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
- 2022-11-15 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 | $4.92 | $4.92 | 22,100 | — | — |
| 2023-12-28 | $4.98 | $4.98 | 16,500 | — | — |
| 2023-12-27 | $5.01 | $5.01 | 21,700 | — | — |
| 2023-12-26 | $5.00 | $5.00 | 28,400 | — | — |
| 2023-12-22 | $4.99 | $4.99 | 40,000 | — | — |
| 2023-12-21 | $4.87 | $4.87 | 21,900 | — | — |
| 2023-12-20 | $4.76 | $4.76 | 44,600 | — | — |
| 2023-12-19 | $4.69 | $4.69 | 24,600 | — | — |
| 2023-12-18 | $4.56 | $4.56 | 42,700 | — | — |
| 2023-12-15 | $4.59 | $4.59 | 64,700 | — | — |
| 2023-12-14 | $5.01 | $5.01 | 86,900 | — | — |
| 2023-12-13 | $5.20 | $5.20 | 38,900 | — | — |
| 2023-12-12 | $4.99 | $4.99 | 33,400 | — | — |
| 2023-12-11 | $4.88 | $4.88 | 27,100 | — | — |
| 2023-12-08 | $5.03 | $5.03 | 22,200 | — | — |
| 2023-12-07 | $5.39 | $5.39 | 38,700 | — | — |
| 2023-12-06 | $5.55 | $5.55 | 81,300 | — | — |
| 2023-12-05 | $5.39 | $5.39 | 42,300 | — | — |
| 2023-12-04 | $5.24 | $5.24 | 66,600 | — | — |
| 2023-12-01 | $4.41 | $4.41 | 33,300 | — | — |
| 2023-11-30 | $4.05 | $4.05 | 14,800 | — | — |
| 2023-11-29 | $4.03 | $4.03 | 18,000 | — | — |
| 2023-11-28 | $3.88 | $3.88 | 21,900 | — | — |
| 2023-11-27 | $3.82 | $3.82 | 9,900 | — | — |
| 2023-11-24 | $3.84 | $3.84 | 8,400 | — | — |
| 2023-11-22 | $3.65 | $3.65 | 14,400 | — | — |
| 2023-11-21 | $3.63 | $3.63 | 24,400 | — | — |
| 2023-11-20 | $3.99 | $3.99 | 44,500 | — | — |
| 2023-11-17 | $3.89 | $3.89 | 43,200 | — | — |
| 2023-11-16 | $4.44 | $4.44 | 35,000 | — | — |
| 2023-11-15 | $5.19 | $5.19 | 35,800 | — | — |
| 2023-11-14 | $5.08 | $5.08 | 47,400 | — | — |
| 2023-11-13 | $4.56 | $4.56 | 39,900 | — | — |
| 2023-11-10 | $4.38 | $4.38 | 26,300 | — | — |
| 2023-11-09 | $4.59 | $4.59 | 16,600 | — | — |
| 2023-11-08 | $5.68 | $5.68 | 18,700 | — | — |
| 2023-11-07 | $5.75 | $5.75 | 14,300 | — | — |
| 2023-11-06 | $5.68 | $5.68 | 24,500 | — | — |
| 2023-11-03 | $5.75 | $5.75 | 33,900 | — | — |
| 2023-11-02 | $5.38 | $5.38 | 14,100 | — | — |
| 2023-11-01 | $5.08 | $5.08 | 14,300 | — | — |
| 2023-10-31 | $5.24 | $5.24 | 13,100 | — | — |
| 2023-10-30 | $5.19 | $5.19 | 11,900 | — | — |
| 2023-10-27 | $5.02 | $5.02 | 20,800 | — | — |
| 2023-10-26 | $5.07 | $5.07 | 39,500 | — | — |
| 2023-10-25 | $5.35 | $5.35 | 34,900 | — | — |
| 2023-10-24 | $5.42 | $5.42 | 31,800 | — | — |
| 2023-10-23 | $5.42 | $5.42 | 15,200 | — | — |
| 2023-10-20 | $5.54 | $5.54 | 17,500 | — | — |
