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
- 2023-03-21 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 | $4.67 | $4.67 | 182,600 | — | — |
| 2023-12-28 | $4.80 | $4.80 | 121,600 | — | — |
| 2023-12-27 | $4.85 | $4.85 | 141,500 | — | — |
| 2023-12-26 | $4.95 | $4.95 | 114,800 | — | — |
| 2023-12-22 | $5.26 | $5.26 | 118,600 | — | — |
| 2023-12-21 | $5.12 | $5.12 | 105,100 | — | — |
| 2023-12-20 | $4.83 | $4.83 | 123,700 | — | — |
| 2023-12-19 | $5.00 | $5.00 | 184,000 | — | — |
| 2023-12-18 | $4.82 | $4.82 | 129,200 | — | — |
| 2023-12-15 | $4.58 | $4.58 | 1,766,600 | — | — |
| 2023-12-14 | $4.20 | $4.20 | 425,600 | — | — |
| 2023-12-13 | $4.10 | $4.10 | 191,700 | — | — |
| 2023-12-12 | $4.27 | $4.27 | 102,300 | — | — |
| 2023-12-11 | $4.36 | $4.36 | 95,800 | — | — |
| 2023-12-08 | $4.00 | $4.00 | 93,900 | — | — |
| 2023-12-07 | $4.00 | $4.00 | 211,000 | — | — |
| 2023-12-06 | $4.02 | $4.02 | 206,400 | — | — |
| 2023-12-05 | $4.32 | $4.32 | 236,300 | — | — |
| 2023-12-04 | $4.75 | $4.75 | 252,600 | — | — |
| 2023-12-01 | $4.78 | $4.78 | 112,200 | — | — |
| 2023-11-30 | $4.85 | $4.85 | 87,800 | — | — |
| 2023-11-29 | $4.65 | $4.65 | 171,200 | — | — |
| 2023-11-28 | $4.66 | $4.66 | 111,400 | — | — |
| 2023-11-27 | $4.47 | $4.47 | 173,600 | — | — |
| 2023-11-24 | $4.49 | $4.49 | 42,500 | — | — |
| 2023-11-22 | $4.24 | $4.24 | 123,900 | — | — |
| 2023-11-21 | $4.46 | $4.46 | 84,100 | — | — |
| 2023-11-20 | $4.47 | $4.47 | 140,700 | — | — |
| 2023-11-17 | $4.23 | $4.23 | 139,500 | — | — |
| 2023-11-16 | $4.26 | $4.26 | 103,100 | — | — |
| 2023-11-15 | $4.37 | $4.37 | 59,200 | — | — |
| 2023-11-14 | $4.40 | $4.40 | 137,000 | — | — |
| 2023-11-13 | $4.00 | $4.00 | 87,600 | — | — |
| 2023-11-10 | $4.28 | $4.28 | 46,400 | — | — |
| 2023-11-09 | $4.27 | $4.27 | 82,400 | — | — |
| 2023-11-08 | $4.43 | $4.43 | 110,000 | — | — |
| 2023-11-07 | $4.45 | $4.45 | 316,000 | — | — |
| 2023-11-06 | $4.63 | $4.63 | 139,500 | — | — |
| 2023-11-03 | $4.88 | $4.88 | 307,400 | — | — |
| 2023-11-02 | $4.93 | $4.93 | 40,100 | — | — |
| 2023-11-01 | $4.70 | $4.70 | 39,500 | — | — |
| 2023-10-31 | $4.70 | $4.70 | 158,600 | — | — |
| 2023-10-30 | $4.91 | $4.91 | 96,200 | — | — |
| 2023-10-27 | $4.95 | $4.95 | 352,300 | — | — |
| 2023-10-26 | $5.16 | $5.16 | 60,000 | — | — |
| 2023-10-25 | $5.26 | $5.26 | 66,000 | — | — |
| 2023-10-24 | $5.12 | $5.12 | 118,900 | — | — |
| 2023-10-23 | $4.93 | $4.93 | 123,600 | — | — |
