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
- 2021-04-19 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 | $1.75 | $1.75 | 1,115,900 | — | — |
| 2023-12-28 | $1.86 | $1.86 | 1,421,900 | — | — |
| 2023-12-27 | $1.86 | $1.86 | 754,800 | — | — |
| 2023-12-26 | $1.95 | $1.95 | 831,500 | — | — |
| 2023-12-22 | $1.85 | $1.85 | 703,000 | — | — |
| 2023-12-21 | $1.89 | $1.89 | 851,900 | — | — |
| 2023-12-20 | $1.91 | $1.91 | 1,455,500 | — | — |
| 2023-12-19 | $2.04 | $2.04 | 1,876,900 | — | — |
| 2023-12-18 | $1.80 | $1.80 | 1,197,500 | — | — |
| 2023-12-15 | $1.92 | $1.92 | 1,269,900 | — | — |
| 2023-12-14 | $2.05 | $2.05 | 976,600 | — | — |
| 2023-12-13 | $1.86 | $1.86 | 1,052,200 | — | — |
| 2023-12-12 | $1.71 | $1.71 | 856,100 | — | — |
| 2023-12-11 | $1.79 | $1.79 | 848,700 | — | — |
| 2023-12-08 | $1.88 | $1.88 | 1,168,700 | — | — |
| 2023-12-07 | $1.99 | $1.99 | 1,262,200 | — | — |
| 2023-12-06 | $1.85 | $1.85 | 1,707,000 | — | — |
| 2023-12-05 | $1.97 | $1.97 | 3,087,000 | — | — |
| 2023-12-04 | $1.76 | $1.76 | 2,610,900 | — | — |
| 2023-12-01 | $1.56 | $1.56 | 786,800 | — | — |
| 2023-11-30 | $1.43 | $1.43 | 525,800 | — | — |
| 2023-11-29 | $1.50 | $1.50 | 543,900 | — | — |
| 2023-11-28 | $1.43 | $1.43 | 807,600 | — | — |
| 2023-11-27 | $1.36 | $1.36 | 822,800 | — | — |
| 2023-11-24 | $1.49 | $1.49 | 749,900 | — | — |
| 2023-11-22 | $1.39 | $1.39 | 539,900 | — | — |
| 2023-11-21 | $1.36 | $1.36 | 773,900 | — | — |
| 2023-11-20 | $1.54 | $1.54 | 679,400 | — | — |
| 2023-11-17 | $1.42 | $1.42 | 398,900 | — | — |
| 2023-11-16 | $1.51 | $1.51 | 639,200 | — | — |
| 2023-11-15 | $1.64 | $1.64 | 978,000 | — | — |
| 2023-11-14 | $1.52 | $1.52 | 1,093,200 | — | — |
| 2023-11-13 | $1.40 | $1.40 | 777,500 | — | — |
| 2023-11-10 | $1.38 | $1.38 | 486,700 | — | — |
| 2023-11-09 | $1.37 | $1.37 | 1,722,000 | — | — |
| 2023-11-08 | $1.32 | $1.32 | 1,453,300 | — | — |
| 2023-11-07 | $1.36 | $1.36 | 1,135,500 | — | — |
| 2023-11-06 | $1.37 | $1.37 | 1,218,600 | — | — |
| 2023-11-03 | $1.51 | $1.51 | 1,058,500 | — | — |
| 2023-11-02 | $1.45 | $1.45 | 1,119,300 | — | — |
| 2023-11-01 | $1.50 | $1.50 | 752,100 | — | — |
| 2023-10-31 | $1.57 | $1.57 | 928,600 | — | — |
| 2023-10-30 | $1.61 | $1.61 | 573,700 | — | — |
| 2023-10-27 | $1.72 | $1.72 | 381,000 | — | — |
| 2023-10-26 | $1.82 | $1.82 | 343,500 | — | — |
| 2023-10-25 | $1.86 | $1.86 | 971,700 | — | — |
| 2023-10-24 | $1.75 | $1.75 | 695,300 | — | — |
| 2023-10-23 | $1.92 | $1.92 | 435,900 | — | — |