| 2023-10-19 | $5.42 | $5.42 | 12,000 | — | — |
| 2023-10-18 | $5.46 | $5.46 | 27,200 | — | — |
| 2023-10-17 | $5.48 | $5.48 | 36,200 | — | — |
| 2023-10-16 | $5.76 | $5.76 | 30,900 | — | — |
| 2023-10-13 | $6.06 | $6.06 | 14,000 | — | — |
| 2023-10-12 | $6.24 | $6.24 | 11,300 | — | — |
| 2023-10-11 | $6.73 | $6.73 | 19,900 | — | — |
| 2023-10-10 | $6.88 | $6.88 | 20,400 | — | — |
| 2023-10-09 | $6.84 | $6.84 | 18,600 | — | — |
| 2023-10-06 | $7.25 | $7.25 | 32,000 | — | — |
| 2023-10-05 | $7.32 | $7.32 | 44,100 | — | — |
| 2023-10-04 | $7.66 | $7.66 | 31,500 | — | — |
| 2023-10-03 | $8.60 | $8.60 | 4,500 | — | — |
| 2023-10-02 | $9.00 | $9.00 | 7,000 | — | — |
| 2023-09-29 | $9.56 | $9.56 | 7,100 | — | — |
| 2023-09-28 | $9.90 | $9.90 | 5,600 | — | — |
| 2023-09-27 | $9.84 | $9.84 | 11,100 | — | — |
| 2023-09-26 | $8.95 | $8.95 | 4,700 | — | — |
| 2023-09-25 | $9.16 | $9.16 | 7,000 | — | — |
| 2023-09-22 | $9.35 | $9.35 | 4,200 | — | — |
| 2023-09-21 | $9.47 | $9.47 | 4,300 | — | — |
| 2023-09-20 | $9.57 | $9.57 | 2,300 | — | — |
| 2023-09-19 | $9.95 | $9.95 | 6,500 | — | — |
| 2023-09-18 | $10.06 | $10.06 | 14,900 | — | — |
| 2023-09-15 | $10.55 | $10.55 | 52,300 | — | — |
| 2023-09-14 | $10.99 | $10.99 | 11,300 | — | — |
| 2023-09-13 | $10.99 | $10.99 | 16,900 | — | — |
| 2023-09-12 | $11.03 | $11.03 | 15,600 | — | — |
| 2023-09-11 | $11.59 | $11.59 | 12,200 | — | — |
| 2023-09-08 | $11.50 | $11.50 | 35,300 | — | — |
| 2023-09-07 | $11.70 | $11.70 | 14,900 | — | — |
| 2023-09-06 | $11.90 | $11.90 | 8,100 | — | — |
| 2023-09-05 | $12.10 | $12.10 | 11,400 | — | — |
| 2023-09-01 | $11.71 | $11.71 | 7,600 | — | — |
| 2023-08-31 | $11.72 | $11.72 | 11,700 | — | — |
| 2023-08-30 | $11.84 | $11.84 | 3,800 | — | — |
| 2023-08-29 | $11.95 | $11.95 | 7,400 | — | — |
| 2023-08-28 | $11.74 | $11.74 | 6,500 | — | — |
| 2023-08-25 | $12.00 | $12.00 | 4,300 | — | — |
| 2023-08-24 | $11.82 | $11.82 | 7,300 | — | — |
| 2023-08-23 | $11.50 | $11.50 | 5,400 | — | — |
| 2023-08-22 | $11.24 | $11.24 | 9,200 | — | — |
| 2023-08-21 | $11.11 | $11.11 | 6,900 | — | — |
| 2023-08-18 | $11.13 | $11.13 | 10,400 | — | — |
| 2023-08-17 | $11.04 | $11.04 | 11,300 | — | — |
| 2023-08-16 | $11.26 | $11.26 | 23,000 | — | — |
| 2023-08-15 | $11.72 | $11.72 | 8,300 | — | — |
| 2023-08-14 | $12.01 | $12.01 | 5,800 | — | — |
| 2023-08-11 | $12.39 | $12.39 | 20,100 | — | — |
| 2023-08-10 | $11.60 | $11.60 | 13,100 | — | — |
| 2023-08-09 | $11.92 | $11.92 | 48,300 | — | — |
