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
- 2017-05-12 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 | $1.81 | $1.81 | 497,800 | — | — |
| 2023-12-28 | $1.92 | $1.92 | 458,700 | — | — |
| 2023-12-27 | $2.02 | $2.02 | 318,800 | — | — |
| 2023-12-26 | $2.04 | $2.04 | 291,900 | — | — |
| 2023-12-22 | $2.02 | $2.02 | 377,400 | — | — |
| 2023-12-21 | $1.92 | $1.92 | 345,500 | — | — |
| 2023-12-20 | $1.80 | $1.80 | 447,800 | — | — |
| 2023-12-19 | $1.93 | $1.93 | 411,800 | — | — |
| 2023-12-18 | $1.90 | $1.90 | 475,700 | — | — |
| 2023-12-15 | $2.03 | $2.03 | 399,100 | — | — |
| 2023-12-14 | $2.01 | $2.01 | 528,200 | — | — |
| 2023-12-13 | $2.19 | $2.19 | 366,100 | — | — |
| 2023-12-12 | $2.12 | $2.12 | 151,300 | — | — |
| 2023-12-11 | $2.12 | $2.12 | 262,100 | — | — |
| 2023-12-08 | $2.20 | $2.20 | 241,700 | — | — |
| 2023-12-07 | $2.20 | $2.20 | 204,600 | — | — |
| 2023-12-06 | $2.23 | $2.23 | 247,000 | — | — |
| 2023-12-05 | $2.26 | $2.26 | 257,300 | — | — |
| 2023-12-04 | $2.26 | $2.26 | 442,300 | — | — |
| 2023-12-01 | $2.37 | $2.37 | 499,400 | — | — |
| 2023-11-30 | $2.07 | $2.07 | 224,900 | — | — |
| 2023-11-29 | $2.19 | $2.19 | 495,900 | — | — |
| 2023-11-28 | $2.24 | $2.24 | 277,400 | — | — |
| 2023-11-27 | $2.19 | $2.19 | 310,600 | — | — |
| 2023-11-24 | $2.19 | $2.19 | 137,600 | — | — |
| 2023-11-22 | $2.23 | $2.23 | 210,300 | — | — |
| 2023-11-21 | $2.15 | $2.15 | 324,400 | — | — |
| 2023-11-20 | $2.17 | $2.17 | 614,200 | — | — |
| 2023-11-17 | $2.04 | $2.04 | 618,400 | — | — |
| 2023-11-16 | $1.83 | $1.83 | 253,500 | — | — |
| 2023-11-15 | $1.94 | $1.94 | 417,700 | — | — |
| 2023-11-14 | $2.07 | $2.07 | 587,600 | — | — |
| 2023-11-13 | $1.98 | $1.98 | 712,600 | — | — |
| 2023-11-10 | $1.64 | $1.64 | 751,400 | — | — |
| 2023-11-09 | $1.83 | $1.83 | 1,111,000 | — | — |
| 2023-11-08 | $2.06 | $2.06 | 771,000 | — | — |
| 2023-11-07 | $2.73 | $2.73 | 277,900 | — | — |
| 2023-11-06 | $2.57 | $2.57 | 152,400 | — | — |
| 2023-11-03 | $2.60 | $2.60 | 273,100 | — | — |
| 2023-11-02 | $2.57 | $2.57 | 278,400 | — | — |
| 2023-11-01 | $2.41 | $2.41 | 217,000 | — | — |
| 2023-10-31 | $2.51 | $2.51 | 217,300 | — | — |
| 2023-10-30 | $2.49 | $2.49 | 247,500 | — | — |
| 2023-10-27 | $2.34 | $2.34 | 160,100 | — | — |
| 2023-10-26 | $2.28 | $2.28 | 153,600 | — | — |
| 2023-10-25 | $2.29 | $2.29 | 191,100 | — | — |
| 2023-10-24 | $2.43 | $2.43 | 174,700 | — | — |
| 2023-10-23 | $2.36 | $2.36 | 208,700 | — | — |