| 2023-10-20 | $1.89 | $1.89 | 680,600 | — | — |
| 2023-10-19 | $1.96 | $1.96 | 741,000 | — | — |
| 2023-10-18 | $2.11 | $2.11 | 602,200 | — | — |
| 2023-10-17 | $2.38 | $2.38 | 341,000 | — | — |
| 2023-10-16 | $2.36 | $2.36 | 402,400 | — | — |
| 2023-10-13 | $2.34 | $2.34 | 346,800 | — | — |
| 2023-10-12 | $2.35 | $2.35 | 684,200 | — | — |
| 2023-10-11 | $2.39 | $2.39 | 940,000 | — | — |
| 2023-10-10 | $2.40 | $2.40 | 844,200 | — | — |
| 2023-10-09 | $2.15 | $2.15 | 445,100 | — | — |
| 2023-10-06 | $2.22 | $2.22 | 460,100 | — | — |
| 2023-10-05 | $2.14 | $2.14 | 683,400 | — | — |
| 2023-10-04 | $2.12 | $2.12 | 755,900 | — | — |
| 2023-10-03 | $2.01 | $2.01 | 655,600 | — | — |
| 2023-10-02 | $2.13 | $2.13 | 923,400 | — | — |
| 2023-09-29 | $2.25 | $2.25 | 640,100 | — | — |
| 2023-09-28 | $2.26 | $2.26 | 1,034,100 | — | — |
| 2023-09-27 | $2.19 | $2.19 | 1,015,900 | — | — |
| 2023-09-26 | $2.33 | $2.33 | 1,005,100 | — | — |
| 2023-09-25 | $2.34 | $2.34 | 710,900 | — | — |
| 2023-09-22 | $2.17 | $2.17 | 582,800 | — | — |
| 2023-09-21 | $2.27 | $2.27 | 934,800 | — | — |
| 2023-09-20 | $2.47 | $2.47 | 499,000 | — | — |
| 2023-09-19 | $2.45 | $2.45 | 662,400 | — | — |
| 2023-09-18 | $2.51 | $2.51 | 619,600 | — | — |
| 2023-09-15 | $2.67 | $2.67 | 902,400 | — | — |
| 2023-09-14 | $2.71 | $2.71 | 725,600 | — | — |
| 2023-09-13 | $2.74 | $2.74 | 839,800 | — | — |
| 2023-09-12 | $2.71 | $2.71 | 332,700 | — | — |
| 2023-09-11 | $2.70 | $2.70 | 510,800 | — | — |
| 2023-09-08 | $2.74 | $2.74 | 772,700 | — | — |
| 2023-09-07 | $2.82 | $2.82 | 798,000 | — | — |
| 2023-09-06 | $2.97 | $2.97 | 386,000 | — | — |
| 2023-09-05 | $3.00 | $3.00 | 427,000 | — | — |
| 2023-09-01 | $3.09 | $3.09 | 281,600 | — | — |
| 2023-08-31 | $3.06 | $3.06 | 428,700 | — | — |
| 2023-08-30 | $3.04 | $3.04 | 393,900 | — | — |
| 2023-08-29 | $3.09 | $3.09 | 486,500 | — | — |
| 2023-08-28 | $2.97 | $2.97 | 632,500 | — | — |
| 2023-08-25 | $2.84 | $2.84 | 440,900 | — | — |
| 2023-08-24 | $2.71 | $2.71 | 618,500 | — | — |
| 2023-08-23 | $2.89 | $2.89 | 361,500 | — | — |
| 2023-08-22 | $2.78 | $2.78 | 417,700 | — | — |
| 2023-08-21 | $2.77 | $2.77 | 448,600 | — | — |
| 2023-08-18 | $2.75 | $2.75 | 540,600 | — | — |
| 2023-08-17 | $2.76 | $2.76 | 623,400 | — | — |
| 2023-08-16 | $2.80 | $2.80 | 616,500 | — | — |
| 2023-08-15 | $2.87 | $2.87 | 1,022,800 | — | — |
| 2023-08-14 | $3.01 | $3.01 | 601,400 | — | — |
| 2023-08-11 | $2.96 | $2.96 | 955,600 | — | — |
