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
- 2021-10-29 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 | $2.77 | $2.77 | 63,400 | — | — |
| 2023-12-28 | $2.85 | $2.85 | 38,400 | — | — |
| 2023-12-27 | $2.82 | $2.82 | 34,000 | — | — |
| 2023-12-26 | $3.02 | $3.02 | 16,400 | — | — |
| 2023-12-22 | $2.96 | $2.96 | 40,300 | — | — |
| 2023-12-21 | $3.23 | $3.23 | 32,200 | — | — |
| 2023-12-20 | $3.40 | $3.40 | 170,800 | — | — |
| 2023-12-19 | $3.36 | $3.36 | 41,500 | — | — |
| 2023-12-18 | $3.69 | $3.69 | 104,100 | — | — |
| 2023-12-15 | $2.96 | $2.96 | 16,800 | — | — |
| 2023-12-14 | $3.05 | $3.05 | 45,000 | — | — |
| 2023-12-13 | $3.00 | $3.00 | 12,000 | — | — |
| 2023-12-12 | $3.17 | $3.17 | 22,000 | — | — |
| 2023-12-11 | $3.44 | $3.44 | 25,200 | — | — |
| 2023-12-08 | $3.57 | $3.57 | 16,300 | — | — |
| 2023-12-07 | $3.33 | $3.33 | 12,200 | — | — |
| 2023-12-06 | $3.52 | $3.52 | 4,900 | — | — |
| 2023-12-05 | $3.79 | $3.79 | 1,900 | — | — |
| 2023-12-04 | $3.60 | $3.60 | 18,000 | — | — |
| 2023-12-01 | $3.75 | $3.75 | 13,200 | — | — |
| 2023-11-30 | $3.35 | $3.35 | 7,800 | — | — |
| 2023-11-29 | $3.85 | $3.85 | 17,100 | — | — |
| 2023-11-28 | $3.79 | $3.79 | 22,800 | — | — |
| 2023-11-27 | $3.21 | $3.21 | 6,800 | — | — |
| 2023-11-24 | $3.20 | $3.20 | 5,200 | — | — |
| 2023-11-22 | $3.23 | $3.23 | 7,600 | — | — |
| 2023-11-21 | $3.30 | $3.30 | 17,400 | — | — |
| 2023-11-20 | $3.38 | $3.38 | 8,300 | — | — |
| 2023-11-17 | $3.62 | $3.62 | 6,200 | — | — |
| 2023-11-16 | $3.79 | $3.79 | 8,500 | — | — |
| 2023-11-15 | $3.76 | $3.76 | 20,700 | — | — |
| 2023-11-14 | $3.99 | $3.99 | 13,200 | — | — |
| 2023-11-13 | $3.83 | $3.83 | 13,700 | — | — |
| 2023-11-10 | $3.81 | $3.81 | 28,400 | — | — |
| 2023-11-09 | $3.91 | $3.91 | 8,800 | — | — |
| 2023-11-08 | $4.15 | $4.15 | 11,400 | — | — |
| 2023-11-07 | $4.20 | $4.20 | 17,000 | — | — |
| 2023-11-06 | $4.10 | $4.10 | 27,100 | — | — |
| 2023-11-03 | $4.45 | $4.45 | 16,600 | — | — |
| 2023-11-02 | $4.90 | $4.90 | 21,300 | — | — |
| 2023-11-01 | $4.87 | $4.87 | 53,400 | — | — |
| 2023-10-31 | $4.70 | $4.70 | 68,700 | — | — |
| 2023-10-30 | $3.80 | $3.80 | 31,900 | — | — |
| 2023-10-27 | $3.65 | $3.65 | 23,100 | — | — |
| 2023-10-26 | $3.59 | $3.59 | 29,900 | — | — |
| 2023-10-25 | $3.35 | $3.35 | 62,400 | — | — |
| 2023-10-24 | $3.35 | $3.35 | 62,100 | — | — |
| 2023-10-23 | $3.85 | $3.85 | 64,700 | — | — |
| 2023-10-20 | $4.04 | $4.04 | 87,000 | — | — |
