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
- 2020-02-12 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 | $6.05 | $6.05 | 7,900 | — | — |
| 2023-12-28 | $5.88 | $5.88 | 20,900 | — | — |
| 2023-12-27 | $5.63 | $5.63 | 3,800 | — | — |
| 2023-12-26 | $5.51 | $5.51 | 15,700 | — | — |
| 2023-12-22 | $5.45 | $5.45 | 5,400 | — | — |
| 2023-12-21 | $5.68 | $5.68 | 3,300 | — | — |
| 2023-12-20 | $5.46 | $5.46 | 5,900 | — | — |
| 2023-12-19 | $5.38 | $5.38 | 4,100 | — | — |
| 2023-12-18 | $5.15 | $5.15 | 3,900 | — | — |
| 2023-12-15 | $5.43 | $5.43 | 8,700 | — | — |
| 2023-12-14 | $5.33 | $5.33 | 4,100 | — | — |
| 2023-12-13 | $5.40 | $5.40 | 3,900 | — | — |
| 2023-12-12 | $5.35 | $5.35 | 4,600 | — | — |
| 2023-12-11 | $5.40 | $5.40 | 7,500 | — | — |
| 2023-12-08 | $5.40 | $5.40 | 3,100 | — | — |
| 2023-12-07 | $5.70 | $5.70 | 6,400 | — | — |
| 2023-12-06 | $5.50 | $5.50 | 12,100 | — | — |
| 2023-12-05 | $5.80 | $5.80 | 22,400 | — | — |
| 2023-12-04 | $6.10 | $6.10 | 5,200 | — | — |
| 2023-12-01 | $5.78 | $5.78 | 4,100 | — | — |
| 2023-11-30 | $5.55 | $5.55 | 5,200 | — | — |
| 2023-11-29 | $5.71 | $5.71 | 4,100 | — | — |
| 2023-11-28 | $5.69 | $5.69 | 5,000 | — | — |
| 2023-11-27 | $5.73 | $5.73 | 11,900 | — | — |
| 2023-11-24 | $5.86 | $5.86 | 12,600 | — | — |
| 2023-11-22 | $5.60 | $5.60 | 14,700 | — | — |
| 2023-11-21 | $6.00 | $6.00 | 8,500 | — | — |
| 2023-11-20 | $6.30 | $6.30 | 11,800 | — | — |
| 2023-11-17 | $6.00 | $6.00 | 21,400 | — | — |
| 2023-11-16 | $6.11 | $6.11 | 7,000 | — | — |
| 2023-11-15 | $6.10 | $6.10 | 7,700 | — | — |
| 2023-11-14 | $6.00 | $6.00 | 6,000 | — | — |
| 2023-11-13 | $5.41 | $5.41 | 9,100 | — | — |
| 2023-11-10 | $5.62 | $5.62 | 26,700 | — | — |
| 2023-11-09 | $5.26 | $5.26 | 16,800 | — | — |
| 2023-11-08 | $5.80 | $5.80 | 10,400 | — | — |
| 2023-11-07 | $5.55 | $5.55 | 6,300 | — | — |
| 2023-11-06 | $6.25 | $6.25 | 13,600 | — | — |
| 2023-11-03 | $6.05 | $6.05 | 9,000 | — | — |
| 2023-11-02 | $5.83 | $5.83 | 9,400 | — | — |
| 2023-11-01 | $6.60 | $6.60 | 1,100 | — | — |
| 2023-10-31 | $6.29 | $6.29 | 2,600 | — | — |
| 2023-10-30 | $6.13 | $6.13 | 3,200 | — | — |
| 2023-10-27 | $6.38 | $6.38 | 1,400 | — | — |
| 2023-10-26 | $6.55 | $6.55 | 14,000 | — | — |
| 2023-10-25 | $6.23 | $6.23 | 7,700 | — | — |
| 2023-10-24 | $6.31 | $6.31 | 5,600 | — | — |
| 2023-10-23 | $6.44 | $6.44 | 45,200 | — | — |
| 2023-10-20 | $6.60 | $6.60 | 5,055 | — | — |
