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
- 2015-05-27 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 | $1.93 | $1.93 | 108,300 | — | — |
| 2023-12-28 | $1.70 | $1.70 | 37,700 | — | — |
| 2023-12-27 | $1.66 | $1.66 | 45,000 | — | — |
| 2023-12-26 | $1.60 | $1.60 | 42,700 | — | — |
| 2023-12-22 | $1.61 | $1.61 | 38,400 | — | — |
| 2023-12-21 | $1.66 | $1.66 | 46,200 | — | — |
| 2023-12-20 | $1.77 | $1.77 | 51,500 | — | — |
| 2023-12-19 | $1.66 | $1.66 | 9,100 | — | — |
| 2023-12-18 | $1.57 | $1.57 | 29,400 | — | — |
| 2023-12-15 | $1.67 | $1.67 | 46,900 | — | — |
| 2023-12-14 | $1.68 | $1.68 | 87,000 | — | — |
| 2023-12-13 | $1.67 | $1.67 | 25,800 | — | — |
| 2023-12-12 | $1.71 | $1.71 | 16,500 | — | — |
| 2023-12-11 | $1.72 | $1.72 | 17,800 | — | — |
| 2023-12-08 | $1.71 | $1.71 | 36,700 | — | — |
| 2023-12-07 | $1.78 | $1.78 | 12,800 | — | — |
| 2023-12-06 | $1.74 | $1.74 | 4,100 | — | — |
| 2023-12-05 | $1.76 | $1.76 | 6,100 | — | — |
| 2023-12-04 | $1.80 | $1.80 | 3,200 | — | — |
| 2023-12-01 | $1.80 | $1.80 | 7,800 | — | — |
| 2023-11-30 | $1.80 | $1.80 | 11,700 | — | — |
| 2023-11-29 | $1.83 | $1.83 | 11,000 | — | — |
| 2023-11-28 | $1.80 | $1.80 | 29,000 | — | — |
| 2023-11-27 | $1.80 | $1.80 | 23,300 | — | — |
| 2023-11-24 | $1.89 | $1.89 | 3,500 | — | — |
| 2023-11-22 | $1.90 | $1.90 | 8,000 | — | — |
| 2023-11-21 | $1.91 | $1.90 | 3,100 | — | — |
| 2023-11-20 | $1.90 | $1.90 | 2,300 | — | — |
| 2023-11-17 | $1.93 | $1.93 | 15,100 | — | — |
| 2023-11-16 | $1.81 | $1.81 | 3,700 | — | — |
| 2023-11-15 | $1.85 | $1.85 | 22,000 | — | — |
| 2023-11-14 | $1.67 | $1.67 | 21,400 | — | — |
| 2023-11-13 | $1.78 | $1.78 | 2,700 | — | — |
| 2023-11-10 | $1.87 | $1.87 | 5,800 | — | — |
| 2023-11-09 | $1.84 | $1.84 | 2,600 | — | — |
| 2023-11-08 | $1.74 | $1.74 | 7,900 | — | — |
| 2023-11-07 | $1.88 | $1.88 | 29,600 | — | — |
| 2023-11-06 | $1.98 | $1.98 | 5,500 | — | — |
| 2023-11-03 | $2.08 | $2.08 | 24,300 | — | — |
| 2023-11-02 | $1.94 | $1.94 | 9,300 | — | — |
| 2023-11-01 | $1.92 | $1.92 | 37,800 | — | — |
| 2023-10-31 | $2.08 | $2.08 | 60,700 | — | — |
| 2023-10-30 | $1.94 | $1.94 | 90,200 | — | — |
| 2023-10-27 | $1.93 | $1.93 | 1,541,200 | — | — |
| 2023-10-26 | $1.96 | $1.96 | 13,200 | — | — |
| 2023-10-25 | $2.02 | $2.02 | 4,500 | — | — |
| 2023-10-24 | $2.09 | $2.09 | 41,200 | — | — |
| 2023-10-23 | $1.84 | $1.84 | 20,600 | — | — |