| 2023-10-20 | $2.43 | $2.43 | 261,900 | — | — |
| 2023-10-19 | $2.65 | $2.65 | 367,200 | — | — |
| 2023-10-18 | $2.50 | $2.50 | 158,900 | — | — |
| 2023-10-17 | $2.69 | $2.69 | 393,500 | — | — |
| 2023-10-16 | $2.39 | $2.39 | 193,900 | — | — |
| 2023-10-13 | $2.33 | $2.33 | 124,500 | — | — |
| 2023-10-12 | $2.32 | $2.32 | 274,600 | — | — |
| 2023-10-11 | $2.57 | $2.57 | 265,800 | — | — |
| 2023-10-10 | $2.64 | $2.64 | 418,300 | — | — |
| 2023-10-09 | $2.40 | $2.40 | 157,100 | — | — |
| 2023-10-06 | $2.34 | $2.34 | 217,500 | — | — |
| 2023-10-05 | $2.23 | $2.23 | 194,700 | — | — |
| 2023-10-04 | $2.29 | $2.29 | 234,400 | — | — |
| 2023-10-03 | $2.34 | $2.34 | 273,600 | — | — |
| 2023-10-02 | $2.50 | $2.50 | 236,600 | — | — |
| 2023-09-29 | $2.58 | $2.58 | 232,800 | — | — |
| 2023-09-28 | $2.60 | $2.60 | 210,800 | — | — |
| 2023-09-27 | $2.51 | $2.51 | 423,600 | — | — |
| 2023-09-26 | $2.35 | $2.35 | 185,900 | — | — |
| 2023-09-25 | $2.33 | $2.33 | 181,800 | — | — |
| 2023-09-22 | $2.35 | $2.35 | 324,000 | — | — |
| 2023-09-21 | $2.42 | $2.42 | 237,900 | — | — |
| 2023-09-20 | $2.49 | $2.49 | 213,800 | — | — |
| 2023-09-19 | $2.46 | $2.46 | 268,300 | — | — |
| 2023-09-18 | $2.46 | $2.46 | 326,800 | — | — |
| 2023-09-15 | $2.51 | $2.51 | 1,430,000 | — | — |
| 2023-09-14 | $2.61 | $2.61 | 350,900 | — | — |
| 2023-09-13 | $2.56 | $2.56 | 524,700 | — | — |
| 2023-09-12 | $2.73 | $2.73 | 524,100 | — | — |
| 2023-09-11 | $2.84 | $2.84 | 380,100 | — | — |
| 2023-09-08 | $2.90 | $2.90 | 214,900 | — | — |
| 2023-09-07 | $2.87 | $2.87 | 307,400 | — | — |
| 2023-09-06 | $3.01 | $3.01 | 239,600 | — | — |
| 2023-09-05 | $3.08 | $3.08 | 191,200 | — | — |
| 2023-09-01 | $3.18 | $3.18 | 285,100 | — | — |
| 2023-08-31 | $3.07 | $3.07 | 377,800 | — | — |
| 2023-08-30 | $3.39 | $3.39 | 377,500 | — | — |
| 2023-08-29 | $3.15 | $3.15 | 349,100 | — | — |
| 2023-08-28 | $3.06 | $3.06 | 276,500 | — | — |
| 2023-08-25 | $3.02 | $3.02 | 283,400 | — | — |
| 2023-08-24 | $3.06 | $3.06 | 378,400 | — | — |
| 2023-08-23 | $3.13 | $3.13 | 452,300 | — | — |
| 2023-08-22 | $2.86 | $2.86 | 294,200 | — | — |
| 2023-08-21 | $2.84 | $2.84 | 824,900 | — | — |
| 2023-08-18 | $2.81 | $2.81 | 397,900 | — | — |
| 2023-08-17 | $2.60 | $2.60 | 335,800 | — | — |
| 2023-08-16 | $2.62 | $2.62 | 758,700 | — | — |
| 2023-08-15 | $2.64 | $2.64 | 489,600 | — | — |
| 2023-08-14 | $2.77 | $2.77 | 535,800 | — | — |
| 2023-08-11 | $2.81 | $2.81 | 565,500 | — | — |
| 2023-08-10 | $2.84 | $2.84 | 1,545,600 | — | — |