| 2023-10-20 | $4.62 | $4.62 | 121,100 | — | — |
| 2023-10-19 | $5.16 | $5.16 | 140,000 | — | — |
| 2023-10-18 | $5.61 | $5.61 | 53,100 | — | — |
| 2023-10-17 | $5.90 | $5.90 | 51,900 | — | — |
| 2023-10-16 | $6.01 | $6.01 | 138,400 | — | — |
| 2023-10-13 | $5.91 | $5.91 | 113,600 | — | — |
| 2023-10-12 | $6.33 | $6.33 | 120,600 | — | — |
| 2023-10-11 | $6.69 | $6.69 | 39,800 | — | — |
| 2023-10-10 | $6.81 | $6.81 | 114,700 | — | — |
| 2023-10-09 | $6.93 | $6.93 | 85,700 | — | — |
| 2023-10-06 | $6.70 | $6.70 | 66,800 | — | — |
| 2023-10-05 | $6.87 | $6.87 | 108,900 | — | — |
| 2023-10-04 | $6.95 | $6.95 | 57,400 | — | — |
| 2023-10-03 | $7.00 | $7.00 | 239,900 | — | — |
| 2023-10-02 | $6.61 | $6.61 | 108,200 | — | — |
| 2023-09-29 | $6.60 | $6.60 | 77,200 | — | — |
| 2023-09-28 | $6.46 | $6.46 | 138,100 | — | — |
| 2023-09-27 | $6.75 | $6.75 | 112,600 | — | — |
| 2023-09-26 | $6.60 | $6.60 | 123,800 | — | — |
| 2023-09-25 | $6.83 | $6.83 | 162,400 | — | — |
| 2023-09-22 | $6.40 | $6.40 | 86,500 | — | — |
| 2023-09-21 | $6.15 | $6.15 | 144,000 | — | — |
| 2023-09-20 | $6.01 | $6.01 | 115,600 | — | — |
| 2023-09-19 | $5.75 | $5.75 | 247,400 | — | — |
| 2023-09-18 | $6.19 | $6.19 | 116,100 | — | — |
| 2023-09-15 | $6.06 | $6.06 | 627,600 | — | — |
| 2023-09-14 | $6.88 | $6.88 | 50,100 | — | — |
| 2023-09-13 | $6.96 | $6.96 | 84,100 | — | — |
| 2023-09-12 | $7.03 | $7.03 | 139,900 | — | — |
| 2023-09-11 | $6.73 | $6.73 | 216,300 | — | — |
| 2023-09-08 | $6.14 | $6.14 | 205,800 | — | — |
| 2023-09-07 | $6.60 | $6.60 | 153,200 | — | — |
| 2023-09-06 | $6.97 | $6.97 | 325,000 | — | — |
| 2023-09-05 | $6.87 | $6.87 | 66,500 | — | — |
| 2023-09-01 | $6.98 | $6.98 | 82,000 | — | — |
| 2023-08-31 | $6.88 | $6.88 | 80,000 | — | — |
| 2023-08-30 | $6.91 | $6.91 | 73,600 | — | — |
| 2023-08-29 | $6.79 | $6.79 | 34,600 | — | — |
| 2023-08-28 | $6.73 | $6.73 | 163,900 | — | — |
| 2023-08-25 | $6.88 | $6.88 | 92,700 | — | — |
| 2023-08-24 | $6.75 | $6.75 | 41,900 | — | — |
| 2023-08-23 | $6.97 | $6.97 | 55,500 | — | — |
| 2023-08-22 | $6.76 | $6.76 | 58,200 | — | — |
| 2023-08-21 | $6.86 | $6.86 | 72,200 | — | — |
| 2023-08-18 | $6.76 | $6.76 | 31,300 | — | — |
| 2023-08-17 | $6.75 | $6.75 | 56,400 | — | — |
| 2023-08-16 | $6.94 | $6.94 | 102,200 | — | — |
| 2023-08-15 | $6.80 | $6.80 | 119,200 | — | — |
| 2023-08-14 | $6.86 | $6.86 | 81,800 | — | — |
| 2023-08-11 | $6.84 | $6.84 | 98,500 | — | — |