| 2023-10-20 | $1.82 | $1.82 | 12,000 | — | — |
| 2023-10-19 | $1.82 | $1.82 | 21,900 | — | — |
| 2023-10-18 | $1.88 | $1.88 | 40,800 | — | — |
| 2023-10-17 | $1.89 | $1.89 | 17,300 | — | — |
| 2023-10-16 | $1.80 | $1.80 | 48,100 | — | — |
| 2023-10-13 | $1.74 | $1.74 | 18,200 | — | — |
| 2023-10-12 | $1.72 | $1.72 | 38,900 | — | — |
| 2023-10-11 | $1.77 | $1.77 | 143,200 | — | — |
| 2023-10-10 | $1.58 | $1.58 | 92,900 | — | — |
| 2023-10-09 | $1.66 | $1.66 | 105,800 | — | — |
| 2023-10-06 | $1.68 | $1.68 | 397,100 | — | — |
| 2023-10-05 | $3.26 | $3.26 | 43,480 | — | — |
| 2023-10-04 | $2.89 | $2.89 | 38,130 | — | — |
| 2023-10-03 | $3.43 | $3.43 | 7,430 | — | — |
| 2023-10-02 | $3.70 | $3.70 | 2,680 | — | — |
| 2023-09-29 | $3.80 | $3.80 | 2,670 | — | — |
| 2023-09-28 | $3.70 | $3.70 | 3,090 | — | — |
| 2023-09-27 | $3.84 | $3.84 | 3,230 | — | — |
| 2023-09-26 | $4.09 | $4.09 | 6,950 | — | — |
| 2023-09-25 | $4.03 | $4.03 | 950 | — | — |
| 2023-09-22 | $4.07 | $4.07 | 3,490 | — | — |
| 2023-09-21 | $4.08 | $4.08 | 2,620 | — | — |
| 2023-09-20 | $4.35 | $4.35 | 1,610 | — | — |
| 2023-09-19 | $4.44 | $4.44 | 4,290 | — | — |
| 2023-09-18 | $4.30 | $4.30 | 6,020 | — | — |
| 2023-09-15 | $4.85 | $4.85 | 2,040 | — | — |
| 2023-09-14 | $4.74 | $4.74 | 4,620 | — | — |
| 2023-09-13 | $4.59 | $4.59 | 4,770 | — | — |
| 2023-09-12 | $4.85 | $4.85 | 1,770 | — | — |
| 2023-09-11 | $4.88 | $4.88 | 6,450 | — | — |
| 2023-09-08 | $4.50 | $4.50 | 4,260 | — | — |
| 2023-09-07 | $4.20 | $4.20 | 3,340 | — | — |
| 2023-09-06 | $4.30 | $4.30 | 7,220 | — | — |
| 2023-09-05 | $4.50 | $4.50 | 3,250 | — | — |
| 2023-09-01 | $4.60 | $4.60 | 2,160 | — | — |
| 2023-08-31 | $4.60 | $4.60 | 5,730 | — | — |
| 2023-08-30 | $4.67 | $4.67 | 2,040 | — | — |
| 2023-08-29 | $4.62 | $4.62 | 4,910 | — | — |
| 2023-08-28 | $4.94 | $4.94 | 3,850 | — | — |
| 2023-08-25 | $4.85 | $4.85 | 1,160 | — | — |
| 2023-08-24 | $4.68 | $4.68 | 7,210 | — | — |
| 2023-08-23 | $4.55 | $4.55 | 9,770 | — | — |
| 2023-08-22 | $4.92 | $4.92 | 3,030 | — | — |
| 2023-08-21 | $4.90 | $4.90 | 3,070 | — | — |
| 2023-08-18 | $4.90 | $4.90 | 4,210 | — | — |
| 2023-08-17 | $4.99 | $4.99 | 4,870 | — | — |
| 2023-08-16 | $5.20 | $5.20 | 2,400 | — | — |
| 2023-08-15 | $5.50 | $5.50 | 20,490 | — | — |
| 2023-08-14 | $5.78 | $5.78 | 2,860 | — | — |
| 2023-08-11 | $5.70 | $5.70 | 5,910 | — | — |
| 2023-08-10 | $5.93 | $5.93 | 3,240 | — | — |
