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
- 2014-04-07 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 | $5.11 | $5.11 | 2,915,600 | — | — |
| 2023-12-28 | $5.29 | $5.29 | 3,715,400 | — | — |
| 2023-12-27 | $5.21 | $5.21 | 4,742,300 | — | — |
| 2023-12-26 | $5.66 | $5.66 | 4,224,500 | — | — |
| 2023-12-22 | $5.14 | $5.14 | 6,209,700 | — | — |
| 2023-12-21 | $4.51 | $4.51 | 4,085,200 | — | — |
| 2023-12-20 | $4.80 | $4.80 | 4,531,300 | — | — |
| 2023-12-19 | $5.20 | $5.20 | 2,961,690 | — | — |
| 2023-12-18 | $4.88 | $4.88 | 3,630,650 | — | — |
| 2023-12-15 | $5.19 | $5.19 | 1,906,670 | — | — |
| 2023-12-14 | $5.45 | $5.45 | 3,010,430 | — | — |
| 2023-12-13 | $5.45 | $5.45 | 9,099,850 | — | — |
| 2023-12-12 | $6.85 | $6.85 | 2,301,280 | — | — |
| 2023-12-11 | $7.33 | $7.33 | 3,492,160 | — | — |
| 2023-12-08 | $8.00 | $8.00 | 4,209,450 | — | — |
| 2023-12-07 | $7.22 | $7.22 | 2,513,830 | — | — |
| 2023-12-06 | $6.98 | $6.98 | 2,554,860 | — | — |
| 2023-12-05 | $6.66 | $6.66 | 5,068,970 | — | — |
| 2023-12-04 | $7.56 | $7.56 | 6,224,980 | — | — |
| 2023-12-01 | $6.18 | $6.18 | 3,090,170 | — | — |
| 2023-11-30 | $5.60 | $5.60 | 925,030 | — | — |
| 2023-11-29 | $5.60 | $5.60 | 1,643,680 | — | — |
| 2023-11-28 | $5.40 | $5.40 | 1,604,560 | — | — |
| 2023-11-27 | $5.47 | $5.47 | 1,452,710 | — | — |
| 2023-11-24 | $5.58 | $5.58 | 800,740 | — | — |
| 2023-11-22 | $5.77 | $5.77 | 1,269,760 | — | — |
| 2023-11-21 | $5.75 | $5.75 | 915,230 | — | — |
| 2023-11-20 | $5.90 | $5.90 | 2,576,020 | — | — |
| 2023-11-17 | $5.50 | $5.50 | 2,196,110 | — | — |
| 2023-11-16 | $5.31 | $5.31 | 1,286,120 | — | — |
| 2023-11-15 | $5.43 | $5.43 | 2,661,670 | — | — |
| 2023-11-14 | $5.32 | $5.32 | 2,185,790 | — | — |
| 2023-11-13 | $5.43 | $5.43 | 1,768,360 | — | — |
| 2023-11-10 | $5.21 | $5.21 | 3,085,480 | — | — |
| 2023-11-09 | $5.23 | $5.23 | 3,628,610 | — | — |
| 2023-11-08 | $5.81 | $5.81 | 2,535,440 | — | — |
| 2023-11-07 | $5.87 | $5.87 | 1,422,860 | — | — |
| 2023-11-06 | $5.83 | $5.83 | 2,345,200 | — | — |
| 2023-11-03 | $6.28 | $6.28 | 2,790,440 | — | — |
| 2023-11-02 | $5.92 | $5.92 | 3,038,790 | — | — |
| 2023-11-01 | $5.53 | $5.53 | 2,359,480 | — | — |
| 2023-10-31 | $5.65 | $5.65 | 2,542,470 | — | — |
| 2023-10-30 | $5.18 | $5.18 | 2,043,620 | — | — |
| 2023-10-27 | $5.07 | $5.07 | 2,419,730 | — | — |
| 2023-10-26 | $5.18 | $5.18 | 2,392,760 | — | — |
| 2023-10-25 | $5.37 | $5.37 | 3,619,530 | — | — |
| 2023-10-24 | $6.22 | $6.22 | 5,173,690 | — | — |
| 2023-10-23 | $5.07 | $5.07 | 2,330,880 | — | — |
| 2023-10-20 | $5.12 | $5.12 | 1,965,990 | — | — |
