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
- 2021-10-04 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 | $2.36 | $2.36 | 15,500 | — | — |
| 2023-12-28 | $2.24 | $2.24 | 8,500 | — | — |
| 2023-12-27 | $2.20 | $2.20 | 16,400 | — | — |
| 2023-12-26 | $2.20 | $2.20 | 9,900 | — | — |
| 2023-12-22 | $2.23 | $2.23 | 14,700 | — | — |
| 2023-12-21 | $2.25 | $2.25 | 13,600 | — | — |
| 2023-12-20 | $2.25 | $2.25 | 13,600 | — | — |
| 2023-12-19 | $2.29 | $2.29 | 20,600 | — | — |
| 2023-12-18 | $2.16 | $2.16 | 10,200 | — | — |
| 2023-12-15 | $2.29 | $2.29 | 137,900 | — | — |
| 2023-12-14 | $2.21 | $2.21 | 41,400 | — | — |
| 2023-12-13 | $2.42 | $2.42 | 11,700 | — | — |
| 2023-12-12 | $2.30 | $2.30 | 21,400 | — | — |
| 2023-12-11 | $2.27 | $2.27 | 22,100 | — | — |
| 2023-12-08 | $2.58 | $2.58 | 30,300 | — | — |
| 2023-12-07 | $2.41 | $2.41 | 6,300 | — | — |
| 2023-12-06 | $2.46 | $2.46 | 12,800 | — | — |
| 2023-12-05 | $2.60 | $2.60 | 13,000 | — | — |
| 2023-12-04 | $2.62 | $2.62 | 12,400 | — | — |
| 2023-12-01 | $2.68 | $2.68 | 19,100 | — | — |
| 2023-11-30 | $2.74 | $2.74 | 8,300 | — | — |
| 2023-11-29 | $2.80 | $2.80 | 8,900 | — | — |
| 2023-11-28 | $2.75 | $2.75 | 21,600 | — | — |
| 2023-11-27 | $2.88 | $2.88 | 21,300 | — | — |
| 2023-11-24 | $2.64 | $2.64 | 5,700 | — | — |
| 2023-11-22 | $3.09 | $3.09 | 4,500 | — | — |
| 2023-11-21 | $3.03 | $3.03 | 10,300 | — | — |
| 2023-11-20 | $3.37 | $3.37 | 7,400 | — | — |
| 2023-11-17 | $3.47 | $3.47 | 7,400 | — | — |
| 2023-11-16 | $3.42 | $3.42 | 6,200 | — | — |
| 2023-11-15 | $3.50 | $3.50 | 6,300 | — | — |
| 2023-11-14 | $3.80 | $3.80 | 19,400 | — | — |
| 2023-11-13 | $3.80 | $3.80 | 2,500 | — | — |
| 2023-11-10 | $3.80 | $3.80 | 41,900 | — | — |
| 2023-11-09 | $3.82 | $3.82 | 3,800 | — | — |
| 2023-11-08 | $4.02 | $4.02 | 10,400 | — | — |
| 2023-11-07 | $3.99 | $3.99 | 5,400 | — | — |
| 2023-11-06 | $3.85 | $3.85 | 5,700 | — | — |
| 2023-11-03 | $4.00 | $4.00 | 6,800 | — | — |
| 2023-11-02 | $4.00 | $4.00 | 19,300 | — | — |
| 2023-11-01 | $3.94 | $3.94 | 18,500 | — | — |
| 2023-10-31 | $4.20 | $4.20 | 40,100 | — | — |
| 2023-10-30 | $4.00 | $4.00 | 33,600 | — | — |
| 2023-10-27 | $3.45 | $3.45 | 25,600 | — | — |
| 2023-10-26 | $3.20 | $3.20 | 7,800 | — | — |
| 2023-10-25 | $3.09 | $3.09 | 4,200 | — | — |
| 2023-10-24 | $3.15 | $3.15 | 10,000 | — | — |
| 2023-10-23 | $3.71 | $3.71 | 12,700 | — | — |
| 2023-10-20 | $3.38 | $3.38 | 10,500 | — | — |
