.15 | $3.15 | 16,520 | — | — |
| 2023-11-21 | $3.10 | $3.10 | 37,090 | — | — |
| 2023-11-20 | $3.43 | $3.43 | 14,450 | — | — |
| 2023-11-17 | $3.55 | $3.55 | 24,470 | — | — |
| 2023-11-16 | $3.54 | $3.54 | 16,730 | — | — |
| 2023-11-15 | $3.65 | $3.65 | 21,780 | — | — |
| 2023-11-14 | $3.89 | $3.89 | 39,700 | — | — |
| 2023-11-13 | $3.67 | $3.67 | 18,470 | — | — |
| 2023-11-10 | $3.58 | $3.58 | 32,900 | — | — |
| 2023-11-09 | $3.44 | $3.44 | 44,290 | — | — |
| 2023-11-08 | $3.57 | $3.57 | 31,490 | — | — |
| 2023-11-07 | $4.10 | $4.10 | 56,340 | — | — |
| 2023-11-06 | $4.31 | $4.31 | 43,900 | — | — |
| 2023-11-03 | $5.06 | $5.06 | 108,630 | — | — |
| 2023-11-02 | $4.60 | $4.60 | 35,110 | — | — |
| 2023-11-01 | $4.59 | $4.59 | 135,000 | — | — |
| 2023-10-31 | $3.48 | $3.48 | 57,780 | — | — |
| 2023-10-30 | $4.10 | $4.10 | 26,840 | — | — |
| 2023-10-27 | $4.70 | $4.70 | 13,490 | — | — |
| 2023-10-26 | $5.05 | $5.05 | 22,250 | — | — |
| 2023-10-25 | $5.25 | $5.25 | 14,750 | — | — |
| 2023-10-24 | $5.40 | $5.40 | 4,270 | — | — |
| 2023-10-23 | $5.39 | $5.39 | 4,750 | — | — |
| 2023-10-20 | $5.65 | $5.65 | 10,870 | — | — |
| 2023-10-19 | $5.86 | $5.86 | 9,180 | — | — |
| 2023-10-18 | $6.21 | $6.21 | 18,470 | — | — |
| 2023-10-17 | $5.69 | $5.69 | 17,470 | — | — |
| 2023-10-16 | $5.66 | $5.66 | 39,770 | — | — |
| 2023-10-13 | $4.65 | $4.65 | 10,540 | — | — |
| 2023-10-12 | $4.78 | $4.78 | 11,540 | — | — |
| 2023-10-11 | $4.70 | $4.70 | 6,150 | — | — |
| 2023-10-10 | $4.52 | $4.52 | 13,500 | — | — |
| 2023-10-09 | $4.63 | $4.63 | 14,940 | — | — |
| 2023-10-06 | $4.70 | $4.70 | 7,000 | — | — |
| 2023-10-05 | $4.76 | $4.76 | 5,180 | — | — |
| 2023-10-04 | $4.90 | $4.90 | 6,650 | — | — |
| 2023-10-03 | $5.05 | $5.05 | 12,490 | — | — |
| 2023-10-02 | $5.00 | $5.00 | 6,770 | — | — |
| 2023-09-29 | $4.89 | $4.89 | 25,350 | — | — |
| 2023-09-28 | $4.81 | $4.81 | 7,040 | — | — |
| 2023-09-27 | $5.04 | $5.04 | 11,060 | — | — |
| 2023-09-26 | $5.34 | $5.34 | 7,210 | — | — |
| 2023-09-25 | $5.70 | $5.70 | 18,220 | — | — |
| 2023-09-22 | $6.29 | $6.29 | 60,600 | — | — |
| 2023-09-21 | $5.71 | $5.71 | 25,940 | — | — |
| 2023-09-20 | $5.30 | $5.30 | 25,160 | — | — |
| 2023-09-19 | $5.30 | $5.30 | 31,150 | — | — |
| 2023-09-18 | $4.80 | $4.80 | 27,430 | — | — |
| 2023-09-15 | $4.95 | $4.95 | 22,630 | — | — |
| 2023-09-14 | $4.29 | $4.29 | 15,020 | — | — |
| 2023-09-13 | $4.14 | $4.14 | 17,690 | — | — |
| 2023-09-12 | $4.05 | $4.05 | 30,390 | — | — |
| 2023-09-11 | $4.50 | $4.50 | 25,840 | — | — |
| 2023-09-08 | $4.73 | $4.73 | 37,300 | — | — |
| 2023-09-07 | $4.59 | $4.59 | 49,580 | — | — |
| 2023-09-06 | $5.08 | $5.08 | 41,930 | — | — |
| 2023-09-05 | $5.73 | $5.73 | 51,970 | — | — |
| 2023-09-01 | $5.80 | $5.80 | 37,420 | — | — |