| 2023-10-19 | $5.39 | $5.39 | 2,844,530 | — | — |
| 2023-10-18 | $5.96 | $5.96 | 3,336,230 | — | — |
| 2023-10-17 | $6.93 | $6.93 | 2,253,690 | — | — |
| 2023-10-16 | $7.00 | $7.00 | 1,868,240 | — | — |
| 2023-10-13 | $7.00 | $7.00 | 1,600,100 | — | — |
| 2023-10-12 | $6.78 | $6.78 | 1,667,970 | — | — |
| 2023-10-11 | $6.93 | $6.93 | 2,307,080 | — | — |
| 2023-10-10 | $7.29 | $7.29 | 4,073,370 | — | — |
| 2023-10-09 | $6.85 | $6.85 | 2,602,270 | — | — |
| 2023-10-06 | $7.05 | $7.05 | 2,412,580 | — | — |
| 2023-10-05 | $7.09 | $7.09 | 4,423,560 | — | — |
| 2023-10-04 | $7.53 | $7.53 | 4,559,960 | — | — |
| 2023-10-03 | $6.83 | $6.83 | 3,608,280 | — | — |
| 2023-10-02 | $7.37 | $7.37 | 3,379,630 | — | — |
| 2023-09-29 | $7.83 | $7.83 | 3,040,040 | — | — |
| 2023-09-28 | $8.14 | $8.14 | 8,539,350 | — | — |
| 2023-09-27 | $8.90 | $8.90 | 10,774,080 | — | — |
| 2023-09-26 | $9.22 | $9.22 | 8,485,010 | — | — |
| 2023-09-25 | $9.43 | $9.43 | 11,665,620 | — | — |
| 2023-09-22 | $8.40 | $8.40 | 7,263,290 | — | — |
| 2023-09-21 | $7.67 | $7.67 | 6,547,760 | — | — |
| 2023-09-20 | $8.72 | $8.72 | 8,527,450 | — | — |
| 2023-09-19 | $10.30 | $10.30 | 4,685,820 | — | — |
| 2023-09-18 | $11.40 | $11.40 | 6,872,780 | — | — |
| 2023-09-15 | $13.50 | $13.50 | 11,976,260 | — | — |
| 2023-09-14 | $12.50 | $12.50 | 11,807,640 | — | — |
| 2023-09-13 | $11.60 | $11.60 | 13,132,760 | — | — |
| 2023-09-12 | $13.40 | $13.40 | 19,864,860 | — | — |
| 2023-09-11 | $16.90 | $16.90 | 27,872,570 | — | — |
| 2023-09-08 | $9.32 | $9.32 | 12,174,210 | — | — |
| 2023-09-07 | $7.60 | $7.60 | 6,651,590 | — | — |
| 2023-09-06 | $8.02 | $8.02 | 12,652,050 | — | — |
| 2023-09-05 | $6.84 | $6.84 | 13,215,840 | — | — |
| 2023-09-01 | $5.50 | $5.50 | 6,125,850 | — | — |
| 2023-08-31 | $5.72 | $5.72 | 17,534,570 | — | — |
| 2023-08-30 | $4.55 | $4.55 | 4,102,210 | — | — |
| 2023-08-29 | $4.02 | $4.02 | 1,130,880 | — | — |
| 2023-08-28 | $3.90 | $3.90 | 709,280 | — | — |
| 2023-08-25 | $3.90 | $3.90 | 850,050 | — | — |
| 2023-08-24 | $3.90 | $3.90 | 1,001,880 | — | — |
| 2023-08-23 | $4.18 | $4.18 | 799,470 | — | — |
| 2023-08-22 | $4.02 | $4.02 | 1,211,250 | — | — |
| 2023-08-21 | $4.15 | $4.15 | 1,953,500 | — | — |
| 2023-08-18 | $4.62 | $4.62 | 3,951,020 | — | — |
| 2023-08-17 | $4.12 | $4.12 | 2,093,570 | — | — |
| 2023-08-16 | $3.84 | $3.84 | 1,128,520 | — | — |
| 2023-08-15 | $3.85 | $3.85 | 1,010,320 | — | — |
| 2023-08-14 | $3.98 | $3.98 | 1,058,780 | — | — |
| 2023-08-11 | $4.03 | $4.03 | 2,116,730 | — | — |
| 2023-08-10 | $4.31 | $4.31 | 2,188,380 | — | — |
