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
- 2021-09-03 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 | $2.09 | $2.09 | 102,800 | — | — |
| 2023-12-28 | $2.15 | $2.15 | 97,500 | — | — |
| 2023-12-27 | $2.14 | $2.14 | 138,100 | — | — |
| 2023-12-26 | $1.99 | $1.99 | 52,600 | — | — |
| 2023-12-22 | $2.01 | $2.01 | 103,800 | — | — |
| 2023-12-21 | $1.99 | $1.99 | 34,500 | — | — |
| 2023-12-20 | $1.88 | $1.88 | 106,700 | — | — |
| 2023-12-19 | $2.00 | $2.00 | 175,500 | — | — |
| 2023-12-18 | $2.00 | $2.00 | 115,500 | — | — |
| 2023-12-15 | $2.00 | $2.00 | 116,700 | — | — |
| 2023-12-14 | $1.97 | $1.97 | 248,500 | — | — |
| 2023-12-13 | $1.77 | $1.77 | 76,200 | — | — |
| 2023-12-12 | $1.79 | $1.79 | 89,100 | — | — |
| 2023-12-11 | $1.83 | $1.83 | 69,200 | — | — |
| 2023-12-08 | $1.85 | $1.85 | 53,500 | — | — |
| 2023-12-07 | $1.83 | $1.83 | 67,800 | — | — |
| 2023-12-06 | $1.92 | $1.92 | 28,300 | — | — |
| 2023-12-05 | $1.87 | $1.87 | 82,000 | — | — |
| 2023-12-04 | $1.96 | $1.96 | 158,500 | — | — |
| 2023-12-01 | $2.15 | $2.15 | 88,500 | — | — |
| 2023-11-30 | $2.18 | $2.18 | 48,300 | — | — |
| 2023-11-29 | $2.23 | $2.23 | 98,600 | — | — |
| 2023-11-28 | $1.99 | $1.99 | 172,800 | — | — |
| 2023-11-27 | $2.20 | $2.20 | 235,800 | — | — |
| 2023-11-24 | $2.67 | $2.67 | 36,300 | — | — |
| 2023-11-22 | $3.00 | $3.00 | 53,900 | — | — |
| 2023-11-21 | $3.24 | $3.24 | 178,300 | — | — |
| 2023-11-20 | $2.65 | $2.65 | 96,500 | — | — |
| 2023-11-17 | $2.29 | $2.29 | 42,600 | — | — |
| 2023-11-16 | $2.16 | $2.16 | 20,600 | — | — |
| 2023-11-15 | $2.12 | $2.12 | 122,000 | — | — |
| 2023-11-14 | $2.40 | $2.40 | 80,500 | — | — |
| 2023-11-13 | $1.98 | $1.98 | 70,000 | — | — |
| 2023-11-10 | $1.97 | $1.97 | 96,800 | — | — |
| 2023-11-09 | $2.20 | $2.20 | 120,800 | — | — |
| 2023-11-08 | $2.17 | $2.17 | 149,300 | — | — |
| 2023-11-07 | $2.26 | $2.26 | 74,000 | — | — |
| 2023-11-06 | $2.44 | $2.44 | 50,500 | — | — |
| 2023-11-03 | $2.51 | $2.51 | 48,700 | — | — |
| 2023-11-02 | $2.40 | $2.40 | 31,800 | — | — |
| 2023-11-01 | $2.56 | $2.56 | 24,100 | — | — |
| 2023-10-31 | $2.63 | $2.63 | 52,200 | — | — |
| 2023-10-30 | $2.85 | $2.85 | 34,400 | — | — |
| 2023-10-27 | $2.89 | $2.89 | 16,900 | — | — |
| 2023-10-26 | $2.88 | $2.88 | 36,100 | — | — |
| 2023-10-25 | $2.94 | $2.94 | 22,900 | — | — |
| 2023-10-24 | $2.90 | $2.90 | 32,100 | — | — |
| 2023-10-23 | $2.77 | $2.77 | 94,000 | — | — |