| 2023-10-19 | $4.58 | $4.58 | 1,588,600 | — | — |
| 2023-10-18 | $4.32 | $4.32 | 31,500 | — | — |
| 2023-10-17 | $4.83 | $4.83 | 23,300 | — | — |
| 2023-10-16 | $5.41 | $5.41 | 18,900 | — | — |
| 2023-10-13 | $6.72 | $6.72 | 1,300 | — | — |
| 2023-10-12 | $6.65 | $6.65 | 3,300 | — | — |
| 2023-10-11 | $7.67 | $7.67 | 8,400 | — | — |
| 2023-10-10 | $7.57 | $7.57 | 24,800 | — | — |
| 2023-10-09 | $8.28 | $8.28 | 3,300 | — | — |
| 2023-10-06 | $8.28 | $8.28 | 1,900 | — | — |
| 2023-10-05 | $8.55 | $8.55 | 2,100 | — | — |
| 2023-10-04 | $8.59 | $8.59 | 4,600 | — | — |
| 2023-10-03 | $8.49 | $8.49 | 2,700 | — | — |
| 2023-10-02 | $8.74 | $8.74 | 4,200 | — | — |
| 2023-09-29 | $8.77 | $8.77 | 8,400 | — | — |
| 2023-09-28 | $8.76 | $8.76 | 3,500 | — | — |
| 2023-09-27 | $8.50 | $8.50 | 10,900 | — | — |
| 2023-09-26 | $9.12 | $9.12 | 10,500 | — | — |
| 2023-09-25 | $8.25 | $8.25 | 2,500 | — | — |
| 2023-09-22 | $9.20 | $9.20 | 5,000 | — | — |
| 2023-09-21 | $8.58 | $8.58 | 2,100 | — | — |
| 2023-09-20 | $8.58 | $8.58 | 1,100 | — | — |
| 2023-09-19 | $8.64 | $8.64 | 600 | — | — |
| 2023-09-18 | $8.64 | $8.64 | 1,400 | — | — |
| 2023-09-15 | $8.51 | $8.51 | 6,800 | — | — |
| 2023-09-14 | $8.09 | $8.09 | 2,700 | — | — |
| 2023-09-13 | $8.30 | $8.30 | 4,900 | — | — |
| 2023-09-12 | $8.30 | $8.30 | 1,300 | — | — |
| 2023-09-11 | $8.30 | $8.30 | 3,100 | — | — |
| 2023-09-08 | $8.50 | $8.50 | 1,400 | — | — |
| 2023-09-07 | $8.51 | $8.51 | 1,200 | — | — |
| 2023-09-06 | $8.78 | $8.78 | 2,300 | — | — |
| 2023-09-05 | $8.66 | $8.66 | 1,700 | — | — |
| 2023-09-01 | $8.53 | $8.53 | 1,400 | — | — |
| 2023-08-31 | $8.66 | $8.66 | 5,400 | — | — |
| 2023-08-30 | $8.87 | $8.87 | 1,800 | — | — |
| 2023-08-29 | $8.75 | $8.75 | 2,000 | — | — |
| 2023-08-28 | $8.70 | $8.70 | 1,000 | — | — |
| 2023-08-25 | $8.72 | $8.72 | 1,200 | — | — |
| 2023-08-24 | $9.16 | $9.16 | 2,400 | — | — |
| 2023-08-23 | $8.59 | $8.59 | 4,300 | — | — |
| 2023-08-22 | $8.83 | $8.83 | 1,400 | — | — |
| 2023-08-21 | $8.80 | $8.80 | 2,900 | — | — |
| 2023-08-18 | $9.12 | $9.12 | 5,300 | — | — |
| 2023-08-17 | $9.35 | $9.35 | 2,800 | — | — |
| 2023-08-16 | $9.50 | $9.50 | 5,000 | — | — |
| 2023-08-15 | $9.19 | $9.19 | 13,000 | — | — |
| 2023-08-14 | $10.02 | $10.02 | 8,500 | — | — |
| 2023-08-11 | $10.35 | $10.35 | 45,600 | — | — |
| 2023-08-10 | $10.76 | $10.76 | 13,500 | — | — |
| 2023-08-09 | $10.84 | $10.84 | 2,400 | — | — |