| 2023-08-09 | $5.93 | $5.93 | 4,170 | — | — |
| 2023-08-08 | $5.90 | $5.90 | 2,400 | — | — |
| 2023-08-07 | $6.10 | $6.10 | 9,140 | — | — |
| 2023-08-04 | $5.71 | $5.71 | 5,170 | — | — |
| 2023-08-03 | $5.60 | $5.60 | 7,260 | — | — |
| 2023-08-02 | $5.60 | $5.60 | 10,060 | — | — |
| 2023-08-01 | $5.75 | $5.75 | 5,050 | — | — |
| 2023-07-31 | $6.10 | $6.10 | 7,100 | — | — |
| 2023-07-28 | $5.61 | $5.61 | 8,650 | — | — |
| 2023-07-27 | $5.70 | $5.70 | 21,470 | — | — |
| 2023-07-26 | $6.20 | $6.20 | 2,910 | — | — |
| 2023-07-25 | $6.11 | $6.11 | 7,170 | — | — |
| 2023-07-24 | $6.34 | $6.34 | 4,840 | — | — |
| 2023-07-21 | $6.21 | $6.21 | 7,280 | — | — |
| 2023-07-20 | $6.55 | $6.55 | 6,090 | — | — |
| 2023-07-19 | $6.80 | $6.80 | 11,910 | — | — |
| 2023-07-18 | $6.40 | $6.40 | 15,810 | — | — |
| 2023-07-17 | $6.30 | $6.30 | 31,650 | — | — |
| 2023-07-14 | $6.14 | $6.14 | 5,310 | — | — |
| 2023-07-13 | $6.46 | $6.46 | 10,700 | — | — |
| 2023-07-12 | $6.46 | $6.46 | 6,750 | — | — |
| 2023-07-11 | $6.30 | $6.30 | 7,570 | — | — |
| 2023-07-10 | $6.12 | $6.12 | 11,520 | — | — |
| 2023-07-07 | $6.28 | $6.28 | 10,100 | — | — |
| 2023-07-06 | $6.36 | $6.36 | 10,510 | — | — |
| 2023-07-05 | $6.60 | $6.60 | 16,780 | — | — |
| 2023-07-03 | $6.98 | $6.98 | 10,660 | — | — |
| 2023-06-30 | $6.66 | $6.66 | 14,030 | — | — |
| 2023-06-29 | $6.50 | $6.50 | 73,150 | — | — |
| 2023-06-28 | $7.19 | $7.19 | 172,220 | — | — |
| 2023-06-27 | $8.10 | $8.10 | 314,980 | — | — |
| 2023-06-26 | $6.10 | $6.10 | 9,930 | — | — |
| 2023-06-23 | $6.80 | $6.80 | 13,610 | — | — |
| 2023-06-22 | $6.70 | $6.70 | 6,850 | — | — |
| 2023-06-21 | $6.65 | $6.65 | 8,700 | — | — |
| 2023-06-20 | $6.70 | $6.70 | 12,310 | — | — |
| 2023-06-16 | $7.30 | $7.30 | 19,360 | — | — |
| 2023-06-15 | $6.64 | $6.64 | 17,550 | — | — |
| 2023-06-14 | $6.46 | $6.46 | 15,790 | — | — |
| 2023-06-13 | $6.80 | $6.80 | 22,200 | — | — |
| 2023-06-12 | $6.50 | $6.50 | 13,160 | — | — |
| 2023-06-09 | $6.13 | $6.13 | 13,240 | — | — |
| 2023-06-08 | $5.79 | $5.79 | 5,440 | — | — |
| 2023-06-07 | $5.69 | $5.69 | 26,510 | — | — |
| 2023-06-06 | $5.86 | $5.86 | 7,880 | — | — |
| 2023-06-05 | $5.70 | $5.70 | 16,590 | — | — |
| 2023-06-02 | $5.90 | $5.90 | 7,540 | — | — |
| 2023-06-01 | $5.88 | $5.88 | 9,620 | — | — |
| 2023-05-31 | $5.56 | $5.56 | 16,680 | — | — |
| 2023-05-30 | $5.08 | $5.08 | 7,120 | — | — |