| 2023-08-08 | $11.86 | $11.86 | 8,000 | — | — |
| 2023-08-07 | $12.09 | $12.09 | 12,700 | — | — |
| 2023-08-04 | $11.75 | $11.75 | 4,600 | — | — |
| 2023-08-03 | $11.80 | $11.80 | 10,300 | — | — |
| 2023-08-02 | $11.98 | $11.98 | 6,400 | — | — |
| 2023-08-01 | $12.46 | $12.46 | 7,500 | — | — |
| 2023-07-31 | $12.44 | $12.44 | 6,300 | — | — |
| 2023-07-28 | $12.49 | $12.49 | 9,800 | — | — |
| 2023-07-27 | $12.28 | $12.28 | 8,300 | — | — |
| 2023-07-26 | $12.47 | $12.47 | 4,800 | — | — |
| 2023-07-25 | $12.54 | $12.54 | 6,200 | — | — |
| 2023-07-24 | $12.36 | $12.36 | 6,800 | — | — |
| 2023-07-21 | $12.80 | $12.80 | 14,900 | — | — |
| 2023-07-20 | $13.05 | $13.05 | 10,500 | — | — |
| 2023-07-19 | $13.17 | $13.17 | 11,200 | — | — |
| 2023-07-18 | $13.09 | $13.09 | 50,800 | — | — |
| 2023-07-17 | $12.37 | $12.37 | 64,300 | — | — |
| 2023-07-14 | $12.41 | $12.41 | 6,800 | — | — |
| 2023-07-13 | $12.24 | $12.24 | 6,300 | — | — |
| 2023-07-12 | $12.22 | $12.22 | 12,100 | — | — |
| 2023-07-11 | $12.01 | $12.01 | 20,300 | — | — |
| 2023-07-10 | $11.64 | $11.64 | 7,000 | — | — |
| 2023-07-07 | $11.44 | $11.44 | 18,600 | — | — |
| 2023-07-06 | $11.66 | $11.66 | 17,800 | — | — |
| 2023-07-05 | $12.30 | $12.30 | 15,100 | — | — |
| 2023-07-03 | $13.15 | $13.15 | 2,400 | — | — |
| 2023-06-30 | $12.96 | $12.96 | 14,500 | — | — |
| 2023-06-29 | $13.32 | $13.32 | 10,400 | — | — |
| 2023-06-28 | $13.42 | $13.42 | 18,500 | — | — |
| 2023-06-27 | $13.08 | $13.08 | 11,800 | — | — |
| 2023-06-26 | $13.07 | $13.07 | 16,900 | — | — |
| 2023-06-23 | $13.65 | $13.65 | 285,600 | — | — |
| 2023-06-22 | $12.88 | $12.88 | 11,200 | — | — |
| 2023-06-21 | $13.33 | $13.33 | 55,700 | — | — |
| 2023-06-20 | $12.84 | $12.84 | 58,900 | — | — |
| 2023-06-16 | $12.50 | $12.50 | 95,000 | — | — |
| 2023-06-15 | $11.95 | $11.95 | 41,700 | — | — |
| 2023-06-14 | $11.77 | $11.77 | 25,000 | — | — |
| 2023-06-13 | $12.14 | $12.14 | 42,400 | — | — |
| 2023-06-12 | $12.27 | $12.27 | 26,600 | — | — |
| 2023-06-09 | $12.50 | $12.50 | 20,600 | — | — |
| 2023-06-08 | $12.31 | $12.31 | 17,900 | — | — |
| 2023-06-07 | $12.47 | $12.47 | 32,900 | — | — |
| 2023-06-06 | $12.49 | $12.49 | 41,400 | — | — |
| 2023-06-05 | $12.28 | $12.28 | 17,400 | — | — |
| 2023-06-02 | $12.37 | $12.37 | 25,300 | — | — |
| 2023-06-01 | $12.42 | $12.42 | 14,200 | — | — |
| 2023-05-31 | $11.78 | $11.78 | 19,800 | — | — |
| 2023-05-30 | $12.50 | $12.50 | 15,100 | — | — |
| 2023-05-26 | $12.55 | $12.55 | 13,300 | — | — |