| 2023-08-10 | $3.04 | $3.04 | 902,900 | — | — |
| 2023-08-09 | $3.15 | $3.15 | 864,100 | — | — |
| 2023-08-08 | $3.18 | $3.18 | 737,900 | — | — |
| 2023-08-07 | $3.23 | $3.23 | 828,400 | — | — |
| 2023-08-04 | $3.14 | $3.14 | 1,003,800 | — | — |
| 2023-08-03 | $3.31 | $3.31 | 1,448,500 | — | — |
| 2023-08-02 | $3.69 | $3.69 | 1,252,800 | — | — |
| 2023-08-01 | $3.98 | $3.98 | 1,010,000 | — | — |
| 2023-07-31 | $4.22 | $4.22 | 1,030,500 | — | — |
| 2023-07-28 | $3.87 | $3.87 | 731,000 | — | — |
| 2023-07-27 | $3.80 | $3.80 | 651,400 | — | — |
| 2023-07-26 | $4.02 | $4.02 | 415,100 | — | — |
| 2023-07-25 | $3.88 | $3.88 | 762,800 | — | — |
| 2023-07-24 | $4.17 | $4.17 | 384,100 | — | — |
| 2023-07-21 | $4.13 | $4.13 | 495,100 | — | — |
| 2023-07-20 | $4.20 | $4.20 | 510,300 | — | — |
| 2023-07-19 | $4.52 | $4.52 | 622,500 | — | — |
| 2023-07-18 | $4.45 | $4.45 | 611,100 | — | — |
| 2023-07-17 | $4.31 | $4.31 | 782,300 | — | — |
| 2023-07-14 | $4.15 | $4.15 | 1,240,300 | — | — |
| 2023-07-13 | $4.59 | $4.59 | 1,378,000 | — | — |
| 2023-07-12 | $4.47 | $4.47 | 1,760,300 | — | — |
| 2023-07-11 | $4.92 | $4.92 | 2,205,500 | — | — |
| 2023-07-10 | $4.92 | $4.92 | 3,246,000 | — | — |
| 2023-07-07 | $4.06 | $4.06 | 725,700 | — | — |
| 2023-07-06 | $3.79 | $3.79 | 724,000 | — | — |
| 2023-07-05 | $3.95 | $3.95 | 939,400 | — | — |
| 2023-07-03 | $3.58 | $3.58 | 508,400 | — | — |
| 2023-06-30 | $3.54 | $3.54 | 825,000 | — | — |
| 2023-06-29 | $3.48 | $3.48 | 4,150,400 | — | — |
| 2023-06-28 | $2.95 | $2.95 | 542,200 | — | — |
| 2023-06-27 | $2.92 | $2.92 | 683,800 | — | — |
| 2023-06-26 | $2.83 | $2.83 | 662,800 | — | — |
| 2023-06-23 | $2.86 | $2.86 | 1,059,800 | — | — |
| 2023-06-22 | $2.85 | $2.85 | 954,900 | — | — |
| 2023-06-21 | $3.03 | $3.03 | 520,500 | — | — |
| 2023-06-20 | $3.08 | $3.08 | 682,900 | — | — |
| 2023-06-16 | $3.19 | $3.19 | 1,032,400 | — | — |
| 2023-06-15 | $3.22 | $3.22 | 524,000 | — | — |
| 2023-06-14 | $3.15 | $3.15 | 584,700 | — | — |
| 2023-06-13 | $3.27 | $3.27 | 718,200 | — | — |
| 2023-06-12 | $3.20 | $3.20 | 511,100 | — | — |
| 2023-06-09 | $3.02 | $3.02 | 642,800 | — | — |
| 2023-06-08 | $3.39 | $3.39 | 268,400 | — | — |
| 2023-06-07 | $3.40 | $3.40 | 355,400 | — | — |
| 2023-06-06 | $3.52 | $3.52 | 697,700 | — | — |
| 2023-06-05 | $3.19 | $3.19 | 356,100 | — | — |
| 2023-06-02 | $3.16 | $3.16 | 1,021,600 | — | — |
| 2023-06-01 | $3.21 | $3.21 | 380,000 | — | — |
| 2023-05-31 | $3.22 | $3.22 | 447,900 | — | — |
| 2023-05-30 | $3.33 | $3.33 | 416,200 | — | — |
