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
- 2012-08-13 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 | $3.03 | $3.03 | 1,664,600 | — | — |
| 2023-12-28 | $2.83 | $2.83 | 1,218,619 | — | — |
| 2023-12-27 | $2.37 | $2.37 | 229,994 | — | — |
| 2023-12-26 | $2.58 | $2.58 | 95,181 | — | — |
| 2023-12-22 | $2.79 | $2.79 | 40,225 | — | — |
| 2023-12-21 | $2.78 | $2.78 | 24,081 | — | — |
| 2023-12-20 | $2.83 | $2.83 | 23,500 | — | — |
| 2023-12-19 | $2.90 | $2.90 | 20,644 | — | — |
| 2023-12-18 | $2.92 | $2.92 | 11,331 | — | — |
| 2023-12-15 | $2.90 | $2.90 | 38,213 | — | — |
| 2023-12-14 | $2.95 | $2.95 | 63,325 | — | — |
| 2023-12-13 | $2.88 | $2.88 | 17,413 | — | — |
| 2023-12-12 | $2.91 | $2.91 | 27,294 | — | — |
| 2023-12-11 | $3.00 | $3.00 | 29,300 | — | — |
| 2023-12-08 | $2.88 | $2.88 | 48,675 | — | — |
| 2023-12-07 | $3.01 | $3.01 | 179,675 | — | — |
| 2023-12-06 | $2.79 | $2.79 | 47,044 | — | — |
| 2023-12-05 | $2.79 | $2.79 | 55,925 | — | — |
| 2023-12-04 | $2.88 | $2.88 | 44,438 | — | — |
| 2023-12-01 | $2.90 | $2.90 | 102,388 | — | — |
| 2023-11-30 | $2.94 | $2.94 | 150,019 | — | — |
| 2023-11-29 | $3.46 | $3.46 | 415,219 | — | — |
| 2023-11-28 | $2.91 | $2.91 | 186,369 | — | — |
| 2023-11-27 | $3.30 | $3.30 | 552,444 | — | — |
| 2023-11-24 | $3.81 | $3.81 | 8,023,825 | — | — |
| 2023-11-22 | $2.69 | $2.69 | 50,563 | — | — |
| 2023-11-21 | $2.61 | $2.61 | 36,350 | — | — |
| 2023-11-20 | $2.48 | $2.48 | 17,481 | — | — |
| 2023-11-17 | $2.42 | $2.42 | 40,094 | — | — |
| 2023-11-16 | $2.53 | $2.53 | 18,838 | — | — |
| 2023-11-15 | $2.57 | $2.57 | 32,875 | — | — |
| 2023-11-14 | $2.53 | $2.53 | 20,794 | — | — |
| 2023-11-13 | $2.46 | $2.46 | 45,694 | — | — |
| 2023-11-10 | $2.45 | $2.45 | 20,938 | — | — |
| 2023-11-09 | $2.54 | $2.54 | 25,019 | — | — |
| 2023-11-08 | $2.68 | $2.68 | 34,825 | — | — |
| 2023-11-07 | $2.72 | $2.72 | 46,019 | — | — |
| 2023-11-06 | $2.78 | $2.78 | 43,763 | — | — |
| 2023-11-03 | $3.03 | $3.03 | 64,600 | — | — |
| 2023-11-02 | $2.81 | $2.81 | 48,238 | — | — |
| 2023-11-01 | $2.74 | $2.74 | 57,450 | — | — |
| 2023-10-31 | $2.67 | $2.67 | 49,600 | — | — |
| 2023-10-30 | $2.72 | $2.72 | 59,188 | — | — |
| 2023-10-27 | $2.64 | $2.64 | 58,119 | — | — |
| 2023-10-26 | $2.63 | $2.63 | 44,750 | — | — |
| 2023-10-25 | $2.72 | $2.72 | 116,513 | — | — |
| 2023-10-24 | $2.83 | $2.83 | 130,488 | — | — |
| 2023-10-23 | $3.04 | $3.04 | 143,363 | — | — |