| 2023-08-31 | $5.02 | $5.02 | 20,660 | — | — |
| 2023-08-30 | $5.28 | $5.28 | 17,470 | — | — |
| 2023-08-29 | $5.56 | $5.56 | 16,390 | — | — |
| 2023-08-28 | $5.39 | $5.39 | 18,450 | — | — |
| 2023-08-25 | $5.49 | $5.49 | 13,840 | — | — |
| 2023-08-24 | $5.57 | $5.57 | 69,550 | — | — |
| 2023-08-23 | $5.32 | $5.32 | 51,880 | — | — |
| 2023-08-22 | $5.31 | $5.31 | 56,240 | — | — |
| 2023-08-21 | $5.95 | $5.95 | 27,620 | — | — |
| 2023-08-18 | $6.50 | $6.50 | 32,380 | — | — |
| 2023-08-17 | $6.18 | $6.18 | 26,810 | — | — |
| 2023-08-16 | $6.05 | $6.05 | 14,340 | — | — |
| 2023-08-15 | $6.36 | $6.36 | 35,300 | — | — |
| 2023-08-14 | $6.46 | $6.46 | 24,590 | — | — |
| 2023-08-11 | $6.18 | $6.18 | 29,200 | — | — |
| 2023-08-10 | $5.89 | $5.89 | 92,090 | — | — |
| 2023-08-09 | $7.28 | $7.28 | 50,380 | — | — |
| 2023-08-08 | $7.50 | $7.50 | 27,920 | — | — |
| 2023-08-07 | $7.31 | $7.31 | 34,830 | — | — |
| 2023-08-04 | $7.74 | $7.74 | 36,090 | — | — |
| 2023-08-03 | $8.25 | $8.25 | 20,420 | — | — |
| 2023-08-02 | $8.00 | $8.00 | 39,870 | — | — |
| 2023-08-01 | $8.61 | $8.61 | 41,860 | — | — |
| 2023-07-31 | $8.85 | $8.85 | 37,750 | — | — |
| 2023-07-28 | $9.20 | $9.20 | 77,120 | — | — |
| 2023-07-27 | $9.02 | $9.02 | 49,360 | — | — |
| 2023-07-26 | $9.83 | $9.83 | 87,690 | — | — |
| 2023-07-25 | $9.33 | $9.33 | 133,930 | — | — |
| 2023-07-24 | $10.60 | $10.60 | 130,900 | — | — |
| 2023-07-21 | $11.90 | $11.90 | 248,790 | — | — |
| 2023-07-20 | $13.90 | $13.90 | 2,352,990 | — | — |
| 2023-07-19 | $13.00 | $13.00 | 107,680 | — | — |
| 2023-07-18 | $11.90 | $11.90 | 31,990 | — | — |
| 2023-07-17 | $11.80 | $11.80 | 16,800 | — | — |
| 2023-07-14 | $11.20 | $11.20 | 25,440 | — | — |
| 2023-07-13 | $11.70 | $11.70 | 20,880 | — | — |
| 2023-07-12 | $12.20 | $12.20 | 67,670 | — | — |
| 2023-07-11 | $11.60 | $11.60 | 6,410 | — | — |
| 2023-07-10 | $12.10 | $12.10 | 15,340 | — | — |
| 2023-07-07 | $11.80 | $11.80 | 7,210 | — | — |
| 2023-07-06 | $11.50 | $11.50 | 13,880 | — | — |
| 2023-07-05 | $11.40 | $11.40 | 9,920 | — | — |
| 2023-07-03 | $11.80 | $11.80 | 3,960 | — | — |
| 2023-06-30 | $12.50 | $12.50 | 17,180 | — | — |
| 2023-06-29 | $12.30 | $12.30 | 10,080 | — | — |
| 2023-06-28 | $12.00 | $12.00 | 16,530 | — | — |
| 2023-06-27 | $12.30 | $12.30 | 9,400 | — | — |
| 2023-06-26 | $11.60 | $11.60 | 27,430 | — | — |
| 2023-06-23 | $12.40 | $12.40 | 46,310 | — | — |
| 2023-06-22 | $12.40 | $12.40 | 13,420 | — | — |
| 2023-06-21 | $12.10 | $12.10 | 15,220 | — | — |
| 2023-06-20 | $12.40 | $12.40 | 18,310 | — | — |
| 2023-06-16 | $12.70 | $12.70 | 53,430 | — | — |
| 2023-06-15 | $12.40 | $12.40 | 27,470 | — | — |
| 2023-06-14 | $12.30 | $12.30 | 19,610 | — | — |
| 2023-06-13 | $12.60 | $12.60 | 41,700 | — | — |