| 2023-08-09 | $4.68 | $4.68 | 2,918,800 | — | — |
| 2023-08-08 | $4.69 | $4.69 | 3,078,770 | — | — |
| 2023-08-07 | $4.38 | $4.38 | 1,457,820 | — | — |
| 2023-08-04 | $4.47 | $4.47 | 1,417,070 | — | — |
| 2023-08-03 | $4.63 | $4.63 | 2,495,100 | — | — |
| 2023-08-02 | $4.42 | $4.42 | 2,285,410 | — | — |
| 2023-08-01 | $4.72 | $4.72 | 2,419,240 | — | — |
| 2023-07-31 | $4.93 | $4.93 | 5,917,880 | — | — |
| 2023-07-28 | $4.75 | $4.75 | 5,355,690 | — | — |
| 2023-07-27 | $4.10 | $4.10 | 4,196,650 | — | — |
| 2023-07-26 | $4.02 | $4.02 | 4,903,980 | — | — |
| 2023-07-25 | $3.89 | $3.89 | 1,557,920 | — | — |
| 2023-07-24 | $3.95 | $3.95 | 1,868,710 | — | — |
| 2023-07-21 | $3.87 | $3.87 | 2,015,570 | — | — |
| 2023-07-20 | $3.90 | $3.90 | 2,725,580 | — | — |
| 2023-07-19 | $4.18 | $4.18 | 4,926,760 | — | — |
| 2023-07-18 | $3.90 | $3.90 | 3,054,400 | — | — |
| 2023-07-17 | $3.74 | $3.74 | 7,582,730 | — | — |
| 2023-07-14 | $3.84 | $3.84 | 18,413,310 | — | — |
| 2023-07-13 | $6.50 | $6.50 | 6,184,990 | — | — |
| 2023-07-12 | $5.63 | $5.63 | 3,645,320 | — | — |
| 2023-07-11 | $5.52 | $5.52 | 6,551,600 | — | — |
| 2023-07-10 | $4.80 | $4.80 | 2,563,580 | — | — |
| 2023-07-07 | $4.76 | $4.76 | 5,174,610 | — | — |
| 2023-07-06 | $4.25 | $4.25 | 2,599,410 | — | — |
| 2023-07-05 | $4.59 | $4.59 | 4,520,030 | — | — |
| 2023-07-03 | $5.90 | $5.90 | 8,770,350 | — | — |
| 2023-06-30 | $3.88 | $3.88 | 2,928,620 | — | — |
| 2023-06-29 | $4.38 | $4.38 | 1,127,620 | — | — |
| 2023-06-28 | $4.32 | $4.32 | 1,660,750 | — | — |
| 2023-06-27 | $4.74 | $4.74 | 1,658,560 | — | — |
| 2023-06-26 | $5.17 | $5.17 | 1,364,160 | — | — |
| 2023-06-23 | $5.18 | $5.18 | 2,667,200 | — | — |
| 2023-06-22 | $6.01 | $6.01 | 1,198,240 | — | — |
| 2023-06-21 | $6.00 | $6.00 | 1,722,440 | — | — |
| 2023-06-20 | $6.03 | $6.03 | 1,038,230 | — | — |
| 2023-06-16 | $6.30 | $6.30 | 1,073,280 | — | — |
| 2023-06-15 | $6.47 | $6.47 | 1,085,660 | — | — |
| 2023-06-14 | $6.68 | $6.68 | 1,819,120 | — | — |
| 2023-06-13 | $7.05 | $7.05 | 1,358,570 | — | — |
| 2023-06-12 | $7.30 | $7.30 | 1,094,750 | — | — |
| 2023-06-09 | $6.80 | $6.80 | 1,262,710 | — | — |
| 2023-06-08 | $6.94 | $6.94 | 1,124,320 | — | — |
| 2023-06-07 | $7.23 | $7.23 | 1,058,430 | — | — |
| 2023-06-06 | $7.39 | $7.39 | 1,639,660 | — | — |
| 2023-06-05 | $7.83 | $7.83 | 623,180 | — | — |
| 2023-06-02 | $8.25 | $8.25 | 556,350 | — | — |
| 2023-06-01 | $8.35 | $8.35 | 698,910 | — | — |
| 2023-05-31 | $8.35 | $8.35 | 624,940 | — | — |
| 2023-05-30 | $8.50 | $8.50 | 727,050 | — | — |
| 2023-05-26 | $8.77 | $8.77 | 1,625,620 | — | — |