| 2023-10-20 | $3.00 | $3.00 | 79,100 | — | — |
| 2023-10-19 | $3.42 | $3.42 | 44,200 | — | — |
| 2023-10-18 | $3.75 | $3.75 | 89,500 | — | — |
| 2023-10-17 | $3.73 | $3.73 | 53,500 | — | — |
| 2023-10-16 | $3.55 | $3.55 | 73,100 | — | — |
| 2023-10-13 | $4.01 | $4.01 | 44,000 | — | — |
| 2023-10-12 | $4.39 | $4.39 | 137,000 | — | — |
| 2023-10-11 | $4.08 | $4.08 | 124,200 | — | — |
| 2023-10-10 | $4.76 | $4.76 | 184,300 | — | — |
| 2023-10-09 | $5.30 | $5.30 | 149,700 | — | — |
| 2023-10-06 | $7.45 | $7.45 | 47,600 | — | — |
| 2023-10-05 | $7.24 | $7.24 | 17,300 | — | — |
| 2023-10-04 | $6.85 | $6.85 | 27,600 | — | — |
| 2023-10-03 | $6.99 | $6.99 | 21,200 | — | — |
| 2023-10-02 | $7.02 | $7.02 | 36,700 | — | — |
| 2023-09-29 | $7.01 | $7.01 | 27,900 | — | — |
| 2023-09-28 | $6.32 | $6.32 | 18,700 | — | — |
| 2023-09-27 | $6.36 | $6.36 | 13,600 | — | — |
| 2023-09-26 | $6.74 | $6.74 | 14,400 | — | — |
| 2023-09-25 | $6.61 | $6.61 | 82,300 | — | — |
| 2023-09-22 | $7.15 | $7.15 | 23,200 | — | — |
| 2023-09-21 | $7.64 | $7.64 | 35,600 | — | — |
| 2023-09-20 | $7.79 | $7.79 | 28,200 | — | — |
| 2023-09-19 | $7.72 | $7.72 | 94,300 | — | — |
| 2023-09-18 | $7.85 | $7.85 | 146,800 | — | — |
| 2023-09-15 | $8.05 | $8.05 | 346,900 | — | — |
| 2023-09-14 | $7.93 | $7.93 | 51,800 | — | — |
| 2023-09-13 | $7.90 | $7.90 | 38,600 | — | — |
| 2023-09-12 | $8.21 | $8.21 | 48,600 | — | — |
| 2023-09-11 | $8.71 | $8.71 | 48,000 | — | — |
| 2023-09-08 | $8.78 | $8.78 | 25,700 | — | — |
| 2023-09-07 | $9.02 | $9.02 | 38,200 | — | — |
| 2023-09-06 | $9.00 | $9.00 | 35,100 | — | — |
| 2023-09-05 | $9.14 | $9.14 | 117,800 | — | — |
| 2023-09-01 | $9.05 | $9.05 | 102,400 | — | — |
| 2023-08-31 | $9.62 | $9.62 | 57,100 | — | — |
| 2023-08-30 | $10.04 | $10.04 | 81,300 | — | — |
| 2023-08-29 | $11.03 | $11.03 | 44,700 | — | — |
| 2023-08-28 | $11.41 | $11.41 | 83,600 | — | — |
| 2023-08-25 | $11.29 | $11.29 | 42,100 | — | — |
| 2023-08-24 | $11.21 | $11.21 | 45,700 | — | — |
| 2023-08-23 | $11.29 | $11.29 | 36,700 | — | — |
| 2023-08-22 | $11.18 | $11.18 | 19,600 | — | — |
| 2023-08-21 | $11.12 | $11.12 | 62,000 | — | — |
| 2023-08-18 | $10.97 | $10.97 | 79,200 | — | — |
| 2023-08-17 | $11.50 | $11.50 | 27,200 | — | — |
| 2023-08-16 | $11.50 | $11.50 | 36,800 | — | — |
| 2023-08-15 | $11.41 | $11.41 | 86,900 | — | — |
| 2023-08-14 | $11.59 | $11.59 | 58,300 | — | — |
| 2023-08-11 | $11.50 | $11.50 | 75,200 | — | — |
| 2023-08-10 | $11.53 | $11.53 | 261,400 | — | — |