| 2023-10-20 | $3.09 | $3.09 | 944,063 | — | — |
| 2023-10-19 | $2.94 | $2.94 | 134,300 | — | — |
| 2023-10-18 | $3.24 | $3.24 | 181,006 | — | — |
| 2023-10-17 | $3.49 | $3.49 | 314,094 | — | — |
| 2023-10-16 | $3.25 | $3.25 | 626,856 | — | — |
| 2023-10-13 | $3.74 | $3.74 | 4,863,175 | — | — |
| 2023-10-12 | $5.26 | $5.26 | 10,937,406 | — | — |
| 2023-10-11 | $3.66 | $3.66 | 13,538 | — | — |
| 2023-10-10 | $3.43 | $3.43 | 2,794 | — | — |
| 2023-10-09 | $3.42 | $3.42 | 3,369 | — | — |
| 2023-10-06 | $3.36 | $3.36 | 10,706 | — | — |
| 2023-10-05 | $3.37 | $3.37 | 1,756 | — | — |
| 2023-10-04 | $3.52 | $3.52 | 4,850 | — | — |
| 2023-10-03 | $3.44 | $3.44 | 51,450 | — | — |
| 2023-10-02 | $3.46 | $3.46 | 10,613 | — | — |
| 2023-09-29 | $3.33 | $3.33 | 4,500 | — | — |
| 2023-09-28 | $3.42 | $3.42 | 41,400 | — | — |
| 2023-09-27 | $4.10 | $4.10 | 6,863 | — | — |
| 2023-09-26 | $4.09 | $4.09 | 3,931 | — | — |
| 2023-09-25 | $4.32 | $4.32 | 3,281 | — | — |
| 2023-09-22 | $4.32 | $4.32 | 4,163 | — | — |
| 2023-09-21 | $4.44 | $4.44 | 17,425 | — | — |
| 2023-09-20 | $4.94 | $4.94 | 7,263 | — | — |
| 2023-09-19 | $4.80 | $4.80 | 2,156 | — | — |
| 2023-09-18 | $4.71 | $4.71 | 3,331 | — | — |
| 2023-09-15 | $4.88 | $4.88 | 6,475 | — | — |
| 2023-09-14 | $4.88 | $4.88 | 5,350 | — | — |
| 2023-09-13 | $5.16 | $5.16 | 51,688 | — | — |
| 2023-09-12 | $4.32 | $4.32 | 39,831 | — | — |
| 2023-09-11 | $4.44 | $4.44 | 526,025 | — | — |
| 2023-09-08 | $3.97 | $3.97 | 147,225 | — | — |
| 2023-09-07 | $4.16 | $4.16 | 13,900 | — | — |
| 2023-09-06 | $4.50 | $4.50 | 5,563 | — | — |
| 2023-09-05 | $4.64 | $4.64 | 1,644 | — | — |
| 2023-09-01 | $4.50 | $4.50 | 4,388 | — | — |
| 2023-08-31 | $4.37 | $4.37 | 9,781 | — | — |
| 2023-08-30 | $4.53 | $4.53 | 5,438 | — | — |
| 2023-08-29 | $4.64 | $4.64 | 9,269 | — | — |
| 2023-08-28 | $4.64 | $4.64 | 5,725 | — | — |
| 2023-08-25 | $4.96 | $4.96 | 3,700 | — | — |
| 2023-08-24 | $5.10 | $5.10 | 6,281 | — | — |
| 2023-08-23 | $5.02 | $5.02 | 4,706 | — | — |
| 2023-08-22 | $5.07 | $5.07 | 4,275 | — | — |
| 2023-08-21 | $5.28 | $5.28 | 5,563 | — | — |
| 2023-08-18 | $5.47 | $5.47 | 7,338 | — | — |
| 2023-08-17 | $5.46 | $5.46 | 3,375 | — | — |
| 2023-08-16 | $5.60 | $5.60 | 6,119 | — | — |
| 2023-08-15 | $5.60 | $5.60 | 7,019 | — | — |
| 2023-08-14 | $5.46 | $5.46 | 2,725 | — | — |
| 2023-08-11 | $5.74 | $5.74 | 6,013 | — | — |
| 2023-08-10 | $5.54 | $5.54 | 6,613 | — | — |
| 2023-08-09 | $5.60 | $5.60 | 12,688 | — | — |