| 2023-08-08 | $11.82 | $11.82 | 3,900 | — | — |
| 2023-08-07 | $12.18 | $12.18 | 3,300 | — | — |
| 2023-08-04 | $12.02 | $12.02 | 2,800 | — | — |
| 2023-08-03 | $12.01 | $12.01 | 3,800 | — | — |
| 2023-08-02 | $11.61 | $11.61 | 2,900 | — | — |
| 2023-08-01 | $11.86 | $11.86 | 2,900 | — | — |
| 2023-07-31 | $11.74 | $11.74 | 4,100 | — | — |
| 2023-07-28 | $11.99 | $11.99 | 4,600 | — | — |
| 2023-07-27 | $12.34 | $12.34 | 4,000 | — | — |
| 2023-07-26 | $12.21 | $12.21 | 9,600 | — | — |
| 2023-07-25 | $12.44 | $12.44 | 14,900 | — | — |
| 2023-07-24 | $12.74 | $12.74 | 34,500 | — | — |
| 2023-07-21 | $11.98 | $11.98 | 84,000 | — | — |
| 2023-07-20 | $11.92 | $11.92 | 422,200 | — | — |
| 2023-07-19 | $9.23 | $9.23 | 21,700 | — | — |
| 2023-07-18 | $9.22 | $9.22 | 3,900 | — | — |
| 2023-07-17 | $9.37 | $9.37 | 5,400 | — | — |
| 2023-07-14 | $9.26 | $9.26 | 5,500 | — | — |
| 2023-07-13 | $9.65 | $9.65 | 6,100 | — | — |
| 2023-07-12 | $10.00 | $10.00 | 9,400 | — | — |
| 2023-07-11 | $9.79 | $9.79 | 21,300 | — | — |
| 2023-07-10 | $9.30 | $9.30 | 3,500 | — | — |
| 2023-07-07 | $9.39 | $9.39 | 11,700 | — | — |
| 2023-07-06 | $8.87 | $8.87 | 37,200 | — | — |
| 2023-07-05 | $9.46 | $9.46 | 140,100 | — | — |
| 2023-07-03 | $10.80 | $10.80 | 25,355 | — | — |
| 2023-06-30 | $10.40 | $10.40 | 3,930 | — | — |
| 2023-06-29 | $10.60 | $10.60 | 2,355 | — | — |
| 2023-06-28 | $10.20 | $10.20 | 3,670 | — | — |
| 2023-06-27 | $10.40 | $10.40 | 4,165 | — | — |
| 2023-06-26 | $10.60 | $10.60 | 8,855 | — | — |
| 2023-06-23 | $9.56 | $9.56 | 13,695 | — | — |
| 2023-06-22 | $11.36 | $11.36 | 16,230 | — | — |
| 2023-06-21 | $11.80 | $11.80 | 39,425 | — | — |
| 2023-06-20 | $10.76 | $10.76 | 297,415 | — | — |
| 2023-06-16 | $8.80 | $8.80 | 125,980 | — | — |
| 2023-06-15 | $8.50 | $8.50 | 2,775 | — | — |
| 2023-06-14 | $8.50 | $8.50 | 2,205 | — | — |
| 2023-06-13 | $8.50 | $8.50 | 1,725 | — | — |
| 2023-06-12 | $8.80 | $8.80 | 7,035 | — | — |
| 2023-06-09 | $8.92 | $8.92 | 1,510 | — | — |
| 2023-06-08 | $9.10 | $9.10 | 565 | — | — |
| 2023-06-07 | $9.40 | $9.40 | 2,420 | — | — |
| 2023-06-06 | $9.52 | $9.52 | 3,500 | — | — |
| 2023-06-05 | $9.30 | $9.30 | 915 | — | — |
| 2023-06-02 | $9.58 | $9.58 | 2,860 | — | — |
| 2023-06-01 | $9.30 | $9.30 | 645 | — | — |
| 2023-05-31 | $9.40 | $9.40 | 6,500 | — | — |
| 2023-05-30 | $9.62 | $9.62 | 2,175 | — | — |
| 2023-05-26 | $9.30 | $9.30 | 3,265 | — | — |