| 2023-10-19 | $8.20 | $8.20 | 605 | — | — |
| 2023-10-18 | $8.18 | $8.18 | 925 | — | — |
| 2023-10-17 | $8.40 | $8.40 | 630 | — | — |
| 2023-10-16 | $8.00 | $8.00 | 1,165 | — | — |
| 2023-10-13 | $8.12 | $8.12 | 1,705 | — | — |
| 2023-10-12 | $7.70 | $7.70 | 2,350 | — | — |
| 2023-10-11 | $7.80 | $7.80 | 1,500 | — | — |
| 2023-10-10 | $7.62 | $7.62 | 1,890 | — | — |
| 2023-10-09 | $8.00 | $8.00 | 6,905 | — | — |
| 2023-10-06 | $8.80 | $8.80 | 34,120 | — | — |
| 2023-10-05 | $7.80 | $7.80 | 6,135 | — | — |
| 2023-10-04 | $7.20 | $7.20 | 35,765 | — | — |
| 2023-10-03 | $7.46 | $7.46 | 2,450 | — | — |
| 2023-10-02 | $7.20 | $7.20 | 940 | — | — |
| 2023-09-29 | $7.68 | $7.68 | 585 | — | — |
| 2023-09-28 | $7.40 | $7.40 | 1,225 | — | — |
| 2023-09-27 | $6.90 | $6.90 | 850 | — | — |
| 2023-09-26 | $7.46 | $7.46 | 1,980 | — | — |
| 2023-09-25 | $7.04 | $7.04 | 1,120 | — | — |
| 2023-09-22 | $7.32 | $7.32 | 3,920 | — | — |
| 2023-09-21 | $7.78 | $7.78 | 3,340 | — | — |
| 2023-09-20 | $7.20 | $7.20 | 6,495 | — | — |
| 2023-09-19 | $7.34 | $7.34 | 1,720 | — | — |
| 2023-09-18 | $7.60 | $7.60 | 3,330 | — | — |
| 2023-09-15 | $8.40 | $8.40 | 3,470 | — | — |
| 2023-09-14 | $9.10 | $9.10 | 1,270 | — | — |
| 2023-09-13 | $8.72 | $8.72 | 3,640 | — | — |
| 2023-09-12 | $10.20 | $10.20 | 3,640 | — | — |
| 2023-09-11 | $9.42 | $9.42 | 1,675 | — | — |
| 2023-09-08 | $8.80 | $8.80 | 1,150 | — | — |
| 2023-09-07 | $9.60 | $9.60 | 1,255 | — | — |
| 2023-09-06 | $9.46 | $9.46 | 2,800 | — | — |
| 2023-09-05 | $10.60 | $10.60 | 16,175 | — | — |
| 2023-09-01 | $9.08 | $9.08 | 1,080 | — | — |
| 2023-08-31 | $9.34 | $9.34 | 785 | — | — |
| 2023-08-30 | $9.68 | $9.68 | 1,340 | — | — |
| 2023-08-29 | $9.80 | $9.80 | 1,410 | — | — |
| 2023-08-28 | $9.30 | $9.30 | 895 | — | — |
| 2023-08-25 | $9.84 | $9.84 | 4,775 | — | — |
| 2023-08-24 | $9.22 | $9.22 | 845 | — | — |
| 2023-08-23 | $9.60 | $9.60 | 745 | — | — |
| 2023-08-22 | $9.66 | $9.66 | 1,575 | — | — |
| 2023-08-21 | $9.84 | $9.84 | 550 | — | — |
| 2023-08-18 | $10.32 | $10.32 | 25 | — | — |
| 2023-08-17 | $10.52 | $10.52 | 655 | — | — |
| 2023-08-16 | $10.64 | $10.64 | 730 | — | — |
| 2023-08-15 | $10.66 | $10.66 | 1,490 | — | — |
| 2023-08-14 | $10.70 | $10.70 | 705 | — | — |
| 2023-08-11 | $11.32 | $11.32 | 770 | — | — |
| 2023-08-10 | $11.20 | $11.20 | 2,225 | — | — |
| 2023-08-09 | $11.18 | $11.18 | 3,950 | — | — |
| 2023-08-08 | $10.74 | $10.74 | 3,935 | — | — |