| 2023-05-25 | $8.83 | $8.83 | 2,944,690 | — | — |
| 2023-05-24 | $10.50 | $10.50 | 419,490 | — | — |
| 2023-05-23 | $10.70 | $10.70 | 1,054,610 | — | — |
| 2023-05-22 | $11.70 | $11.70 | 1,352,200 | — | — |
| 2023-05-19 | $10.90 | $10.90 | 1,484,310 | — | — |
| 2023-05-18 | $10.50 | $10.50 | 1,129,950 | — | — |
| 2023-05-17 | $10.50 | $10.50 | 1,332,910 | — | — |
| 2023-05-16 | $10.30 | $10.30 | 580,790 | — | — |
| 2023-05-15 | $10.60 | $10.60 | 578,130 | — | — |
| 2023-05-12 | $10.50 | $10.50 | 739,150 | — | — |
| 2023-05-11 | $10.40 | $10.40 | 1,410,450 | — | — |
| 2023-05-10 | $12.20 | $12.20 | 710,940 | — | — |
| 2023-05-09 | $12.50 | $12.50 | 455,990 | — | — |
| 2023-05-08 | $13.20 | $13.20 | 482,180 | — | — |
| 2023-05-05 | $13.40 | $13.40 | 1,698,730 | — | — |
| 2023-05-04 | $12.50 | $12.50 | 1,128,310 | — | — |
| 2023-05-03 | $12.10 | $12.10 | 388,980 | — | — |
| 2023-05-02 | $12.20 | $12.20 | 383,520 | — | — |
| 2023-05-01 | $12.90 | $12.90 | 480,550 | — | — |
| 2023-04-28 | $13.00 | $13.00 | 525,930 | — | — |
| 2023-04-27 | $13.10 | $13.10 | 1,165,640 | — | — |
| 2023-04-26 | $12.70 | $12.70 | 418,030 | — | — |
| 2023-04-25 | $12.80 | $12.80 | 543,750 | — | — |
| 2023-04-24 | $13.20 | $13.20 | 513,830 | — | — |
| 2023-04-21 | $13.40 | $13.40 | 235,730 | — | — |
| 2023-04-20 | $13.50 | $13.50 | 522,760 | — | — |
| 2023-04-19 | $14.30 | $14.30 | 320,640 | — | — |
| 2023-04-18 | $14.30 | $14.30 | 472,550 | — | — |
| 2023-04-17 | $14.80 | $14.80 | 692,000 | — | — |
| 2023-04-14 | $14.30 | $14.30 | 653,820 | — | — |
| 2023-04-13 | $15.10 | $15.10 | 464,140 | — | — |
| 2023-04-12 | $15.20 | $15.20 | 407,490 | — | — |
| 2023-04-11 | $15.40 | $15.40 | 575,280 | — | — |
| 2023-04-10 | $16.00 | $16.00 | 910,420 | — | — |
| 2023-04-06 | $15.80 | $15.80 | 559,810 | — | — |
| 2023-04-05 | $15.90 | $15.90 | 524,390 | — | — |
| 2023-04-04 | $16.70 | $16.70 | 472,790 | — | — |
| 2023-04-03 | $16.90 | $16.90 | 528,320 | — | — |
| 2023-03-31 | $17.50 | $17.50 | 514,950 | — | — |
| 2023-03-30 | $17.60 | $17.60 | 513,760 | — | — |
| 2023-03-29 | $18.10 | $18.10 | 455,990 | — | — |
| 2023-03-28 | $18.10 | $18.10 | 404,490 | — | — |
| 2023-03-27 | $18.80 | $18.80 | 461,930 | — | — |
| 2023-03-24 | $19.00 | $19.00 | 401,230 | — | — |
| 2023-03-23 | $19.10 | $19.10 | 454,140 | — | — |
| 2023-03-22 | $18.80 | $18.80 | 559,130 | — | — |
| 2023-03-21 | $19.70 | $19.70 | 659,340 | — | — |
| 2023-03-20 | $18.60 | $18.60 | 718,610 | — | — |
| 2023-03-17 | $20.00 | $20.00 | 506,070 | — | — |
| 2023-03-16 | $20.40 | $20.40 | 963,850 | — | — |