| 2023-05-26 | $5.09 | $5.09 | 25,910 | — | — |
| 2023-05-25 | $5.25 | $5.25 | 18,330 | — | — |
| 2023-05-24 | $5.65 | $5.65 | 19,610 | — | — |
| 2023-05-23 | $5.71 | $5.71 | 21,700 | — | — |
| 2023-05-22 | $6.12 | $6.12 | 36,790 | — | — |
| 2023-05-19 | $6.50 | $6.50 | 38,750 | — | — |
| 2023-05-18 | $7.04 | $7.04 | 159,130 | — | — |
| 2023-05-17 | $6.34 | $6.34 | 153,490 | — | — |
| 2023-05-16 | $6.04 | $6.04 | 2,382,720 | — | — |
| 2023-05-15 | $4.62 | $4.62 | 408,620 | — | — |
| 2023-05-12 | $5.18 | $5.18 | 27,490 | — | — |
| 2023-05-11 | $4.93 | $4.93 | 76,840 | — | — |
| 2023-05-10 | $4.44 | $4.44 | 20,540 | — | — |
| 2023-05-09 | $4.63 | $4.63 | 47,570 | — | — |
| 2023-05-08 | $6.10 | $6.10 | 670,550 | — | — |
| 2023-05-05 | $4.07 | $4.07 | 41,580 | — | — |
| 2023-05-04 | $3.63 | $3.63 | 3,070 | — | — |
| 2023-05-03 | $3.43 | $3.43 | 3,430 | — | — |
| 2023-05-02 | $3.50 | $3.50 | 6,870 | — | — |
| 2023-05-01 | $3.61 | $3.61 | 7,520 | — | — |
| 2023-04-28 | $3.50 | $3.50 | 4,270 | — | — |
| 2023-04-27 | $3.67 | $3.67 | 1,980 | — | — |
| 2023-04-26 | $3.55 | $3.55 | 1,920 | — | — |
| 2023-04-25 | $3.57 | $3.57 | 2,370 | — | — |
| 2023-04-24 | $3.68 | $3.68 | 3,500 | — | — |
| 2023-04-21 | $3.67 | $3.67 | 4,730 | — | — |
| 2023-04-20 | $3.80 | $3.80 | 4,720 | — | — |
| 2023-04-19 | $3.92 | $3.92 | 7,910 | — | — |
| 2023-04-18 | $4.11 | $4.11 | 4,420 | — | — |
| 2023-04-17 | $4.20 | $4.20 | 9,220 | — | — |
| 2023-04-14 | $4.01 | $4.01 | 3,170 | — | — |
| 2023-04-13 | $3.95 | $3.95 | 4,560 | — | — |
| 2023-04-12 | $3.90 | $3.90 | 4,570 | — | — |
| 2023-04-11 | $3.95 | $3.95 | 2,940 | — | — |
| 2023-04-10 | $4.00 | $4.00 | 3,080 | — | — |
| 2023-04-06 | $4.00 | $4.00 | 3,980 | — | — |
| 2023-04-05 | $4.00 | $4.00 | 4,040 | — | — |
| 2023-04-04 | $4.01 | $4.01 | 5,650 | — | — |
| 2023-04-03 | $4.00 | $4.00 | 15,610 | — | — |
| 2023-03-31 | $4.40 | $4.40 | 3,540 | — | — |
| 2023-03-30 | $4.35 | $4.35 | 7,780 | — | — |
| 2023-03-29 | $4.48 | $4.48 | 3,350 | — | — |
| 2023-03-28 | $4.22 | $4.22 | 3,390 | — | — |
| 2023-03-27 | $4.48 | $4.48 | 3,910 | — | — |
| 2023-03-24 | $4.46 | $4.46 | 20,380 | — | — |
| 2023-03-23 | $4.50 | $4.50 | 7,560 | — | — |
| 2023-03-22 | $4.60 | $4.60 | 8,620 | — | — |
| 2023-03-21 | $4.90 | $4.90 | 18,050 | — | — |
| 2023-03-20 | $4.10 | $4.10 | 17,130 | — | — |
| 2023-03-17 | $4.23 | $4.23 | 7,360 | — | — |
| 2023-03-16 | $4.20 | $4.20 | 8,870 | — | — |