| 2023-05-25 | $9.40 | $9.40 | 2,665 | — | — |
| 2023-05-24 | $10.00 | $10.00 | 1,275 | — | — |
| 2023-05-23 | $9.70 | $9.70 | 3,375 | — | — |
| 2023-05-22 | $10.50 | $10.50 | 1,280 | — | — |
| 2023-05-19 | $10.40 | $10.40 | 6,570 | — | — |
| 2023-05-18 | $9.28 | $9.28 | 5,055 | — | — |
| 2023-05-17 | $8.60 | $8.60 | 8,775 | — | — |
| 2023-05-16 | $8.20 | $8.20 | 5,570 | — | — |
| 2023-05-15 | $8.10 | $8.10 | 10,205 | — | — |
| 2023-05-12 | $8.06 | $8.06 | 47,825 | — | — |
| 2023-05-11 | $11.30 | $11.30 | 6,635 | — | — |
| 2023-05-10 | $11.92 | $11.92 | 2,470 | — | — |
| 2023-05-09 | $11.96 | $11.96 | 1,845 | — | — |
| 2023-05-08 | $12.00 | $12.00 | 1,845 | — | — |
| 2023-05-05 | $11.96 | $11.96 | 3,555 | — | — |
| 2023-05-04 | $11.90 | $11.90 | 1,730 | — | — |
| 2023-05-03 | $11.44 | $11.44 | 2,920 | — | — |
| 2023-05-02 | $11.90 | $11.90 | 1,655 | — | — |
| 2023-05-01 | $11.46 | $11.46 | 2,145 | — | — |
| 2023-04-28 | $11.80 | $11.80 | 5,080 | — | — |
| 2023-04-27 | $11.80 | $11.80 | 2,695 | — | — |
| 2023-04-26 | $11.20 | $11.20 | 3,670 | — | — |
| 2023-04-25 | $11.84 | $11.84 | 1,275 | — | — |
| 2023-04-24 | $11.44 | $11.44 | 5,960 | — | — |
| 2023-04-21 | $12.50 | $12.50 | 2,745 | — | — |
| 2023-04-20 | $12.00 | $12.00 | 3,025 | — | — |
| 2023-04-19 | $12.20 | $12.20 | 3,795 | — | — |
| 2023-04-18 | $12.20 | $12.20 | 4,835 | — | — |
| 2023-04-17 | $11.90 | $11.90 | 2,765 | — | — |
| 2023-04-14 | $11.90 | $11.90 | 2,670 | — | — |
| 2023-04-13 | $11.88 | $11.88 | 1,655 | — | — |
| 2023-04-12 | $11.90 | $11.90 | 2,835 | — | — |
| 2023-04-11 | $12.00 | $12.00 | 1,110 | — | — |
| 2023-04-10 | $11.74 | $11.74 | 2,780 | — | — |
| 2023-04-06 | $12.00 | $12.00 | 900 | — | — |
| 2023-04-05 | $12.20 | $12.20 | 2,905 | — | — |
| 2023-04-04 | $12.96 | $12.96 | 2,525 | — | — |
| 2023-04-03 | $12.56 | $12.56 | 2,890 | — | — |
| 2023-03-31 | $12.20 | $12.20 | 2,065 | — | — |
| 2023-03-30 | $12.00 | $12.00 | 970 | — | — |
| 2023-03-29 | $11.80 | $11.80 | 830 | — | — |
| 2023-03-28 | $11.60 | $11.60 | 1,060 | — | — |
| 2023-03-27 | $12.00 | $12.00 | 2,055 | — | — |
| 2023-03-24 | $12.40 | $12.40 | 470 | — | — |
| 2023-03-23 | $11.76 | $11.76 | 1,295 | — | — |
| 2023-03-22 | $12.12 | $12.12 | 1,585 | — | — |
| 2023-03-21 | $12.42 | $12.42 | 1,490 | — | — |
| 2023-03-20 | $12.54 | $12.54 | 1,645 | — | — |
| 2023-03-17 | $13.00 | $13.00 | 3,420 | — | — |
| 2023-03-16 | $12.62 | $12.62 | 7,335 | — | — |