| 2023-08-09 | $2.52 | $2.52 | 2,632,300 | — | — |
| 2023-08-08 | $4.00 | $4.00 | 358,100 | — | — |
| 2023-08-07 | $4.10 | $4.10 | 321,800 | — | — |
| 2023-08-04 | $4.03 | $4.03 | 339,900 | — | — |
| 2023-08-03 | $4.16 | $4.16 | 230,000 | — | — |
| 2023-08-02 | $4.25 | $4.25 | 367,900 | — | — |
| 2023-08-01 | $4.62 | $4.62 | 284,300 | — | — |
| 2023-07-31 | $4.62 | $4.62 | 798,500 | — | — |
| 2023-07-28 | $4.05 | $4.05 | 239,700 | — | — |
| 2023-07-27 | $3.83 | $3.83 | 209,600 | — | — |
| 2023-07-26 | $3.98 | $3.98 | 224,400 | — | — |
| 2023-07-25 | $3.95 | $3.95 | 279,800 | — | — |
| 2023-07-24 | $4.06 | $4.06 | 191,100 | — | — |
| 2023-07-21 | $4.11 | $4.11 | 190,800 | — | — |
| 2023-07-20 | $4.08 | $4.08 | 322,700 | — | — |
| 2023-07-19 | $4.15 | $4.15 | 321,500 | — | — |
| 2023-07-18 | $4.27 | $4.27 | 281,300 | — | — |
| 2023-07-17 | $4.25 | $4.25 | 254,300 | — | — |
| 2023-07-14 | $4.08 | $4.08 | 285,300 | — | — |
| 2023-07-13 | $4.37 | $4.37 | 375,100 | — | — |
| 2023-07-12 | $4.22 | $4.22 | 346,700 | — | — |
| 2023-07-11 | $4.26 | $4.26 | 335,400 | — | — |
| 2023-07-10 | $4.20 | $4.20 | 325,900 | — | — |
| 2023-07-07 | $3.89 | $3.89 | 414,000 | — | — |
| 2023-07-06 | $3.69 | $3.69 | 424,800 | — | — |
| 2023-07-05 | $3.81 | $3.81 | 409,900 | — | — |
| 2023-07-03 | $4.01 | $4.01 | 278,600 | — | — |
| 2023-06-30 | $3.92 | $3.92 | 331,000 | — | — |
| 2023-06-29 | $4.08 | $4.08 | 485,800 | — | — |
| 2023-06-28 | $4.10 | $4.10 | 268,400 | — | — |
| 2023-06-27 | $4.23 | $4.23 | 246,900 | — | — |
| 2023-06-26 | $4.18 | $4.18 | 235,800 | — | — |
| 2023-06-23 | $4.18 | $4.18 | 945,800 | — | — |
| 2023-06-22 | $4.16 | $4.16 | 467,600 | — | — |
| 2023-06-21 | $4.51 | $4.51 | 584,400 | — | — |
| 2023-06-20 | $4.69 | $4.69 | 713,900 | — | — |
| 2023-06-16 | $4.49 | $4.49 | 1,116,400 | — | — |
| 2023-06-15 | $4.41 | $4.41 | 567,000 | — | — |
| 2023-06-14 | $4.47 | $4.47 | 584,000 | — | — |
| 2023-06-13 | $4.32 | $4.32 | 764,700 | — | — |
| 2023-06-12 | $3.97 | $3.97 | 504,200 | — | — |
| 2023-06-09 | $3.94 | $3.94 | 509,700 | — | — |
| 2023-06-08 | $4.03 | $4.03 | 596,400 | — | — |
| 2023-06-07 | $3.97 | $3.97 | 934,200 | — | — |
| 2023-06-06 | $3.75 | $3.75 | 818,900 | — | — |
| 2023-06-05 | $3.57 | $3.57 | 1,329,300 | — | — |
| 2023-06-02 | $3.29 | $3.29 | 1,477,500 | — | — |
| 2023-06-01 | $3.00 | $3.00 | 3,351,600 | — | — |
| 2023-05-31 | $3.94 | $3.94 | 1,395,500 | — | — |
| 2023-05-30 | $4.26 | $4.26 | 1,042,800 | — | — |