| 2023-10-19 | $3.41 | $3.41 | 8,000 | — | — |
| 2023-10-18 | $3.12 | $3.12 | 24,900 | — | — |
| 2023-10-17 | $2.99 | $2.99 | 24,600 | — | — |
| 2023-10-16 | $2.86 | $2.86 | 24,500 | — | — |
| 2023-10-13 | $3.00 | $3.00 | 8,800 | — | — |
| 2023-10-12 | $3.06 | $3.06 | 7,100 | — | — |
| 2023-10-11 | $3.07 | $3.07 | 2,700 | — | — |
| 2023-10-10 | $3.07 | $3.07 | 16,300 | — | — |
| 2023-10-09 | $3.11 | $3.11 | 24,500 | — | — |
| 2023-10-06 | $3.24 | $3.24 | 15,800 | — | — |
| 2023-10-05 | $3.74 | $3.74 | 8,900 | — | — |
| 2023-10-04 | $3.77 | $3.77 | 2,400 | — | — |
| 2023-10-03 | $3.80 | $3.80 | 2,500 | — | — |
| 2023-10-02 | $3.80 | $3.80 | 7,800 | — | — |
| 2023-09-29 | $3.77 | $3.77 | 1,900 | — | — |
| 2023-09-28 | $3.82 | $3.82 | 5,400 | — | — |
| 2023-09-27 | $3.97 | $3.97 | 8,500 | — | — |
| 2023-09-26 | $4.09 | $4.09 | 35,400 | — | — |
| 2023-09-25 | $4.07 | $4.07 | 31,600 | — | — |
| 2023-09-22 | $3.87 | $3.87 | 14,500 | — | — |
| 2023-09-21 | $3.81 | $3.81 | 5,900 | — | — |
| 2023-09-20 | $3.80 | $3.80 | 2,700 | — | — |
| 2023-09-19 | $3.70 | $3.70 | 62,200 | — | — |
| 2023-09-18 | $3.66 | $3.66 | 20,800 | — | — |
| 2023-09-15 | $3.62 | $3.62 | 115,000 | — | — |
| 2023-09-14 | $3.74 | $3.74 | 17,900 | — | — |
| 2023-09-13 | $3.79 | $3.79 | 7,100 | — | — |
| 2023-09-12 | $3.78 | $3.78 | 79,800 | — | — |
| 2023-09-11 | $3.78 | $3.78 | 21,400 | — | — |
| 2023-09-08 | $3.79 | $3.79 | 73,200 | — | — |
| 2023-09-07 | $3.79 | $3.79 | 48,200 | — | — |
| 2023-09-06 | $3.79 | $3.79 | 65,700 | — | — |
| 2023-09-05 | $3.61 | $3.61 | 32,100 | — | — |
| 2023-09-01 | $4.12 | $4.12 | 11,300 | — | — |
| 2023-08-31 | $4.23 | $4.23 | 108,600 | — | — |
| 2023-08-30 | $4.48 | $4.48 | 4,900 | — | — |
| 2023-08-29 | $4.48 | $4.48 | 1,300 | — | — |
| 2023-08-28 | $4.22 | $4.22 | 7,600 | — | — |
| 2023-08-25 | $4.40 | $4.40 | 12,600 | — | — |
| 2023-08-24 | $4.21 | $4.21 | 12,700 | — | — |
| 2023-08-23 | $4.40 | $4.40 | 53,600 | — | — |
| 2023-08-22 | $4.39 | $4.39 | 18,100 | — | — |
| 2023-08-21 | $4.31 | $4.31 | 3,200 | — | — |
| 2023-08-18 | $4.49 | $4.49 | 18,500 | — | — |
| 2023-08-17 | $4.71 | $4.71 | 6,700 | — | — |
| 2023-08-16 | $4.92 | $4.92 | 41,300 | — | — |
| 2023-08-15 | $4.93 | $4.93 | 24,200 | — | — |
| 2023-08-14 | $4.98 | $4.98 | 20,100 | — | — |
| 2023-08-11 | $5.43 | $5.43 | 5,500 | — | — |
| 2023-08-10 | $5.20 | $5.20 | 3,800 | — | — |