| 2023-05-26 | $3.24 | $3.24 | 430,000 | — | — |
| 2023-05-25 | $3.28 | $3.28 | 468,600 | — | — |
| 2023-05-24 | $3.53 | $3.53 | 479,100 | — | — |
| 2023-05-23 | $3.79 | $3.79 | 846,100 | — | — |
| 2023-05-22 | $3.56 | $3.56 | 369,600 | — | — |
| 2023-05-19 | $3.26 | $3.26 | 629,000 | — | — |
| 2023-05-18 | $3.29 | $3.29 | 327,300 | — | — |
| 2023-05-17 | $3.36 | $3.36 | 468,600 | — | — |
| 2023-05-16 | $3.36 | $3.36 | 350,600 | — | — |
| 2023-05-15 | $3.65 | $3.65 | 754,200 | — | — |
| 2023-05-12 | $3.47 | $3.47 | 417,000 | — | — |
| 2023-05-11 | $3.53 | $3.53 | 488,400 | — | — |
| 2023-05-10 | $3.61 | $3.61 | 999,100 | — | — |
| 2023-05-09 | $3.41 | $3.41 | 537,900 | — | — |
| 2023-05-08 | $3.48 | $3.48 | 957,100 | — | — |
| 2023-05-05 | $3.07 | $3.07 | 2,718,300 | — | — |
| 2023-05-04 | $2.68 | $2.68 | 594,000 | — | — |
| 2023-05-03 | $2.66 | $2.66 | 608,500 | — | — |
| 2023-05-02 | $2.58 | $2.58 | 805,300 | — | — |
| 2023-05-01 | $2.69 | $2.69 | 608,300 | — | — |
| 2023-04-28 | $2.73 | $2.73 | 689,700 | — | — |
| 2023-04-27 | $2.83 | $2.83 | 449,000 | — | — |
| 2023-04-26 | $2.78 | $2.78 | 1,181,600 | — | — |
| 2023-04-25 | $3.13 | $3.13 | 701,900 | — | — |
| 2023-04-24 | $3.43 | $3.43 | 496,200 | — | — |
| 2023-04-21 | $3.20 | $3.20 | 741,100 | — | — |
| 2023-04-20 | $3.25 | $3.25 | 354,100 | — | — |
| 2023-04-19 | $3.50 | $3.50 | 671,100 | — | — |
| 2023-04-18 | $3.52 | $3.52 | 398,200 | — | — |
| 2023-04-17 | $3.57 | $3.57 | 746,700 | — | — |
| 2023-04-14 | $3.23 | $3.23 | 606,800 | — | — |
| 2023-04-13 | $3.44 | $3.44 | 578,600 | — | — |
| 2023-04-12 | $3.49 | $3.49 | 912,200 | — | — |
| 2023-04-11 | $3.78 | $3.78 | 508,200 | — | — |
| 2023-04-10 | $3.79 | $3.79 | 485,800 | — | — |
| 2023-04-06 | $3.67 | $3.67 | 911,200 | — | — |
| 2023-04-05 | $3.92 | $3.92 | 615,700 | — | — |
| 2023-04-04 | $4.20 | $4.20 | 566,500 | — | — |
| 2023-04-03 | $4.82 | $4.82 | 275,100 | — | — |
| 2023-03-31 | $4.89 | $4.89 | 622,900 | — | — |
| 2023-03-30 | $4.45 | $4.45 | 2,071,600 | — | — |
| 2023-03-29 | $4.20 | $4.20 | 404,400 | — | — |
| 2023-03-28 | $3.95 | $3.95 | 358,700 | — | — |
| 2023-03-27 | $4.16 | $4.16 | 275,900 | — | — |
| 2023-03-24 | $3.98 | $3.98 | 531,600 | — | — |
| 2023-03-23 | $4.23 | $4.23 | 366,500 | — | — |
| 2023-03-22 | $4.16 | $4.16 | 494,600 | — | — |
| 2023-03-21 | $4.34 | $4.34 | 348,600 | — | — |
| 2023-03-20 | $4.07 | $4.07 | 256,900 | — | — |
| 2023-03-17 | $4.16 | $4.16 | 397,500 | — | — |