| 2023-08-07 | $11.04 | $11.04 | 2,730 | — | — |
| 2023-08-04 | $11.00 | $11.00 | 2,435 | — | — |
| 2023-08-03 | $11.00 | $11.00 | 2,210 | — | — |
| 2023-08-02 | $10.62 | $10.62 | 685 | — | — |
| 2023-08-01 | $11.14 | $11.14 | 975 | — | — |
| 2023-07-31 | $11.20 | $11.20 | 905 | — | — |
| 2023-07-28 | $10.88 | $10.88 | 3,010 | — | — |
| 2023-07-27 | $10.40 | $10.40 | 2,650 | — | — |
| 2023-07-26 | $10.60 | $10.60 | 2,795 | — | — |
| 2023-07-25 | $11.06 | $11.06 | 2,490 | — | — |
| 2023-07-24 | $11.02 | $11.02 | 3,940 | — | — |
| 2023-07-21 | $11.48 | $11.48 | 3,820 | — | — |
| 2023-07-20 | $11.44 | $11.44 | 1,550 | — | — |
| 2023-07-19 | $11.90 | $11.90 | 1,810 | — | — |
| 2023-07-18 | $12.00 | $12.00 | 1,910 | — | — |
| 2023-07-17 | $11.40 | $11.40 | 1,025 | — | — |
| 2023-07-14 | $11.78 | $11.78 | 2,465 | — | — |
| 2023-07-13 | $12.30 | $12.30 | 2,265 | — | — |
| 2023-07-12 | $11.98 | $11.98 | 2,360 | — | — |
| 2023-07-11 | $11.40 | $11.40 | 2,630 | — | — |
| 2023-07-10 | $11.94 | $11.94 | 1,185 | — | — |
| 2023-07-07 | $11.38 | $11.38 | 1,960 | — | — |
| 2023-07-06 | $11.62 | $11.62 | 1,605 | — | — |
| 2023-07-05 | $11.92 | $11.92 | 905 | — | — |
| 2023-07-03 | $11.62 | $11.62 | 5,450 | — | — |
| 2023-06-30 | $10.42 | $10.42 | 26,445 | — | — |
| 2023-06-29 | $12.60 | $12.60 | 805 | — | — |
| 2023-06-28 | $12.60 | $12.60 | 2,395 | — | — |
| 2023-06-27 | $12.96 | $12.96 | 1,000 | — | — |
| 2023-06-26 | $12.52 | $12.52 | 2,990 | — | — |
| 2023-06-23 | $13.00 | $13.00 | 1,385 | — | — |
| 2023-06-22 | $13.40 | $13.40 | 980 | — | — |
| 2023-06-21 | $13.20 | $13.20 | 1,465 | — | — |
| 2023-06-20 | $13.40 | $13.40 | 920 | — | — |
| 2023-06-16 | $13.40 | $13.40 | 1,220 | — | — |
| 2023-06-15 | $13.20 | $13.20 | 1,890 | — | — |
| 2023-06-14 | $13.40 | $13.40 | 3,400 | — | — |
| 2023-06-13 | $13.40 | $13.40 | 1,300 | — | — |
| 2023-06-12 | $13.20 | $13.20 | 3,155 | — | — |
| 2023-06-09 | $13.40 | $13.40 | 2,345 | — | — |
| 2023-06-08 | $13.70 | $13.70 | 2,355 | — | — |
| 2023-06-07 | $13.44 | $13.44 | 1,925 | — | — |
| 2023-06-06 | $13.40 | $13.40 | 33,690 | — | — |
| 2023-06-05 | $12.88 | $12.88 | 7,440 | — | — |
| 2023-06-02 | $14.00 | $14.00 | 2,955 | — | — |
| 2023-06-01 | $13.98 | $13.98 | 2,860 | — | — |
| 2023-05-31 | $12.98 | $12.98 | 6,520 | — | — |
| 2023-05-30 | $12.86 | $12.86 | 9,590 | — | — |
| 2023-05-26 | $14.40 | $14.40 | 3,855 | — | — |
| 2023-05-25 | $13.90 | $13.90 | 5,080 | — | — |