| 2023-08-09 | $5.26 | $5.26 | 8,100 | — | — |
| 2023-08-08 | $5.22 | $5.22 | 4,400 | — | — |
| 2023-08-07 | $5.15 | $5.15 | 7,800 | — | — |
| 2023-08-04 | $5.35 | $5.35 | 5,200 | — | — |
| 2023-08-03 | $5.45 | $5.45 | 17,900 | — | — |
| 2023-08-02 | $5.40 | $5.40 | 7,100 | — | — |
| 2023-08-01 | $5.53 | $5.53 | 16,000 | — | — |
| 2023-07-31 | $5.44 | $5.44 | 18,000 | — | — |
| 2023-07-28 | $5.47 | $5.47 | 4,600 | — | — |
| 2023-07-27 | $5.17 | $5.17 | 11,300 | — | — |
| 2023-07-26 | $5.25 | $5.25 | 4,500 | — | — |
| 2023-07-25 | $5.19 | $5.19 | 5,700 | — | — |
| 2023-07-24 | $5.09 | $5.09 | 33,200 | — | — |
| 2023-07-21 | $5.12 | $5.12 | 15,100 | — | — |
| 2023-07-20 | $4.87 | $4.87 | 14,400 | — | — |
| 2023-07-19 | $5.09 | $5.09 | 8,800 | — | — |
| 2023-07-18 | $4.98 | $4.98 | 8,300 | — | — |
| 2023-07-17 | $4.98 | $4.98 | 8,100 | — | — |
| 2023-07-14 | $5.16 | $5.16 | 32,500 | — | — |
| 2023-07-13 | $5.04 | $5.04 | 18,300 | — | — |
| 2023-07-12 | $5.52 | $5.52 | 4,900 | — | — |
| 2023-07-11 | $5.50 | $5.50 | 26,600 | — | — |
| 2023-07-10 | $5.87 | $5.87 | 33,700 | — | — |
| 2023-07-07 | $5.70 | $5.70 | 24,800 | — | — |
| 2023-07-06 | $5.79 | $5.79 | 50,700 | — | — |
| 2023-07-05 | $5.77 | $5.77 | 100,800 | — | — |
| 2023-07-03 | $6.24 | $6.24 | 31,100 | — | — |
| 2023-06-30 | $6.51 | $6.51 | 54,200 | — | — |
| 2023-06-29 | $6.15 | $6.15 | 26,400 | — | — |
| 2023-06-28 | $6.06 | $6.06 | 24,100 | — | — |
| 2023-06-27 | $6.51 | $6.50 | 13,800 | — | — |
| 2023-06-26 | $6.66 | $6.66 | 48,300 | — | — |
| 2023-06-23 | $9.33 | $9.33 | 563,100 | — | — |
| 2023-06-22 | $9.82 | $9.82 | 19,600 | — | — |
| 2023-06-21 | $10.01 | $10.01 | 22,100 | — | — |
| 2023-06-20 | $10.19 | $10.19 | 41,200 | — | — |
| 2023-06-16 | $10.10 | $10.10 | 96,400 | — | — |
| 2023-06-15 | $10.53 | $10.53 | 36,000 | — | — |
| 2023-06-14 | $11.26 | $11.26 | 20,500 | — | — |
| 2023-06-13 | $11.86 | $11.86 | 22,900 | — | — |
| 2023-06-12 | $11.61 | $11.61 | 34,000 | — | — |
| 2023-06-09 | $12.00 | $12.00 | 29,100 | — | — |
| 2023-06-08 | $10.91 | $10.91 | 40,600 | — | — |
| 2023-06-07 | $11.50 | $11.50 | 27,700 | — | — |
| 2023-06-06 | $10.75 | $10.75 | 27,300 | — | — |
| 2023-06-05 | $10.05 | $10.05 | 61,200 | — | — |
| 2023-06-02 | $12.68 | $12.68 | 116,400 | — | — |
| 2023-06-01 | $11.24 | $11.24 | 29,200 | — | — |
| 2023-05-31 | $11.74 | $11.74 | 41,100 | — | — |
| 2023-05-30 | $12.00 | $12.00 | 145,500 | — | — |