| 2023-05-25 | $12.50 | $12.50 | 19,700 | — | — |
| 2023-05-24 | $12.34 | $12.34 | 10,600 | — | — |
| 2023-05-23 | $12.21 | $12.21 | 25,400 | — | — |
| 2023-05-22 | $12.86 | $12.86 | 43,400 | — | — |
| 2023-05-19 | $12.82 | $12.82 | 16,600 | — | — |
| 2023-05-18 | $13.20 | $13.20 | 12,900 | — | — |
| 2023-05-17 | $13.50 | $13.50 | 19,800 | — | — |
| 2023-05-16 | $13.89 | $13.89 | 43,200 | — | — |
| 2023-05-15 | $14.09 | $14.09 | 48,700 | — | — |
| 2023-05-12 | $13.45 | $13.45 | 35,100 | — | — |
| 2023-05-11 | $13.59 | $13.59 | 19,900 | — | — |
| 2023-05-10 | $13.00 | $13.00 | 26,000 | — | — |
| 2023-05-09 | $13.57 | $13.57 | 22,800 | — | — |
| 2023-05-08 | $12.71 | $12.71 | 26,900 | — | — |
| 2023-05-05 | $12.53 | $12.53 | 13,400 | — | — |
| 2023-05-04 | $11.31 | $11.31 | 16,200 | — | — |
| 2023-05-03 | $12.60 | $12.60 | 21,400 | — | — |
| 2023-05-02 | $12.55 | $12.55 | 27,200 | — | — |
| 2023-05-01 | $12.42 | $12.42 | 45,100 | — | — |
| 2023-04-28 | $12.31 | $12.31 | 14,000 | — | — |
| 2023-04-27 | $12.30 | $12.30 | 17,900 | — | — |
| 2023-04-26 | $12.52 | $12.52 | 26,200 | — | — |
| 2023-04-25 | $12.30 | $12.30 | 18,300 | — | — |
| 2023-04-24 | $12.12 | $12.12 | 18,100 | — | — |
| 2023-04-21 | $11.74 | $11.74 | 20,100 | — | — |
| 2023-04-20 | $11.46 | $11.46 | 38,400 | — | — |
| 2023-04-19 | $10.34 | $10.34 | 23,200 | — | — |
| 2023-04-18 | $9.07 | $9.07 | 18,800 | — | — |
| 2023-04-17 | $8.84 | $8.84 | 15,300 | — | — |
| 2023-04-14 | $8.38 | $8.38 | 113,900 | — | — |
| 2023-04-13 | $9.56 | $9.56 | 18,400 | — | — |
| 2023-04-12 | $9.37 | $9.37 | 27,700 | — | — |
| 2023-04-11 | $9.93 | $9.93 | 27,400 | — | — |
| 2023-04-10 | $9.50 | $9.50 | 38,100 | — | — |
| 2023-04-06 | $8.79 | $8.79 | 29,600 | — | — |
| 2023-04-05 | $10.34 | $10.34 | 32,800 | — | — |
| 2023-04-04 | $11.67 | $11.67 | 28,100 | — | — |
| 2023-04-03 | $11.85 | $11.85 | 45,100 | — | — |
| 2023-03-31 | $12.69 | $12.69 | 51,900 | — | — |
| 2023-03-30 | $13.79 | $13.79 | 40,300 | — | — |
| 2023-03-29 | $12.71 | $12.71 | 20,900 | — | — |
| 2023-03-28 | $13.40 | $13.40 | 19,700 | — | — |
| 2023-03-27 | $13.65 | $13.65 | 28,500 | — | — |
| 2023-03-24 | $13.02 | $13.02 | 49,000 | — | — |
| 2023-03-23 | $13.09 | $13.09 | 54,700 | — | — |
| 2023-03-22 | $12.13 | $12.13 | 53,200 | — | — |
| 2023-03-21 | $12.06 | $12.06 | 280,300 | — | — |
| 2023-03-20 | $11.61 | $11.61 | 203,500 | — | — |
| 2023-03-17 | $20.00 | $20.00 | 1,664,900 | — | — |
| 2023-03-16 | $20.38 | $20.38 | 108,200 | — | — |