| 2023-08-09 | $12.01 | $12.01 | 986,800 | — | — |
| 2023-08-08 | $21.30 | $21.30 | 70,700 | — | — |
| 2023-08-07 | $20.75 | $20.75 | 30,000 | — | — |
| 2023-08-04 | $20.10 | $20.10 | 47,800 | — | — |
| 2023-08-03 | $19.16 | $19.16 | 15,700 | — | — |
| 2023-08-02 | $19.31 | $19.31 | 20,600 | — | — |
| 2023-08-01 | $19.86 | $19.86 | 40,400 | — | — |
| 2023-07-31 | $21.85 | $21.85 | 161,100 | — | — |
| 2023-07-28 | $24.96 | $24.96 | 22,500 | — | — |
| 2023-07-27 | $24.18 | $24.18 | 10,900 | — | — |
| 2023-07-26 | $25.44 | $25.44 | 20,000 | — | — |
| 2023-07-25 | $26.26 | $26.26 | 31,200 | — | — |
| 2023-07-24 | $26.01 | $26.01 | 28,500 | — | — |
| 2023-07-21 | $24.17 | $24.17 | 19,200 | — | — |
| 2023-07-20 | $22.79 | $22.79 | 18,800 | — | — |
| 2023-07-19 | $25.00 | $25.00 | 34,600 | — | — |
| 2023-07-18 | $25.70 | $25.70 | 26,100 | — | — |
| 2023-07-17 | $25.90 | $25.90 | 58,300 | — | — |
| 2023-07-14 | $24.00 | $24.00 | 52,000 | — | — |
| 2023-07-13 | $24.61 | $24.61 | 114,700 | — | — |
| 2023-07-12 | $23.59 | $23.59 | 47,000 | — | — |
| 2023-07-11 | $22.10 | $22.10 | 48,600 | — | — |
| 2023-07-10 | $21.50 | $21.50 | 67,400 | — | — |
| 2023-07-07 | $19.46 | $19.46 | 38,400 | — | — |
| 2023-07-06 | $18.12 | $18.12 | 46,700 | — | — |
| 2023-07-05 | $18.65 | $18.65 | 50,600 | — | — |
| 2023-07-03 | $19.25 | $19.25 | 38,200 | — | — |
| 2023-06-30 | $18.55 | $18.55 | 167,800 | — | — |
| 2023-06-29 | $16.60 | $16.60 | 9,700 | — | — |
| 2023-06-28 | $16.99 | $16.99 | 13,800 | — | — |
| 2023-06-27 | $17.31 | $17.31 | 15,300 | — | — |
| 2023-06-26 | $17.49 | $17.49 | 37,800 | — | — |
| 2023-06-23 | $17.80 | $17.80 | 35,000 | — | — |
| 2023-06-22 | $18.40 | $18.40 | 41,700 | — | — |
| 2023-06-21 | $17.98 | $17.98 | 79,500 | — | — |
| 2023-06-20 | $17.77 | $17.77 | 157,900 | — | — |
| 2023-06-16 | $16.20 | $16.20 | 24,800 | — | — |
| 2023-06-15 | $16.10 | $16.10 | 160,000 | — | — |
| 2023-06-14 | $16.09 | $16.09 | 57,000 | — | — |
| 2023-06-13 | $15.76 | $15.76 | 103,200 | — | — |
| 2023-06-12 | $15.99 | $15.99 | 81,700 | — | — |
| 2023-06-09 | $18.47 | $18.47 | 63,100 | — | — |
| 2023-06-08 | $20.30 | $20.30 | 82,900 | — | — |
| 2023-06-07 | $20.45 | $20.45 | 187,800 | — | — |
| 2023-06-06 | $16.91 | $16.91 | 83,600 | — | — |
| 2023-06-05 | $17.34 | $17.34 | 70,200 | — | — |
| 2023-06-02 | $16.77 | $16.77 | 412,000 | — | — |
| 2023-06-01 | $21.52 | $21.52 | 1,654,400 | — | — |