| 2023-03-15 | $4.30 | $4.30 | 8,450 | — | — |
| 2023-03-14 | $4.40 | $4.40 | 4,170 | — | — |
| 2023-03-13 | $4.50 | $4.50 | 14,510 | — | — |
| 2023-03-10 | $4.60 | $4.60 | 7,540 | — | — |
| 2023-03-09 | $4.88 | $4.88 | 14,380 | — | — |
| 2023-03-08 | $5.12 | $5.12 | 6,220 | — | — |
| 2023-03-07 | $5.20 | $5.20 | 5,350 | — | — |
| 2023-03-06 | $5.40 | $5.40 | 7,000 | — | — |
| 2023-03-03 | $5.45 | $5.45 | 17,620 | — | — |
| 2023-03-02 | $5.10 | $5.10 | 25,510 | — | — |
| 2023-03-01 | $5.68 | $5.68 | 47,030 | — | — |
| 2023-02-28 | $6.19 | $6.19 | 195,270 | — | — |
| 2023-02-27 | $4.55 | $4.55 | 24,470 | — | — |
| 2023-02-24 | $4.30 | $4.30 | 29,330 | — | — |
| 2023-02-23 | $4.70 | $4.70 | 18,150 | — | — |
| 2023-02-22 | $5.05 | $5.05 | 7,930 | — | — |
| 2023-02-21 | $4.86 | $4.86 | 38,050 | — | — |
| 2023-02-17 | $5.64 | $5.64 | 16,870 | — | — |
| 2023-02-16 | $5.71 | $5.71 | 23,240 | — | — |
| 2023-02-15 | $6.59 | $6.59 | 19,130 | — | — |
| 2023-02-14 | $6.66 | $6.66 | 63,040 | — | — |
| 2023-02-13 | $5.70 | $5.70 | 27,710 | — | — |
| 2023-02-10 | $5.31 | $5.31 | 17,460 | — | — |
| 2023-02-09 | $5.18 | $5.18 | 46,720 | — | — |
| 2023-02-08 | $6.01 | $6.01 | 72,800 | — | — |
| 2023-02-07 | $6.78 | $6.78 | 72,740 | — | — |
| 2023-02-06 | $7.97 | $7.97 | 57,100 | — | — |
| 2023-02-03 | $7.98 | $7.98 | 106,410 | — | — |
| 2023-02-02 | $6.37 | $6.37 | 217,950 | — | — |
| 2023-02-01 | $9.90 | $9.90 | 236,700 | — | — |
| 2023-01-31 | $9.32 | $9.32 | 224,650 | — | — |
| 2023-01-30 | $7.12 | $7.12 | 175,110 | — | — |
| 2023-01-27 | $6.70 | $6.70 | 524,650 | — | — |
| 2023-01-26 | $4.89 | $4.89 | 101,980 | — | — |
| 2023-01-25 | $4.16 | $4.16 | 70,730 | — | — |
| 2023-01-24 | $3.72 | $3.72 | 81,670 | — | — |
| 2023-01-23 | $3.50 | $3.50 | 42,140 | — | — |
| 2023-01-20 | $3.40 | $3.40 | 23,070 | — | — |
| 2023-01-19 | $3.40 | $3.40 | 22,290 | — | — |
| 2023-01-18 | $3.32 | $3.32 | 52,080 | — | — |
| 2023-01-17 | $3.72 | $3.72 | 112,100 | — | — |
| 2023-01-13 | $2.86 | $2.86 | 299,090 | — | — |
| 2023-01-12 | $2.45 | $2.45 | 82,020 | — | — |
| 2023-01-11 | $2.60 | $2.60 | 69,870 | — | — |
| 2023-01-10 | $3.10 | $3.10 | 40,190 | — | — |
| 2023-01-09 | $3.07 | $3.07 | 22,480 | — | — |
| 2023-01-06 | $2.90 | $2.90 | 19,770 | — | — |
| 2023-01-05 | $2.70 | $2.70 | 28,120 | — | — |
| 2023-01-04 | $2.51 | $2.51 | 15,050 | — | — |
| 2023-01-03 | $2.40 | $2.40 | 10,360 | — | — |