| 2023-08-08 | $5.74 | $5.74 | 21,925 | — | — |
| 2023-08-07 | $6.42 | $6.42 | 5,531 | — | — |
| 2023-08-04 | $6.46 | $6.46 | 17,656 | — | — |
| 2023-08-03 | $6.61 | $6.61 | 9,138 | — | — |
| 2023-08-02 | $6.48 | $6.48 | 16,600 | — | — |
| 2023-08-01 | $7.44 | $7.44 | 88,013 | — | — |
| 2023-07-31 | $5.97 | $5.97 | 16,600 | — | — |
| 2023-07-28 | $6.33 | $6.33 | 7,369 | — | — |
| 2023-07-27 | $6.40 | $6.40 | 8,188 | — | — |
| 2023-07-26 | $6.56 | $6.56 | 2,981 | — | — |
| 2023-07-25 | $6.57 | $6.57 | 3,969 | — | — |
| 2023-07-24 | $6.68 | $6.68 | 6,075 | — | — |
| 2023-07-21 | $6.88 | $6.88 | 6,175 | — | — |
| 2023-07-20 | $6.93 | $6.93 | 10,781 | — | — |
| 2023-07-19 | $7.14 | $7.14 | 5,675 | — | — |
| 2023-07-18 | $7.04 | $7.04 | 2,888 | — | — |
| 2023-07-17 | $6.92 | $6.92 | 5,194 | — | — |
| 2023-07-14 | $7.08 | $7.08 | 11,069 | — | — |
| 2023-07-13 | $7.17 | $7.17 | 3,713 | — | — |
| 2023-07-12 | $7.23 | $7.23 | 3,563 | — | — |
| 2023-07-11 | $7.20 | $7.20 | 7,556 | — | — |
| 2023-07-10 | $7.18 | $7.18 | 12,200 | — | — |
| 2023-07-07 | $7.03 | $7.03 | 6,231 | — | — |
| 2023-07-06 | $6.98 | $6.98 | 5,069 | — | — |
| 2023-07-05 | $7.12 | $7.12 | 10,963 | — | — |
| 2023-07-03 | $6.96 | $6.96 | 2,188 | — | — |
| 2023-06-30 | $6.88 | $6.88 | 4,588 | — | — |
| 2023-06-29 | $7.10 | $7.10 | 4,619 | — | — |
| 2023-06-28 | $7.20 | $7.20 | 8,975 | — | — |
| 2023-06-27 | $7.00 | $7.00 | 13,063 | — | — |
| 2023-06-26 | $6.99 | $6.99 | 13,594 | — | — |
| 2023-06-23 | $7.20 | $7.20 | 75,331 | — | — |
| 2023-06-22 | $8.64 | $8.64 | 113,875 | — | — |
| 2023-06-21 | $8.96 | $8.96 | 13,638 | — | — |
| 2023-06-20 | $8.70 | $8.70 | 9,200 | — | — |
| 2023-06-16 | $9.15 | $9.15 | 12,731 | — | — |
| 2023-06-15 | $9.60 | $9.60 | 10,338 | — | — |
| 2023-06-14 | $9.91 | $9.91 | 21,194 | — | — |
| 2023-06-13 | $9.68 | $9.68 | 46,281 | — | — |
| 2023-06-12 | $8.94 | $8.94 | 12,494 | — | — |
| 2023-06-09 | $9.12 | $9.12 | 13,469 | — | — |
| 2023-06-08 | $8.94 | $8.94 | 9,175 | — | — |
| 2023-06-07 | $8.66 | $8.66 | 8,050 | — | — |
| 2023-06-06 | $8.56 | $8.56 | 15,813 | — | — |
| 2023-06-05 | $8.46 | $8.46 | 15,906 | — | — |
| 2023-06-02 | $8.90 | $8.90 | 23,875 | — | — |
| 2023-06-01 | $9.12 | $9.12 | 15,931 | — | — |
| 2023-05-31 | $9.00 | $9.00 | 16,531 | — | — |
| 2023-05-30 | $9.28 | $9.28 | 22,331 | — | — |
| 2023-05-26 | $8.99 | $8.99 | 19,631 | — | — |
| 2023-05-25 | $9.41 | $9.41 | 18,856 | — | — |