| 2023-08-10 | $6.73 | $6.73 | 98,500 | — | — |
| 2023-08-09 | $6.70 | $6.70 | 122,700 | — | — |
| 2023-08-08 | $6.56 | $6.56 | 89,400 | — | — |
| 2023-08-07 | $6.32 | $6.32 | 73,600 | — | — |
| 2023-08-04 | $6.22 | $6.22 | 63,300 | — | — |
| 2023-08-03 | $6.37 | $6.37 | 70,300 | — | — |
| 2023-08-02 | $6.53 | $6.53 | 94,800 | — | — |
| 2023-08-01 | $6.88 | $6.88 | 99,700 | — | — |
| 2023-07-31 | $6.88 | $6.88 | 80,800 | — | — |
| 2023-07-28 | $7.00 | $7.00 | 334,200 | — | — |
| 2023-07-27 | $6.57 | $6.57 | 127,400 | — | — |
| 2023-07-26 | $6.62 | $6.62 | 145,700 | — | — |
| 2023-07-25 | $6.72 | $6.72 | 150,700 | — | — |
| 2023-07-24 | $6.77 | $6.77 | 106,100 | — | — |
| 2023-07-21 | $6.83 | $6.83 | 173,500 | — | — |
| 2023-07-20 | $6.61 | $6.61 | 180,400 | — | — |
| 2023-07-19 | $6.63 | $6.63 | 191,800 | — | — |
| 2023-07-18 | $6.34 | $6.34 | 249,900 | — | — |
| 2023-07-17 | $6.18 | $6.18 | 86,300 | — | — |
| 2023-07-14 | $6.31 | $6.31 | 155,300 | — | — |
| 2023-07-13 | $6.76 | $6.76 | 306,400 | — | — |
| 2023-07-12 | $6.35 | $6.35 | 224,900 | — | — |
| 2023-07-11 | $6.52 | $6.52 | 159,200 | — | — |
| 2023-07-10 | $6.98 | $6.98 | 187,100 | — | — |
| 2023-07-07 | $6.84 | $6.84 | 176,200 | — | — |
| 2023-07-06 | $7.10 | $7.10 | 187,900 | — | — |
| 2023-07-05 | $7.32 | $7.32 | 182,200 | — | — |
| 2023-07-03 | $8.02 | $8.02 | 155,600 | — | — |
| 2023-06-30 | $8.20 | $8.20 | 197,100 | — | — |
| 2023-06-29 | $8.34 | $8.34 | 260,800 | — | — |
| 2023-06-28 | $8.95 | $8.95 | 190,500 | — | — |
| 2023-06-27 | $8.81 | $8.81 | 378,600 | — | — |
| 2023-06-26 | $8.64 | $8.64 | 629,000 | — | — |
| 2023-06-23 | $11.28 | $11.28 | 1,664,500 | — | — |
| 2023-06-22 | $11.96 | $11.96 | 387,400 | — | — |
| 2023-06-21 | $11.62 | $11.62 | 646,100 | — | — |
| 2023-06-20 | $12.80 | $12.80 | 1,358,200 | — | — |
| 2023-06-16 | $9.48 | $9.48 | 1,139,400 | — | — |
| 2023-06-15 | $8.12 | $8.12 | 315,500 | — | — |
| 2023-06-14 | $8.00 | $8.00 | 441,100 | — | — |
| 2023-06-13 | $7.17 | $7.17 | 266,700 | — | — |
| 2023-06-12 | $7.01 | $7.01 | 570,900 | — | — |
| 2023-06-09 | $7.21 | $7.21 | 379,900 | — | — |
| 2023-06-08 | $6.95 | $6.95 | 301,700 | — | — |
| 2023-06-07 | $6.60 | $6.60 | 574,500 | — | — |
| 2023-06-06 | $7.58 | $7.58 | 5,696,400 | — | — |
| 2023-06-05 | $6.49 | $6.49 | 345,500 | — | — |
| 2023-06-02 | $6.97 | $6.97 | 748,400 | — | — |
| 2023-06-01 | $6.25 | $6.25 | 687,400 | — | — |
| 2023-05-31 | $5.64 | $5.64 | 239,100 | — | — |