| 2023-05-31 | $11.72 | $11.72 | 100,800 | — | — |
| 2023-05-30 | $10.65 | $10.65 | 119,300 | — | — |
| 2023-05-26 | $10.76 | $10.76 | 44,800 | — | — |
| 2023-05-25 | $11.20 | $11.20 | 178,300 | — | — |
| 2023-05-24 | $12.71 | $12.71 | 1,064,000 | — | — |
| 2023-05-23 | $10.00 | $10.00 | 77,300 | — | — |
| 2023-05-22 | $10.20 | $10.20 | 54,800 | — | — |
| 2023-05-19 | $10.75 | $10.75 | 31,600 | — | — |
| 2023-05-18 | $10.40 | $10.40 | 96,400 | — | — |
| 2023-05-17 | $10.62 | $10.62 | 10,000 | — | — |
| 2023-05-16 | $10.42 | $10.42 | 40,200 | — | — |
| 2023-05-15 | $10.40 | $10.40 | 58,400 | — | — |
| 2023-05-12 | $10.37 | $10.37 | 203,800 | — | — |
| 2023-05-11 | $10.40 | $10.40 | 115,500 | — | — |
| 2023-05-10 | $10.41 | $10.41 | 11,200 | — | — |
| 2023-05-09 | $10.40 | $10.40 | 6,000 | — | — |
| 2023-05-08 | $10.40 | $10.40 | 19,500 | — | — |
| 2023-05-05 | $10.40 | $10.40 | 100 | — | — |
| 2023-05-04 | $10.40 | $10.40 | 5,400 | — | — |
| 2023-05-03 | $10.40 | $10.40 | 700 | — | — |
| 2023-05-02 | $10.40 | $10.40 | 102,700 | — | — |
| 2023-05-01 | $10.40 | $10.40 | 22,500 | — | — |
| 2023-04-28 | $10.37 | $10.37 | 0 | — | — |
| 2023-04-27 | $10.37 | $10.37 | 39,900 | — | — |
| 2023-04-26 | $10.32 | $10.32 | 11,100 | — | — |
| 2023-04-25 | $10.33 | $10.33 | 0 | — | — |
| 2023-04-24 | $10.33 | $10.33 | 4,800 | — | — |
| 2023-04-21 | $10.33 | $10.33 | 0 | — | — |
| 2023-04-20 | $10.33 | $10.33 | 17,000 | — | — |
| 2023-04-19 | $10.45 | $10.45 | 0 | — | — |
| 2023-04-18 | $10.45 | $10.45 | 0 | — | — |
| 2023-04-17 | $10.45 | $10.45 | 0 | — | — |
| 2023-04-14 | $10.45 | $10.45 | 0 | — | — |
| 2023-04-13 | $10.45 | $10.45 | 0 | — | — |
| 2023-04-12 | $10.45 | $10.45 | 0 | — | — |
| 2023-04-11 | $10.45 | $10.45 | 300 | — | — |
| 2023-04-10 | $10.40 | $10.40 | 27,700 | — | — |
| 2023-04-06 | $10.47 | $10.47 | 1,800 | — | — |
| 2023-04-05 | $10.47 | $10.47 | 800 | — | — |
| 2023-04-04 | $10.45 | $10.45 | 1,100 | — | — |
| 2023-04-03 | $10.45 | $10.45 | 1,900 | — | — |
| 2023-03-31 | $10.45 | $10.45 | 23,000 | — | — |
| 2023-03-30 | $10.45 | $10.45 | 0 | — | — |
| 2023-03-29 | $10.45 | $10.45 | 1,200 | — | — |
| 2023-03-28 | $10.45 | $10.45 | 300 | — | — |
| 2023-03-27 | $10.40 | $10.40 | 13,400 | — | — |
| 2023-03-24 | $10.36 | $10.36 | 0 | — | — |
| 2023-03-23 | $10.36 | $10.36 | 0 | — | — |
| 2023-03-22 | $10.36 | $10.36 | 400 | — | — |
| 2023-03-21 | $10.37 | $10.37 | 100 | — | — |
| 2023-03-20 | $10.42 | $10.42 | 0 | — | — |