| 2023-03-15 | $20.30 | $20.30 | 608,800 | — | — |
| 2023-03-14 | $20.70 | $20.70 | 421,010 | — | — |
| 2023-03-13 | $20.30 | $20.30 | 703,090 | — | — |
| 2023-03-10 | $20.50 | $20.50 | 686,300 | — | — |
| 2023-03-09 | $21.30 | $21.30 | 552,030 | — | — |
| 2023-03-08 | $22.30 | $22.30 | 239,030 | — | — |
| 2023-03-07 | $22.00 | $22.00 | 331,440 | — | — |
| 2023-03-06 | $22.30 | $22.30 | 381,970 | — | — |
| 2023-03-03 | $22.80 | $22.80 | 415,830 | — | — |
| 2023-03-02 | $22.40 | $22.40 | 382,090 | — | — |
| 2023-03-01 | $22.50 | $22.50 | 433,800 | — | — |
| 2023-02-28 | $23.00 | $23.00 | 378,040 | — | — |
| 2023-02-27 | $23.00 | $23.00 | 432,270 | — | — |
| 2023-02-24 | $23.30 | $23.30 | 406,600 | — | — |
| 2023-02-23 | $23.80 | $23.80 | 471,830 | — | — |
| 2023-02-22 | $23.90 | $23.90 | 847,840 | — | — |
| 2023-02-21 | $24.00 | $24.00 | 1,214,220 | — | — |
| 2023-02-17 | $25.10 | $25.10 | 468,050 | — | — |
| 2023-02-16 | $24.40 | $24.40 | 698,530 | — | — |
| 2023-02-15 | $24.30 | $24.30 | 589,760 | — | — |
| 2023-02-14 | $23.20 | $23.20 | 594,020 | — | — |
| 2023-02-13 | $22.90 | $22.90 | 669,120 | — | — |
| 2023-02-10 | $22.80 | $22.80 | 803,600 | — | — |
| 2023-02-09 | $22.70 | $22.70 | 1,666,700 | — | — |
| 2023-02-08 | $27.40 | $27.40 | 592,750 | — | — |
| 2023-02-07 | $28.20 | $28.20 | 935,280 | — | — |
| 2023-02-06 | $29.50 | $29.50 | 564,340 | — | — |
| 2023-02-03 | $29.20 | $29.20 | 1,107,690 | — | — |
| 2023-02-02 | $31.40 | $31.40 | 1,125,980 | — | — |
| 2023-02-01 | $30.80 | $30.80 | 1,012,230 | — | — |
| 2023-01-31 | $30.30 | $30.30 | 906,650 | — | — |
| 2023-01-30 | $28.40 | $28.40 | 727,800 | — | — |
| 2023-01-27 | $29.30 | $29.30 | 1,012,190 | — | — |
| 2023-01-26 | $27.60 | $27.60 | 945,970 | — | — |
| 2023-01-25 | $27.60 | $27.60 | 545,350 | — | — |
| 2023-01-24 | $27.60 | $27.60 | 787,500 | — | — |
| 2023-01-23 | $27.80 | $27.80 | 1,066,090 | — | — |
| 2023-01-20 | $26.10 | $26.10 | 825,070 | — | — |
| 2023-01-19 | $25.40 | $25.40 | 934,130 | — | — |
| 2023-01-18 | $26.80 | $26.80 | 1,373,160 | — | — |
| 2023-01-17 | $27.10 | $27.10 | 1,075,110 | — | — |
| 2023-01-13 | $26.10 | $26.10 | 1,157,930 | — | — |
| 2023-01-12 | $26.60 | $26.60 | 1,495,720 | — | — |
| 2023-01-11 | $24.80 | $24.80 | 1,243,140 | — | — |
| 2023-01-10 | $24.00 | $24.00 | 801,040 | — | — |
| 2023-01-09 | $23.90 | $23.90 | 874,680 | — | — |
| 2023-01-06 | $23.80 | $23.80 | 745,170 | — | — |
| 2023-01-05 | $23.90 | $23.90 | 772,770 | — | — |
| 2023-01-04 | $25.10 | $25.10 | 1,095,990 | — | — |
| 2023-01-03 | $23.10 | $23.10 | 737,910 | — | — |