| 2023-06-12 | $12.20 | $12.20 | 31,370 | — | — |
| 2023-06-09 | $10.85 | $10.85 | 44,660 | — | — |
| 2023-06-08 | $11.70 | $11.70 | 17,310 | — | — |
| 2023-06-07 | $12.40 | $12.40 | 18,130 | — | — |
| 2023-06-06 | $12.20 | $12.20 | 31,330 | — | — |
| 2023-06-05 | $11.90 | $11.90 | 58,960 | — | — |
| 2023-06-02 | $13.20 | $13.20 | 42,590 | — | — |
| 2023-06-01 | $14.30 | $14.30 | 52,030 | — | — |
| 2023-05-31 | $15.50 | $15.50 | 30,640 | — | — |
| 2023-05-30 | $15.50 | $15.50 | 49,090 | — | — |
| 2023-05-26 | $14.70 | $14.70 | 42,830 | — | — |
| 2023-05-25 | $15.05 | $15.05 | 70,420 | — | — |
| 2023-05-24 | $14.60 | $14.60 | 19,040 | — | — |
| 2023-05-23 | $14.20 | $14.20 | 41,640 | — | — |
| 2023-05-22 | $14.00 | $14.00 | 22,420 | — | — |
| 2023-05-19 | $14.40 | $14.40 | 42,210 | — | — |
| 2023-05-18 | $14.90 | $14.90 | 57,030 | — | — |
| 2023-05-17 | $14.90 | $14.90 | 102,000 | — | — |
| 2023-05-16 | $13.60 | $13.60 | 12,890 | — | — |
| 2023-05-15 | $13.60 | $13.60 | 19,640 | — | — |
| 2023-05-12 | $13.20 | $13.20 | 14,170 | — | — |
| 2023-05-11 | $12.90 | $12.90 | 7,030 | — | — |
| 2023-05-10 | $13.30 | $13.30 | 11,240 | — | — |
| 2023-05-09 | $13.40 | $13.40 | 10,700 | — | — |
| 2023-05-08 | $13.50 | $13.50 | 11,560 | — | — |
| 2023-05-05 | $13.45 | $13.45 | 14,470 | — | — |
| 2023-05-04 | $13.50 | $13.50 | 13,970 | — | — |
| 2023-05-03 | $13.60 | $13.60 | 35,630 | — | — |
| 2023-05-02 | $13.00 | $13.00 | 29,390 | — | — |
| 2023-05-01 | $12.40 | $12.40 | 9,220 | — | — |
| 2023-04-28 | $12.30 | $12.30 | 11,360 | — | — |
| 2023-04-27 | $12.20 | $12.20 | 32,670 | — | — |
| 2023-04-26 | $12.30 | $12.30 | 21,570 | — | — |
| 2023-04-25 | $12.90 | $12.90 | 25,400 | — | — |
| 2023-04-24 | $13.80 | $13.80 | 40,420 | — | — |
| 2023-04-21 | $13.10 | $13.10 | 12,820 | — | — |
| 2023-04-20 | $13.20 | $13.20 | 16,930 | — | — |
| 2023-04-19 | $13.20 | $13.20 | 50,420 | — | — |
| 2023-04-18 | $12.60 | $12.60 | 45,570 | — | — |
| 2023-04-17 | $12.20 | $12.20 | 71,920 | — | — |
| 2023-04-14 | $11.00 | $11.00 | 10,190 | — | — |
| 2023-04-13 | $11.00 | $11.00 | 7,160 | — | — |
| 2023-04-12 | $11.10 | $11.10 | 7,250 | — | — |
| 2023-04-11 | $11.20 | $11.20 | 9,490 | — | — |
| 2023-04-10 | $11.50 | $11.50 | 10,150 | — | — |
| 2023-04-06 | $10.70 | $10.70 | 9,730 | — | — |
| 2023-04-05 | $10.90 | $10.90 | 8,020 | — | — |
| 2023-04-04 | $10.70 | $10.70 | 12,990 | — | — |
| 2023-04-03 | $11.20 | $11.20 | 28,020 | — | — |
| 2023-03-31 | $11.40 | $11.40 | 28,500 | — | — |
| 2023-03-30 | $11.30 | $11.30 | 23,920 | — | — |
| 2023-03-29 | $11.50 | $11.50 | 19,100 | — | — |
| 2023-03-28 | $10.80 | $10.80 | 33,550 | — | — |
| 2023-03-27 | $11.00 | $11.00 | 48,450 | — | — |
| 2023-03-24 | $11.20 | $11.20 | 45,190 | — | — |