| 2023-03-16 | $4.35 | $4.35 | 325,600 | — | — |
| 2023-03-15 | $4.33 | $4.33 | 598,100 | — | — |
| 2023-03-14 | $4.69 | $4.69 | 388,600 | — | — |
| 2023-03-13 | $4.94 | $4.94 | 365,400 | — | — |
| 2023-03-10 | $4.90 | $4.90 | 348,900 | — | — |
| 2023-03-09 | $5.07 | $5.07 | 394,700 | — | — |
| 2023-03-08 | $5.32 | $5.32 | 323,300 | — | — |
| 2023-03-07 | $5.41 | $5.41 | 548,600 | — | — |
| 2023-03-06 | $5.74 | $5.74 | 381,400 | — | — |
| 2023-03-03 | $5.96 | $5.96 | 603,800 | — | — |
| 2023-03-02 | $5.74 | $5.74 | 361,100 | — | — |
| 2023-03-01 | $5.40 | $5.40 | 1,305,000 | — | — |
| 2023-02-28 | $5.67 | $5.67 | 337,800 | — | — |
| 2023-02-27 | $5.46 | $5.46 | 1,082,200 | — | — |
| 2023-02-24 | $5.97 | $5.97 | 364,700 | — | — |
| 2023-02-23 | $6.09 | $6.09 | 593,300 | — | — |
| 2023-02-22 | $6.18 | $6.18 | 753,800 | — | — |
| 2023-02-21 | $6.28 | $6.28 | 1,121,200 | — | — |
| 2023-02-17 | $5.86 | $5.86 | 553,400 | — | — |
| 2023-02-16 | $5.75 | $5.75 | 386,400 | — | — |
| 2023-02-15 | $5.95 | $5.95 | 458,200 | — | — |
| 2023-02-14 | $5.49 | $5.49 | 348,900 | — | — |
| 2023-02-13 | $5.29 | $5.29 | 430,500 | — | — |
| 2023-02-10 | $5.32 | $5.32 | 455,900 | — | — |
| 2023-02-09 | $5.27 | $5.27 | 671,600 | — | — |
| 2023-02-08 | $5.45 | $5.45 | 319,300 | — | — |
| 2023-02-07 | $5.52 | $5.52 | 876,100 | — | — |
| 2023-02-06 | $5.73 | $5.73 | 513,100 | — | — |
| 2023-02-03 | $5.91 | $5.91 | 697,700 | — | — |
| 2023-02-02 | $5.85 | $5.85 | 1,118,100 | — | — |
| 2023-02-01 | $5.54 | $5.54 | 617,300 | — | — |
| 2023-01-31 | $5.59 | $5.59 | 365,200 | — | — |
| 2023-01-30 | $5.42 | $5.42 | 1,178,900 | — | — |
| 2023-01-27 | $5.66 | $5.66 | 677,000 | — | — |
| 2023-01-26 | $5.34 | $5.34 | 810,400 | — | — |
| 2023-01-25 | $5.13 | $5.13 | 697,200 | — | — |
| 2023-01-24 | $5.05 | $5.05 | 479,200 | — | — |
| 2023-01-23 | $4.98 | $4.98 | 725,000 | — | — |
| 2023-01-20 | $4.73 | $4.73 | 449,100 | — | — |
| 2023-01-19 | $4.36 | $4.36 | 493,400 | — | — |
| 2023-01-18 | $4.58 | $4.58 | 316,100 | — | — |
| 2023-01-17 | $4.53 | $4.53 | 354,100 | — | — |
| 2023-01-13 | $4.57 | $4.57 | 338,900 | — | — |
| 2023-01-12 | $4.46 | $4.46 | 514,500 | — | — |
| 2023-01-11 | $4.21 | $4.21 | 564,900 | — | — |
| 2023-01-10 | $4.01 | $4.01 | 851,800 | — | — |
| 2023-01-09 | $4.53 | $4.53 | 746,900 | — | — |
| 2023-01-06 | $4.25 | $4.25 | 433,100 | — | — |
| 2023-01-05 | $4.15 | $4.15 | 664,200 | — | — |
| 2023-01-04 | $3.50 | $3.50 | 539,500 | — | — |
| 2023-01-03 | $3.43 | $3.43 | 438,400 | — | — |