| 2023-05-30 | $5.43 | $5.43 | 303,600 | — | — |
| 2023-05-26 | $5.69 | $5.69 | 344,200 | — | — |
| 2023-05-25 | $5.57 | $5.57 | 501,900 | — | — |
| 2023-05-24 | $6.70 | $6.70 | 14,214,700 | — | — |
| 2023-05-23 | $5.35 | $5.35 | 103,200 | — | — |
| 2023-05-22 | $5.30 | $5.30 | 295,500 | — | — |
| 2023-05-19 | $5.17 | $5.17 | 158,000 | — | — |
| 2023-05-18 | $5.24 | $5.24 | 88,800 | — | — |
| 2023-05-17 | $5.31 | $5.31 | 110,200 | — | — |
| 2023-05-16 | $5.30 | $5.30 | 373,900 | — | — |
| 2023-05-15 | $5.50 | $5.50 | 274,400 | — | — |
| 2023-05-12 | $6.04 | $6.04 | 583,100 | — | — |
| 2023-05-11 | $7.43 | $7.43 | 8,453,300 | — | — |
| 2023-05-10 | $6.29 | $6.29 | 237,300 | — | — |
| 2023-05-09 | $5.00 | $5.00 | 19,300 | — | — |
| 2023-05-08 | $5.09 | $5.09 | 49,900 | — | — |
| 2023-05-05 | $5.16 | $5.16 | 234,800 | — | — |
| 2023-05-04 | $4.89 | $4.89 | 60,700 | — | — |
| 2023-05-03 | $5.00 | $5.00 | 61,300 | — | — |
| 2023-05-02 | $5.38 | $5.38 | 66,700 | — | — |
| 2023-05-01 | $5.87 | $5.87 | 59,200 | — | — |
| 2023-04-28 | $6.81 | $6.81 | 97,600 | — | — |
| 2023-04-27 | $8.00 | $8.00 | 159,700 | — | — |
| 2023-04-26 | $7.84 | $7.84 | 24,700 | — | — |
| 2023-04-25 | $7.73 | $7.73 | 91,300 | — | — |
| 2023-04-24 | $8.12 | $8.12 | 28,200 | — | — |
| 2023-04-21 | $8.50 | $8.50 | 50,200 | — | — |
| 2023-04-20 | $9.93 | $9.93 | 9,100 | — | — |
| 2023-04-19 | $9.93 | $9.93 | 31,400 | — | — |
| 2023-04-18 | $9.89 | $9.89 | 34,800 | — | — |
| 2023-04-17 | $9.70 | $9.70 | 59,500 | — | — |
| 2023-04-14 | $11.00 | $11.00 | 60,700 | — | — |
| 2023-04-13 | $11.25 | $11.25 | 45,600 | — | — |
| 2023-04-12 | $13.29 | $13.29 | 39,800 | — | — |
| 2023-04-11 | $12.94 | $12.94 | 74,800 | — | — |
| 2023-04-10 | $11.99 | $11.99 | 17,500 | — | — |
| 2023-04-06 | $11.95 | $11.95 | 24,900 | — | — |
| 2023-04-05 | $11.42 | $11.42 | 44,400 | — | — |
| 2023-04-04 | $12.80 | $12.80 | 61,400 | — | — |
| 2023-04-03 | $14.20 | $14.20 | 84,200 | — | — |
| 2023-03-31 | $14.92 | $14.92 | 69,300 | — | — |
| 2023-03-30 | $15.82 | $15.82 | 54,900 | — | — |
| 2023-03-29 | $16.53 | $16.53 | 143,000 | — | — |
| 2023-03-28 | $16.28 | $16.28 | 238,700 | — | — |
| 2023-03-27 | $16.84 | $16.84 | 545,900 | — | — |
| 2023-03-24 | $29.42 | $29.42 | 524,200 | — | — |
| 2023-03-23 | $33.21 | $33.21 | 1,814,800 | — | — |
| 2023-03-22 | $30.00 | $30.00 | 4,237,400 | — | — |
| 2023-03-21 | $7.24 | $7.24 | 33,300 | — | — |