| 2023-05-26 | $8.74 | $8.74 | 10,600 | — | — |
| 2023-05-25 | $7.80 | $7.80 | 16,100 | — | — |
| 2023-05-24 | $7.62 | $7.62 | 29,500 | — | — |
| 2023-05-23 | $7.18 | $7.18 | 57,700 | — | — |
| 2023-05-22 | $7.09 | $7.09 | 63,700 | — | — |
| 2023-05-19 | $4.65 | $4.65 | 2,700 | — | — |
| 2023-05-18 | $4.85 | $4.85 | 4,200 | — | — |
| 2023-05-17 | $4.46 | $4.46 | 6,800 | — | — |
| 2023-05-16 | $4.99 | $4.99 | 2,000 | — | — |
| 2023-05-15 | $5.26 | $5.26 | 600 | — | — |
| 2023-05-12 | $5.00 | $5.00 | 400 | — | — |
| 2023-05-11 | $5.00 | $5.00 | 1,000 | — | — |
| 2023-05-10 | $4.72 | $4.72 | 9,600 | — | — |
| 2023-05-09 | $4.60 | $4.60 | 18,100 | — | — |
| 2023-05-08 | $4.98 | $4.98 | 900 | — | — |
| 2023-05-05 | $5.09 | $5.09 | 3,000 | — | — |
| 2023-05-04 | $5.00 | $5.00 | 23,300 | — | — |
| 2023-05-03 | $5.11 | $5.11 | 20,000 | — | — |
| 2023-05-02 | $5.48 | $5.48 | 3,100 | — | — |
| 2023-05-01 | $5.11 | $5.11 | 13,100 | — | — |
| 2023-04-28 | $5.26 | $5.26 | 15,200 | — | — |
| 2023-04-27 | $4.76 | $4.76 | 2,700 | — | — |
| 2023-04-26 | $4.78 | $4.78 | 6,500 | — | — |
| 2023-04-25 | $5.00 | $5.00 | 7,100 | — | — |
| 2023-04-24 | $5.10 | $5.10 | 2,700 | — | — |
| 2023-04-21 | $5.10 | $5.10 | 8,500 | — | — |
| 2023-04-20 | $5.18 | $5.18 | 7,000 | — | — |
| 2023-04-19 | $5.20 | $5.20 | 13,200 | — | — |
| 2023-04-18 | $5.86 | $5.86 | 13,500 | — | — |
| 2023-04-17 | $6.88 | $6.88 | 21,100 | — | — |
| 2023-04-14 | $6.30 | $6.30 | 3,300 | — | — |
| 2023-04-13 | $6.41 | $6.41 | 4,000 | — | — |
| 2023-04-12 | $6.36 | $6.36 | 7,300 | — | — |
| 2023-04-11 | $6.33 | $6.33 | 13,600 | — | — |
| 2023-04-10 | $6.42 | $6.42 | 15,200 | — | — |
| 2023-04-06 | $6.14 | $6.14 | 88,800 | — | — |
| 2023-04-05 | $6.41 | $6.41 | 8,600 | — | — |
| 2023-04-04 | $6.85 | $6.85 | 2,800 | — | — |
| 2023-04-03 | $6.79 | $6.79 | 12,400 | — | — |
| 2023-03-31 | $6.81 | $6.81 | 11,000 | — | — |
| 2023-03-30 | $7.09 | $7.09 | 14,900 | — | — |
| 2023-03-29 | $7.20 | $7.20 | 17,900 | — | — |
| 2023-03-28 | $7.06 | $7.06 | 62,400 | — | — |
| 2023-03-27 | $6.99 | $6.99 | 55,400 | — | — |
| 2023-03-24 | $6.44 | $6.44 | 396,300 | — | — |
| 2023-03-23 | $6.20 | $6.20 | 61,700 | — | — |
| 2023-03-22 | $6.30 | $6.30 | 236,600 | — | — |
| 2023-03-21 | $6.64 | $6.64 | 31,200 | — | — |
| 2023-03-20 | $6.58 | $6.58 | 49,200 | — | — |
| 2023-03-17 | $7.80 | $7.80 | 48,600 | — | — |
| 2023-03-16 | $8.55 | $8.55 | 25,100 | — | — |