| 2023-05-24 | $14.60 | $14.60 | 1,475 | — | — |
| 2023-05-23 | $14.40 | $14.40 | 4,010 | — | — |
| 2023-05-22 | $14.52 | $14.52 | 6,035 | — | — |
| 2023-05-19 | $14.54 | $14.54 | 2,275 | — | — |
| 2023-05-18 | $15.02 | $15.02 | 5,055 | — | — |
| 2023-05-17 | $15.80 | $15.80 | 5,840 | — | — |
| 2023-05-16 | $15.10 | $15.10 | 8,605 | — | — |
| 2023-05-15 | $16.86 | $16.86 | 6,325 | — | — |
| 2023-05-12 | $17.60 | $17.60 | 20,445 | — | — |
| 2023-05-11 | $17.78 | $17.78 | 47,465 | — | — |
| 2023-05-10 | $18.86 | $18.86 | 798,825 | — | — |
| 2023-05-09 | $14.94 | $14.94 | 2,035 | — | — |
| 2023-05-08 | $14.60 | $14.60 | 2,395 | — | — |
| 2023-05-05 | $14.54 | $14.54 | 710 | — | — |
| 2023-05-04 | $14.78 | $14.78 | 1,405 | — | — |
| 2023-05-03 | $14.46 | $14.46 | 3,145 | — | — |
| 2023-05-02 | $15.16 | $15.16 | 4,825 | — | — |
| 2023-05-01 | $15.20 | $15.20 | 3,305 | — | — |
| 2023-04-28 | $14.20 | $14.20 | 6,065 | — | — |
| 2023-04-27 | $14.00 | $14.00 | 2,835 | — | — |
| 2023-04-26 | $15.00 | $15.00 | 7,030 | — | — |
| 2023-04-25 | $15.00 | $15.00 | 5,100 | — | — |
| 2023-04-24 | $14.46 | $14.46 | 3,890 | — | — |
| 2023-04-21 | $15.00 | $15.00 | 4,295 | — | — |
| 2023-04-20 | $13.80 | $13.80 | 10,200 | — | — |
| 2023-04-19 | $14.78 | $14.78 | 50,255 | — | — |
| 2023-04-18 | $13.26 | $13.26 | 10,875 | — | — |
| 2023-04-17 | $14.90 | $14.90 | 6,335 | — | — |
| 2023-04-14 | $15.50 | $15.50 | 6,250 | — | — |
| 2023-04-13 | $15.98 | $15.98 | 5,220 | — | — |
| 2023-04-12 | $16.00 | $16.00 | 4,610 | — | — |
| 2023-04-11 | $15.76 | $15.76 | 4,055 | — | — |
| 2023-04-10 | $15.26 | $15.26 | 7,635 | — | — |
| 2023-04-06 | $14.60 | $14.60 | 18,375 | — | — |
| 2023-04-05 | $15.12 | $15.12 | 256,080 | — | — |
| 2023-04-04 | $18.46 | $18.46 | 89,195 | — | — |
| 2023-04-03 | $19.88 | $19.88 | 3,540 | — | — |
| 2023-03-31 | $18.92 | $18.92 | 5,770 | — | — |
| 2023-03-30 | $19.40 | $19.40 | 12,285 | — | — |
| 2023-03-29 | $22.60 | $22.60 | 2,930 | — | — |
| 2023-03-28 | $22.60 | $22.60 | 2,455 | — | — |
| 2023-03-27 | $21.60 | $21.60 | 11,985 | — | — |
| 2023-03-24 | $23.20 | $23.20 | 5,260 | — | — |
| 2023-03-23 | $21.20 | $21.20 | 8,330 | — | — |
| 2023-03-22 | $24.00 | $24.00 | 1,120 | — | — |
| 2023-03-21 | $23.20 | $23.20 | 6,450 | — | — |
| 2023-03-20 | $23.80 | $23.80 | 6,765 | — | — |
| 2023-03-17 | $22.00 | $22.00 | 3,995 | — | — |
| 2023-03-16 | $24.30 | $24.30 | 5,155 | — | — |
| 2023-03-15 | $22.00 | $22.00 | 16,235 | — | — |