| 2023-03-15 | $20.30 | $20.30 | 168,700 | — | — |
| 2023-03-14 | $21.13 | $21.13 | 96,000 | — | — |
| 2023-03-13 | $21.07 | $21.07 | 95,500 | — | — |
| 2023-03-10 | $20.04 | $20.04 | 108,300 | — | — |
| 2023-03-09 | $21.34 | $21.34 | 80,300 | — | — |
| 2023-03-08 | $21.93 | $21.93 | 89,300 | — | — |
| 2023-03-07 | $21.95 | $21.95 | 85,100 | — | — |
| 2023-03-06 | $20.64 | $20.64 | 72,900 | — | — |
| 2023-03-03 | $21.00 | $21.00 | 44,100 | — | — |
| 2023-03-02 | $20.50 | $20.50 | 49,500 | — | — |
| 2023-03-01 | $20.63 | $20.63 | 49,800 | — | — |
| 2023-02-28 | $20.32 | $20.32 | 35,900 | — | — |
| 2023-02-27 | $19.00 | $19.00 | 100,300 | — | — |
| 2023-02-24 | $15.33 | $15.33 | 54,000 | — | — |
| 2023-02-23 | $14.81 | $14.81 | 76,500 | — | — |
| 2023-02-22 | $15.15 | $15.15 | 54,800 | — | — |
| 2023-02-21 | $18.32 | $18.32 | 26,400 | — | — |
| 2023-02-17 | $21.59 | $21.59 | 46,000 | — | — |
| 2023-02-16 | $23.00 | $23.00 | 56,600 | — | — |
| 2023-02-15 | $22.50 | $22.50 | 59,500 | — | — |
| 2023-02-14 | $23.20 | $23.20 | 107,700 | — | — |
| 2023-02-13 | $22.90 | $22.90 | 30,100 | — | — |
| 2023-02-10 | $21.96 | $21.96 | 16,500 | — | — |
| 2023-02-09 | $22.22 | $22.22 | 28,900 | — | — |
| 2023-02-08 | $22.55 | $22.55 | 92,100 | — | — |
| 2023-02-07 | $22.13 | $22.13 | 45,900 | — | — |
| 2023-02-06 | $20.78 | $20.78 | 61,900 | — | — |
| 2023-02-03 | $19.05 | $19.05 | 20,800 | — | — |
| 2023-02-02 | $17.80 | $17.80 | 20,500 | — | — |
| 2023-02-01 | $16.40 | $16.40 | 21,700 | — | — |
| 2023-01-31 | $16.20 | $16.20 | 11,200 | — | — |
| 2023-01-30 | $14.43 | $14.43 | 2,600 | — | — |
| 2023-01-27 | $14.53 | $14.53 | 1,400 | — | — |
| 2023-01-26 | $14.29 | $14.29 | 3,600 | — | — |
| 2023-01-25 | $14.70 | $14.70 | 2,000 | — | — |
| 2023-01-24 | $14.27 | $14.27 | 6,800 | — | — |
| 2023-01-23 | $14.57 | $14.57 | 8,100 | — | — |
| 2023-01-20 | $14.13 | $14.13 | 12,300 | — | — |
| 2023-01-19 | $13.86 | $13.86 | 2,100 | — | — |
| 2023-01-18 | $12.79 | $12.79 | 7,500 | — | — |
| 2023-01-17 | $12.51 | $12.51 | 7,800 | — | — |
| 2023-01-13 | $12.42 | $12.42 | 1,100 | — | — |
| 2023-01-12 | $12.02 | $12.02 | 2,000 | — | — |
| 2023-01-11 | $12.27 | $12.27 | 3,600 | — | — |
| 2023-01-10 | $11.58 | $11.58 | 64,800 | — | — |
| 2023-01-09 | $11.55 | $11.55 | 5,000 | — | — |
| 2023-01-06 | $11.60 | $11.60 | 500 | — | — |
| 2023-01-05 | $11.61 | $11.61 | 800 | — | — |
| 2023-01-04 | $12.03 | $12.03 | 8,900 | — | — |
| 2023-01-03 | $11.57 | $11.57 | 6,900 | — | — |