| 2023-05-24 | $9.28 | $9.28 | 25,425 | — | — |
| 2023-05-23 | $9.44 | $9.44 | 16,100 | — | — |
| 2023-05-22 | $9.52 | $9.52 | 14,500 | — | — |
| 2023-05-19 | $9.62 | $9.62 | 6,550 | — | — |
| 2023-05-18 | $10.08 | $10.08 | 10,738 | — | — |
| 2023-05-17 | $9.91 | $9.91 | 13,469 | — | — |
| 2023-05-16 | $9.92 | $9.92 | 50,100 | — | — |
| 2023-05-15 | $10.53 | $10.53 | 30,938 | — | — |
| 2023-05-12 | $11.76 | $11.76 | 31,931 | — | — |
| 2023-05-11 | $11.68 | $11.68 | 94,088 | — | — |
| 2023-05-10 | $12.00 | $12.00 | 1,288,094 | — | — |
| 2023-05-09 | $10.08 | $10.08 | 10,313 | — | — |
| 2023-05-08 | $10.24 | $10.24 | 27,213 | — | — |
| 2023-05-05 | $9.60 | $9.60 | 38,281 | — | — |
| 2023-05-04 | $9.28 | $9.28 | 39,456 | — | — |
| 2023-05-03 | $9.09 | $9.09 | 29,456 | — | — |
| 2023-05-02 | $8.88 | $8.88 | 12,525 | — | — |
| 2023-05-01 | $9.07 | $9.07 | 21,156 | — | — |
| 2023-04-28 | $9.30 | $9.30 | 15,206 | — | — |
| 2023-04-27 | $9.39 | $9.39 | 14,763 | — | — |
| 2023-04-26 | $9.52 | $9.52 | 16,531 | — | — |
| 2023-04-25 | $10.05 | $10.05 | 30,869 | — | — |
| 2023-04-24 | $11.09 | $11.09 | 27,025 | — | — |
| 2023-04-21 | $12.29 | $12.29 | 35,050 | — | — |
| 2023-04-20 | $12.77 | $12.77 | 115,613 | — | — |
| 2023-04-19 | $11.20 | $11.20 | 122,950 | — | — |
| 2023-04-18 | $13.92 | $13.92 | 603,525 | — | — |
| 2023-04-17 | $14.40 | $14.40 | 399,275 | — | — |
| 2023-04-14 | $9.38 | $9.38 | 73,006 | — | — |
| 2023-04-13 | $9.59 | $9.59 | 126,775 | — | — |
| 2023-04-12 | $8.92 | $8.92 | 17,606 | — | — |
| 2023-04-11 | $9.16 | $9.16 | 34,888 | — | — |
| 2023-04-10 | $9.89 | $9.89 | 216,963 | — | — |
| 2023-04-06 | $8.28 | $8.28 | 19,588 | — | — |
| 2023-04-05 | $8.56 | $8.56 | 9,125 | — | — |
| 2023-04-04 | $8.96 | $8.96 | 19,681 | — | — |
| 2023-04-03 | $8.80 | $8.80 | 26,250 | — | — |
| 2023-03-31 | $8.80 | $8.80 | 34,863 | — | — |
| 2023-03-30 | $9.04 | $9.04 | 31,488 | — | — |
| 2023-03-29 | $9.84 | $9.84 | 21,925 | — | — |
| 2023-03-28 | $10.14 | $10.14 | 21,863 | — | — |
| 2023-03-27 | $10.17 | $10.17 | 100,200 | — | — |
| 2023-03-24 | $8.88 | $8.88 | 10,294 | — | — |
| 2023-03-23 | $9.12 | $9.12 | 10,919 | — | — |
| 2023-03-22 | $9.15 | $9.15 | 16,100 | — | — |
| 2023-03-21 | $9.52 | $9.52 | 34,094 | — | — |
| 2023-03-20 | $8.89 | $8.89 | 23,769 | — | — |
| 2023-03-17 | $9.78 | $9.78 | 25,244 | — | — |
| 2023-03-16 | $10.10 | $10.10 | 32,900 | — | — |
| 2023-03-15 | $10.40 | $10.40 | 59,706 | — | — |