| 2023-03-14 | $26.00 | $26.00 | 16,870 | — | — |
| 2023-03-13 | $21.20 | $21.20 | 21,305 | — | — |
| 2023-03-10 | $25.20 | $25.20 | 11,320 | — | — |
| 2023-03-09 | $28.60 | $28.60 | 7,125 | — | — |
| 2023-03-08 | $26.80 | $26.80 | 10,350 | — | — |
| 2023-03-07 | $26.80 | $26.80 | 15,605 | — | — |
| 2023-03-06 | $29.80 | $29.80 | 35,645 | — | — |
| 2023-03-03 | $36.60 | $36.60 | 20,480 | — | — |
| 2023-03-02 | $40.20 | $40.20 | 10,300 | — | — |
| 2023-03-01 | $43.80 | $43.80 | 25,270 | — | — |
| 2023-02-28 | $41.00 | $41.00 | 24,840 | — | — |
| 2023-02-27 | $43.40 | $43.40 | 14,725 | — | — |
| 2023-02-24 | $43.64 | $43.64 | 22,590 | — | — |
| 2023-02-23 | $42.80 | $42.80 | 40,770 | — | — |
| 2023-02-22 | $42.00 | $42.00 | 27,785 | — | — |
| 2023-02-21 | $39.40 | $39.40 | 21,075 | — | — |
| 2023-02-17 | $37.60 | $37.60 | 73,950 | — | — |
| 2023-02-16 | $37.60 | $37.60 | 110,390 | — | — |
| 2023-02-15 | $30.00 | $30.00 | 8,570 | — | — |
| 2023-02-14 | $27.70 | $27.70 | 6,900 | — | — |
| 2023-02-13 | $27.20 | $27.20 | 11,140 | — | — |
| 2023-02-10 | $29.20 | $29.20 | 6,200 | — | — |
| 2023-02-09 | $29.92 | $29.92 | 28,565 | — | — |
| 2023-02-08 | $27.20 | $27.20 | 21,685 | — | — |
| 2023-02-07 | $26.00 | $26.00 | 5,180 | — | — |
| 2023-02-06 | $24.80 | $24.80 | 25,200 | — | — |
| 2023-02-03 | $28.80 | $28.80 | 67,195 | — | — |
| 2023-02-02 | $25.00 | $25.00 | 24,860 | — | — |
| 2023-02-01 | $23.20 | $23.20 | 26,750 | — | — |
| 2023-01-31 | $21.40 | $21.40 | 4,635 | — | — |
| 2023-01-30 | $20.80 | $20.80 | 7,720 | — | — |
| 2023-01-27 | $21.20 | $21.20 | 15,255 | — | — |
| 2023-01-26 | $20.80 | $20.80 | 11,120 | — | — |
| 2023-01-25 | $21.00 | $21.00 | 22,400 | — | — |
| 2023-01-24 | $18.60 | $18.60 | 6,815 | — | — |
| 2023-01-23 | $18.40 | $18.40 | 11,295 | — | — |
| 2023-01-20 | $17.54 | $17.54 | 8,220 | — | — |
| 2023-01-19 | $16.60 | $16.60 | 9,025 | — | — |
| 2023-01-18 | $16.00 | $16.00 | 12,985 | — | — |
| 2023-01-17 | $16.94 | $16.94 | 8,145 | — | — |
| 2023-01-13 | $17.40 | $17.40 | 11,165 | — | — |
| 2023-01-12 | $16.80 | $16.80 | 21,700 | — | — |
| 2023-01-11 | $15.70 | $15.70 | 3,875 | — | — |
| 2023-01-10 | $15.28 | $15.28 | 7,490 | — | — |
| 2023-01-09 | $14.00 | $14.00 | 8,965 | — | — |
| 2023-01-06 | $14.88 | $14.88 | 2,965 | — | — |
| 2023-01-05 | $14.86 | $14.86 | 13,000 | — | — |
| 2023-01-04 | $14.40 | $14.40 | 2,800 | — | — |
| 2023-01-03 | $13.60 | $13.60 | 4,330 | — | — |