| 2023-03-17 | $10.42 | $10.42 | 0 | — | — |
| 2023-03-16 | $10.42 | $10.42 | 0 | — | — |
| 2023-03-15 | $10.42 | $10.42 | 0 | — | — |
| 2023-03-14 | $10.42 | $10.42 | 0 | — | — |
| 2023-03-13 | $10.42 | $10.42 | 1,300 | — | — |
| 2023-03-10 | $10.45 | $10.45 | 200 | — | — |
| 2023-03-09 | $10.40 | $10.40 | 0 | — | — |
| 2023-03-08 | $10.40 | $10.40 | 2,100 | — | — |
| 2023-03-07 | $10.42 | $10.42 | 0 | — | — |
| 2023-03-06 | $10.42 | $10.42 | 0 | — | — |
| 2023-03-03 | $10.42 | $10.42 | 0 | — | — |
| 2023-03-02 | $10.42 | $10.42 | 100 | — | — |
| 2023-03-01 | $10.41 | $10.41 | 3,000 | — | — |
| 2023-02-28 | $10.41 | $10.41 | 100 | — | — |
| 2023-02-27 | $10.42 | $10.42 | 100 | — | — |
| 2023-02-24 | $10.41 | $10.41 | 0 | — | — |
| 2023-02-23 | $10.41 | $10.41 | 0 | — | — |
| 2023-02-22 | $10.41 | $10.41 | 100 | — | — |
| 2023-02-21 | $10.40 | $10.40 | 0 | — | — |
| 2023-02-17 | $10.40 | $10.40 | 0 | — | — |
| 2023-02-16 | $10.40 | $10.40 | 0 | — | — |
| 2023-02-15 | $10.40 | $10.40 | 0 | — | — |
| 2023-02-14 | $10.40 | $10.40 | 4,000 | — | — |
| 2023-02-13 | $10.40 | $10.40 | 100 | — | — |
| 2023-02-10 | $10.33 | $10.33 | 47,000 | — | — |
| 2023-02-09 | $10.28 | $10.28 | 0 | — | — |
| 2023-02-08 | $10.28 | $10.28 | 1,200 | — | — |
| 2023-02-07 | $10.28 | $10.28 | 0 | — | — |
| 2023-02-06 | $10.28 | $10.28 | 100 | — | — |
| 2023-02-03 | $10.27 | $10.27 | 0 | — | — |
| 2023-02-02 | $10.27 | $10.27 | 300 | — | — |
| 2023-02-01 | $10.27 | $10.27 | 51,200 | — | — |
| 2023-01-31 | $10.27 | $10.27 | 5,500 | — | — |
| 2023-01-30 | $10.28 | $10.28 | 9,600 | — | — |
| 2023-01-27 | $10.30 | $10.30 | 200 | — | — |
| 2023-01-26 | $10.30 | $10.30 | 6,400 | — | — |
| 2023-01-25 | $10.30 | $10.30 | 100 | — | — |
| 2023-01-24 | $10.27 | $10.27 | 0 | — | — |
| 2023-01-23 | $10.27 | $10.27 | 33,900 | — | — |
| 2023-01-20 | $10.40 | $10.40 | 400 | — | — |
| 2023-01-19 | $10.34 | $10.34 | 800 | — | — |
| 2023-01-18 | $10.35 | $10.35 | 11,600 | — | — |
| 2023-01-17 | $10.24 | $10.24 | 7,100 | — | — |
| 2023-01-13 | $10.55 | $10.55 | 33,300 | — | — |
| 2023-01-12 | $10.69 | $10.69 | 0 | — | — |
| 2023-01-11 | $10.69 | $10.69 | 0 | — | — |
| 2023-01-10 | $10.69 | $10.69 | 100 | — | — |
| 2023-01-09 | $10.69 | $10.69 | 300 | — | — |
| 2023-01-06 | $10.69 | $10.69 | 400 | — | — |
| 2023-01-05 | $10.69 | $10.69 | 14,600 | — | — |
| 2023-01-04 | $10.35 | $10.35 | 9,900 | — | — |
| 2023-01-03 | $10.11 | $10.11 | 12,600 | — | — |