| 2023-05-26 | $4.02 | $4.02 | 533,600 | — | — |
| 2023-05-25 | $3.75 | $3.75 | 590,400 | — | — |
| 2023-05-24 | $3.70 | $3.70 | 372,600 | — | — |
| 2023-05-23 | $3.75 | $3.75 | 373,200 | — | — |
| 2023-05-22 | $3.89 | $3.89 | 487,200 | — | — |
| 2023-05-19 | $3.74 | $3.74 | 428,200 | — | — |
| 2023-05-18 | $4.03 | $4.03 | 422,300 | — | — |
| 2023-05-17 | $3.93 | $3.93 | 588,800 | — | — |
| 2023-05-16 | $3.65 | $3.65 | 590,700 | — | — |
| 2023-05-15 | $4.00 | $4.00 | 293,200 | — | — |
| 2023-05-12 | $3.80 | $3.80 | 316,000 | — | — |
| 2023-05-11 | $4.01 | $4.01 | 299,700 | — | — |
| 2023-05-10 | $4.20 | $4.20 | 435,900 | — | — |
| 2023-05-09 | $4.06 | $4.06 | 488,300 | — | — |
| 2023-05-08 | $3.98 | $3.98 | 476,300 | — | — |
| 2023-05-05 | $3.83 | $3.83 | 516,500 | — | — |
| 2023-05-04 | $3.70 | $3.70 | 863,500 | — | — |
| 2023-05-03 | $3.91 | $3.91 | 1,388,700 | — | — |
| 2023-05-02 | $4.26 | $4.26 | 881,100 | — | — |
| 2023-05-01 | $4.54 | $4.54 | 829,900 | — | — |
| 2023-04-28 | $4.76 | $4.76 | 549,100 | — | — |
| 2023-04-27 | $4.82 | $4.82 | 309,600 | — | — |
| 2023-04-26 | $4.73 | $4.73 | 645,900 | — | — |
| 2023-04-25 | $4.76 | $4.76 | 757,700 | — | — |
| 2023-04-24 | $5.15 | $5.15 | 669,400 | — | — |
| 2023-04-21 | $5.06 | $5.06 | 955,300 | — | — |
| 2023-04-20 | $4.94 | $4.94 | 2,139,200 | — | — |
| 2023-04-19 | $5.54 | $5.54 | 379,900 | — | — |
| 2023-04-18 | $5.53 | $5.53 | 389,300 | — | — |
| 2023-04-17 | $5.78 | $5.78 | 399,700 | — | — |
| 2023-04-14 | $5.45 | $5.45 | 364,400 | — | — |
| 2023-04-13 | $5.42 | $5.42 | 800,000 | — | — |
| 2023-04-12 | $4.95 | $4.95 | 336,500 | — | — |
| 2023-04-11 | $5.22 | $5.22 | 382,400 | — | — |
| 2023-04-10 | $5.10 | $5.10 | 361,300 | — | — |
| 2023-04-06 | $5.16 | $5.16 | 712,200 | — | — |
| 2023-04-05 | $4.91 | $4.91 | 497,500 | — | — |
| 2023-04-04 | $5.22 | $5.22 | 931,800 | — | — |
| 2023-04-03 | $5.90 | $5.90 | 1,154,900 | — | — |
| 2023-03-31 | $5.83 | $5.83 | 1,921,600 | — | — |
| 2023-03-30 | $5.37 | $5.37 | 382,800 | — | — |
| 2023-03-29 | $5.31 | $5.31 | 407,400 | — | — |
| 2023-03-28 | $5.30 | $5.30 | 396,400 | — | — |
| 2023-03-27 | $5.44 | $5.44 | 578,100 | — | — |
| 2023-03-24 | $5.27 | $5.27 | 375,700 | — | — |
| 2023-03-23 | $5.23 | $5.23 | 437,500 | — | — |
| 2023-03-22 | $5.08 | $5.08 | 613,000 | — | — |
| 2023-03-21 | $5.30 | $5.30 | 622,700 | — | — |
| 2023-03-20 | $4.85 | $4.85 | 571,500 | — | — |
| 2023-03-17 | $4.97 | $4.97 | 1,552,200 | — | — |
| 2023-03-16 | $5.05 | $5.05 | 606,500 | — | — |