| 2023-03-15 | $7.90 | $7.90 | 15,100 | — | — |
| 2023-03-14 | $7.25 | $7.25 | 48,900 | — | — |
| 2023-03-13 | $8.50 | $8.50 | 3,700 | — | — |
| 2023-03-10 | $8.55 | $8.55 | 4,600 | — | — |
| 2023-03-09 | $8.75 | $8.75 | 10,700 | — | — |
| 2023-03-08 | $9.04 | $9.04 | 2,700 | — | — |
| 2023-03-07 | $8.90 | $8.90 | 2,600 | — | — |
| 2023-03-06 | $9.00 | $9.00 | 61,500 | — | — |
| 2023-03-03 | $8.99 | $8.99 | 19,600 | — | — |
| 2023-03-02 | $9.08 | $9.08 | 40,400 | — | — |
| 2023-03-01 | $10.20 | $10.20 | 138,000 | — | — |
| 2023-02-28 | $11.70 | $11.70 | 24,300 | — | — |
| 2023-02-27 | $12.32 | $12.32 | 60,100 | — | — |
| 2023-02-24 | $14.80 | $14.80 | 46,400 | — | — |
| 2023-02-23 | $15.25 | $15.25 | 165,600 | — | — |
| 2023-02-22 | $11.90 | $11.90 | 175,900 | — | — |
| 2023-02-21 | $11.53 | $11.53 | 89,500 | — | — |
| 2023-02-17 | $11.15 | $11.15 | 157,200 | — | — |
| 2023-02-16 | $10.75 | $10.75 | 194,200 | — | — |
| 2023-02-15 | $10.72 | $10.72 | 54,300 | — | — |
| 2023-02-14 | $10.16 | $10.16 | 6,200 | — | — |
| 2023-02-13 | $10.16 | $10.16 | 3,700 | — | — |
| 2023-02-10 | $10.62 | $10.62 | 160,300 | — | — |
| 2023-02-09 | $10.41 | $10.41 | 1,630,600 | — | — |
| 2023-02-08 | $10.01 | $10.01 | 2,900 | — | — |
| 2023-02-07 | $10.42 | $10.42 | 1,200 | — | — |
| 2023-02-06 | $10.00 | $10.00 | 0 | — | — |
| 2023-02-03 | $10.00 | $10.00 | 100 | — | — |
| 2023-02-02 | $10.46 | $10.46 | 3,900 | — | — |
| 2023-02-01 | $10.30 | $10.30 | 1,800 | — | — |
| 2023-01-31 | $10.25 | $10.25 | 1,400 | — | — |
| 2023-01-30 | $10.22 | $10.22 | 900 | — | — |
| 2023-01-27 | $10.10 | $10.10 | 1,800 | — | — |
| 2023-01-26 | $10.25 | $10.25 | 2,900 | — | — |
| 2023-01-25 | $10.23 | $10.23 | 6,800 | — | — |
| 2023-01-24 | $10.20 | $10.20 | 2,500 | — | — |
| 2023-01-23 | $10.35 | $10.35 | 3,600 | — | — |
| 2023-01-20 | $10.44 | $10.44 | 1,900 | — | — |
| 2023-01-19 | $9.99 | $9.99 | 9,600 | — | — |
| 2023-01-18 | $9.60 | $9.60 | 900 | — | — |
| 2023-01-17 | $9.98 | $9.98 | 1,000 | — | — |
| 2023-01-13 | $9.95 | $9.95 | 3,700 | — | — |
| 2023-01-12 | $10.01 | $10.01 | 2,200 | — | — |
| 2023-01-11 | $10.04 | $10.04 | 14,700 | — | — |
| 2023-01-10 | $10.42 | $10.42 | 19,100 | — | — |
| 2023-01-09 | $11.40 | $11.40 | 3,900 | — | — |
| 2023-01-06 | $10.10 | $10.10 | 2,700 | — | — |
| 2023-01-05 | $10.00 | $10.00 | 18,300 | — | — |
| 2023-01-04 | $9.60 | $9.60 | 3,200 | — | — |
| 2023-01-03 | $10.33 | $10.33 | 12,600 | — | — |