| 2023-03-15 | $12.52 | $12.52 | 1,955 | — | — |
| 2023-03-14 | $12.48 | $12.48 | 6,910 | — | — |
| 2023-03-13 | $11.48 | $11.48 | 3,230 | — | — |
| 2023-03-10 | $11.10 | $11.10 | 5,065 | — | — |
| 2023-03-09 | $11.22 | $11.22 | 14,485 | — | — |
| 2023-03-08 | $12.50 | $12.50 | 5,435 | — | — |
| 2023-03-07 | $12.88 | $12.88 | 4,285 | — | — |
| 2023-03-06 | $12.60 | $12.60 | 10,990 | — | — |
| 2023-03-03 | $12.60 | $12.60 | 12,980 | — | — |
| 2023-03-02 | $13.00 | $13.00 | 13,555 | — | — |
| 2023-03-01 | $14.02 | $14.02 | 6,290 | — | — |
| 2023-02-28 | $14.80 | $14.80 | 1,715 | — | — |
| 2023-02-27 | $15.00 | $15.00 | 8,990 | — | — |
| 2023-02-24 | $15.00 | $15.00 | 4,110 | — | — |
| 2023-02-23 | $15.60 | $15.60 | 3,190 | — | — |
| 2023-02-22 | $16.04 | $16.04 | 10,035 | — | — |
| 2023-02-21 | $16.08 | $16.08 | 1,225 | — | — |
| 2023-02-17 | $16.38 | $16.38 | 1,760 | — | — |
| 2023-02-16 | $16.30 | $16.30 | 2,430 | — | — |
| 2023-02-15 | $16.40 | $16.40 | 3,550 | — | — |
| 2023-02-14 | $16.14 | $16.14 | 1,875 | — | — |
| 2023-02-13 | $16.20 | $16.20 | 3,570 | — | — |
| 2023-02-10 | $16.30 | $16.30 | 4,460 | — | — |
| 2023-02-09 | $16.28 | $16.28 | 11,115 | — | — |
| 2023-02-08 | $17.00 | $17.00 | 14,605 | — | — |
| 2023-02-07 | $17.60 | $17.60 | 6,140 | — | — |
| 2023-02-06 | $18.00 | $18.00 | 7,775 | — | — |
| 2023-02-03 | $17.60 | $17.60 | 17,270 | — | — |
| 2023-02-02 | $17.78 | $17.78 | 8,540 | — | — |
| 2023-02-01 | $17.22 | $17.22 | 7,045 | — | — |
| 2023-01-31 | $17.00 | $17.00 | 23,200 | — | — |
| 2023-01-30 | $18.00 | $18.00 | 6,570 | — | — |
| 2023-01-27 | $18.36 | $18.36 | 3,230 | — | — |
| 2023-01-26 | $18.50 | $18.50 | 1,330 | — | — |
| 2023-01-25 | $18.44 | $18.44 | 3,815 | — | — |
| 2023-01-24 | $18.44 | $18.44 | 3,080 | — | — |
| 2023-01-23 | $18.90 | $18.90 | 3,080 | — | — |
| 2023-01-20 | $18.28 | $18.28 | 3,490 | — | — |
| 2023-01-19 | $17.40 | $17.40 | 4,175 | — | — |
| 2023-01-18 | $19.00 | $19.00 | 6,180 | — | — |
| 2023-01-17 | $20.00 | $20.00 | 1,190 | — | — |
| 2023-01-13 | $19.98 | $19.98 | 3,380 | — | — |
| 2023-01-12 | $20.40 | $20.40 | 6,755 | — | — |
| 2023-01-11 | $19.60 | $19.60 | 4,915 | — | — |
| 2023-01-10 | $19.30 | $19.30 | 2,755 | — | — |
| 2023-01-09 | $20.20 | $20.20 | 24,755 | — | — |
| 2023-01-06 | $18.00 | $18.00 | 2,135 | — | — |
| 2023-01-05 | $18.00 | $18.00 | 650 | — | — |
| 2023-01-04 | $17.64 | $17.64 | 2,445 | — | — |
| 2023-01-03 | $16.90 | $16.90 | 8,070 | — | — |