| 2023-03-14 | $11.59 | $11.59 | 104,363 | — | — |
| 2023-03-13 | $13.60 | $13.60 | 185,719 | — | — |
| 2023-03-10 | $12.80 | $12.80 | 660,488 | — | — |
| 2023-03-09 | $10.66 | $10.66 | 99,356 | — | — |
| 2023-03-08 | $9.58 | $9.58 | 66,350 | — | — |
| 2023-03-07 | $9.92 | $9.92 | 34,106 | — | — |
| 2023-03-06 | $10.56 | $10.56 | 34,063 | — | — |
| 2023-03-03 | $11.05 | $11.05 | 31,100 | — | — |
| 2023-03-02 | $11.04 | $11.04 | 36,106 | — | — |
| 2023-03-01 | $12.00 | $12.00 | 24,706 | — | — |
| 2023-02-28 | $12.60 | $12.60 | 19,381 | — | — |
| 2023-02-27 | $12.40 | $12.40 | 22,963 | — | — |
| 2023-02-24 | $12.80 | $12.80 | 40,613 | — | — |
| 2023-02-23 | $12.80 | $12.80 | 65,675 | — | — |
| 2023-02-22 | $13.20 | $13.20 | 111,344 | — | — |
| 2023-02-21 | $15.12 | $15.12 | 332,525 | — | — |
| 2023-02-17 | $11.52 | $11.52 | 47,175 | — | — |
| 2023-02-16 | $11.37 | $11.37 | 69,569 | — | — |
| 2023-02-15 | $11.47 | $11.47 | 75,294 | — | — |
| 2023-02-14 | $12.48 | $12.48 | 51,188 | — | — |
| 2023-02-13 | $12.48 | $12.48 | 89,419 | — | — |
| 2023-02-10 | $15.34 | $15.34 | 66,288 | — | — |
| 2023-02-09 | $16.48 | $16.48 | 174,806 | — | — |
| 2023-02-08 | $17.44 | $17.44 | 255,431 | — | — |
| 2023-02-07 | $21.28 | $21.28 | 2,191,813 | — | — |
| 2023-02-06 | $15.36 | $15.36 | 477,819 | — | — |
| 2023-02-03 | $15.63 | $15.63 | 271,913 | — | — |
| 2023-02-02 | $15.51 | $15.51 | 894,556 | — | — |
| 2023-02-01 | $26.56 | $26.56 | 3,929,756 | — | — |
| 2023-01-31 | $9.76 | $9.76 | 13,025 | — | — |
| 2023-01-30 | $10.01 | $10.01 | 10,625 | — | — |
| 2023-01-27 | $10.32 | $10.32 | 10,244 | — | — |
| 2023-01-26 | $10.05 | $10.05 | 31,194 | — | — |
| 2023-01-25 | $12.80 | $12.80 | 20,275 | — | — |
| 2023-01-24 | $12.61 | $12.61 | 40,206 | — | — |
| 2023-01-23 | $11.68 | $11.68 | 30,231 | — | — |
| 2023-01-20 | $10.96 | $10.96 | 45,981 | — | — |
| 2023-01-19 | $9.90 | $9.90 | 69,075 | — | — |
| 2023-01-18 | $10.24 | $10.24 | 30,225 | — | — |
| 2023-01-17 | $9.69 | $9.69 | 15,969 | — | — |
| 2023-01-13 | $9.28 | $9.28 | 17,375 | — | — |
| 2023-01-12 | $10.05 | $10.05 | 33,213 | — | — |
| 2023-01-11 | $10.08 | $10.08 | 60,475 | — | — |
| 2023-01-10 | $11.84 | $11.84 | 277,750 | — | — |
| 2023-01-09 | $9.69 | $9.69 | 94,456 | — | — |
| 2023-01-06 | $8.32 | $8.32 | 12,581 | — | — |
| 2023-01-05 | $8.13 | $8.13 | 9,388 | — | — |
| 2023-01-04 | $8.32 | $8.32 | 28,369 | — | — |
| 2023-01-03 | $7.55 | $7.55 | 19,206 | — | — |