| 2023-03-23 | $11.90 | $11.90 | 198,800 | — | — |
| 2023-03-22 | $11.80 | $11.80 | 43,930 | — | — |
| 2023-03-21 | $10.30 | $10.30 | 28,260 | — | — |
| 2023-03-20 | $8.80 | $8.80 | 27,390 | — | — |
| 2023-03-17 | $8.50 | $8.50 | 43,640 | — | — |
| 2023-03-16 | $8.60 | $8.60 | 9,360 | — | — |
| 2023-03-15 | $8.83 | $8.83 | 22,760 | — | — |
| 2023-03-14 | $8.84 | $8.84 | 36,690 | — | — |
| 2023-03-13 | $9.64 | $9.64 | 48,290 | — | — |
| 2023-03-10 | $10.50 | $10.50 | 38,540 | — | — |
| 2023-03-09 | $10.50 | $10.50 | 14,310 | — | — |
| 2023-03-08 | $10.60 | $10.60 | 18,250 | — | — |
| 2023-03-07 | $11.10 | $11.10 | 19,230 | — | — |
| 2023-03-06 | $11.30 | $11.30 | 49,370 | — | — |
| 2023-03-03 | $11.50 | $11.50 | 30,000 | — | — |
| 2023-03-02 | $10.25 | $10.25 | 35,010 | — | — |
| 2023-03-01 | $10.90 | $10.90 | 65,990 | — | — |
| 2023-02-28 | $12.10 | $12.10 | 36,370 | — | — |
| 2023-02-27 | $12.20 | $12.20 | 33,340 | — | — |
| 2023-02-24 | $11.90 | $11.90 | 30,790 | — | — |
| 2023-02-23 | $12.70 | $12.70 | 27,070 | — | — |
| 2023-02-22 | $13.40 | $13.40 | 52,360 | — | — |
| 2023-02-21 | $14.00 | $14.00 | 77,580 | — | — |
| 2023-02-17 | $13.50 | $13.50 | 172,680 | — | — |
| 2023-02-16 | $12.50 | $12.50 | 35,890 | — | — |
| 2023-02-15 | $13.40 | $13.40 | 98,430 | — | — |
| 2023-02-14 | $12.00 | $12.00 | 80,040 | — | — |
| 2023-02-13 | $13.70 | $13.70 | 58,450 | — | — |
| 2023-02-10 | $13.50 | $13.50 | 89,200 | — | — |
| 2023-02-09 | $13.30 | $13.30 | 138,460 | — | — |
| 2023-02-08 | $11.70 | $11.70 | 31,780 | — | — |
| 2023-02-07 | $11.40 | $11.40 | 52,030 | — | — |
| 2023-02-06 | $11.70 | $11.70 | 58,450 | — | — |
| 2023-02-03 | $9.95 | $9.95 | 19,770 | — | — |
| 2023-02-02 | $9.39 | $9.39 | 33,370 | — | — |
| 2023-02-01 | $8.05 | $8.05 | 18,220 | — | — |
| 2023-01-31 | $7.87 | $7.87 | 17,710 | — | — |
| 2023-01-30 | $7.10 | $7.10 | 16,280 | — | — |
| 2023-01-27 | $7.40 | $7.40 | 16,310 | — | — |
| 2023-01-26 | $7.70 | $7.70 | 23,910 | — | — |
| 2023-01-25 | $8.19 | $8.19 | 24,750 | — | — |
| 2023-01-24 | $8.30 | $8.30 | 28,010 | — | — |
| 2023-01-23 | $7.41 | $7.41 | 22,010 | — | — |
| 2023-01-20 | $7.30 | $7.30 | 13,990 | — | — |
| 2023-01-19 | $7.40 | $7.40 | 18,190 | — | — |
| 2023-01-18 | $7.10 | $7.10 | 23,990 | — | — |
| 2023-01-17 | $6.90 | $6.90 | 16,680 | — | — |
| 2023-01-13 | $7.20 | $7.20 | 37,740 | — | — |
| 2023-01-12 | $7.77 | $7.77 | 37,100 | — | — |
| 2023-01-11 | $7.30 | $7.30 | 66,880 | — | — |
| 2023-01-10 | $6.05 | $6.05 | 45,940 | — | — |
| 2023-01-09 | $5.30 | $5.30 | 8,710 | — | — |
| 2023-01-06 | $5.40 | $5.40 | 21,450 | — | — |
| 2023-01-05 | $4.63 | $4.63 | 24,580 | — | — |
| 2023-01-04 | $4.30 | $4.30 | 16,170 | — | — |
| 2023-01-03 | $4.20 | $4.20 | 27,000 | — | — |