| 2023-03-15 | $5.20 | $5.20 | 658,400 | — | — |
| 2023-03-14 | $5.18 | $5.18 | 677,000 | — | — |
| 2023-03-13 | $5.25 | $5.25 | 661,400 | — | — |
| 2023-03-10 | $5.51 | $5.51 | 863,800 | — | — |
| 2023-03-09 | $5.84 | $5.84 | 940,800 | — | — |
| 2023-03-08 | $6.45 | $6.45 | 614,200 | — | — |
| 2023-03-07 | $6.85 | $6.85 | 1,016,600 | — | — |
| 2023-03-06 | $7.77 | $7.77 | 983,600 | — | — |
| 2023-03-03 | $7.44 | $7.44 | 1,911,100 | — | — |
| 2023-03-02 | $6.36 | $6.36 | 824,900 | — | — |
| 2023-03-01 | $6.44 | $6.44 | 565,900 | — | — |
| 2023-02-28 | $7.09 | $7.09 | 741,200 | — | — |
| 2023-02-27 | $6.92 | $6.92 | 473,500 | — | — |
| 2023-02-24 | $7.15 | $7.15 | 382,900 | — | — |
| 2023-02-23 | $7.44 | $7.44 | 470,700 | — | — |
| 2023-02-22 | $7.90 | $7.90 | 482,600 | — | — |
| 2023-02-21 | $7.71 | $7.71 | 894,000 | — | — |
| 2023-02-17 | $8.36 | $8.36 | 737,200 | — | — |
| 2023-02-16 | $9.10 | $9.10 | 891,700 | — | — |
| 2023-02-15 | $9.80 | $9.80 | 666,900 | — | — |
| 2023-02-14 | $9.58 | $9.58 | 1,244,400 | — | — |
| 2023-02-13 | $8.99 | $8.99 | 683,500 | — | — |
| 2023-02-10 | $8.39 | $8.39 | 725,300 | — | — |
| 2023-02-09 | $8.48 | $8.48 | 1,512,700 | — | — |
| 2023-02-08 | $9.58 | $9.58 | 1,523,700 | — | — |
| 2023-02-07 | $9.46 | $9.46 | 1,437,500 | — | — |
| 2023-02-06 | $9.89 | $9.89 | 4,606,100 | — | — |
| 2023-02-03 | $9.03 | $9.03 | 1,903,600 | — | — |
| 2023-02-02 | $9.59 | $9.59 | 1,483,500 | — | — |
| 2023-02-01 | $9.97 | $9.97 | 1,895,800 | — | — |
| 2023-01-31 | $8.45 | $8.45 | 3,595,000 | — | — |
| 2023-01-30 | $7.82 | $7.82 | 533,700 | — | — |
| 2023-01-27 | $8.39 | $8.39 | 1,408,900 | — | — |
| 2023-01-26 | $7.74 | $7.74 | 475,600 | — | — |
| 2023-01-25 | $7.44 | $7.44 | 475,300 | — | — |
| 2023-01-24 | $6.96 | $6.96 | 394,900 | — | — |
| 2023-01-23 | $7.04 | $7.04 | 380,600 | — | — |
| 2023-01-20 | $6.65 | $6.65 | 221,700 | — | — |
| 2023-01-19 | $6.38 | $6.38 | 252,500 | — | — |
| 2023-01-18 | $6.61 | $6.61 | 510,300 | — | — |
| 2023-01-17 | $7.18 | $7.18 | 440,500 | — | — |
| 2023-01-13 | $6.82 | $6.82 | 607,800 | — | — |
| 2023-01-12 | $6.22 | $6.22 | 278,100 | — | — |
| 2023-01-11 | $5.94 | $5.94 | 481,100 | — | — |
| 2023-01-10 | $5.57 | $5.57 | 323,100 | — | — |
| 2023-01-09 | $5.19 | $5.19 | 327,200 | — | — |
| 2023-01-06 | $5.13 | $5.13 | 280,800 | — | — |
| 2023-01-05 | $4.85 | $4.85 | 394,400 | — | — |
| 2023-01-04 | $5.33 | $5.33 | 238,700 | — | — |
| 2023-01-03 | $5.23 | $5.23 | 262,800 | — | — |