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
- 2021-08-27 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 | $4.13 | $4.13 | 3,600 | — | — |
| 2023-12-28 | $4.20 | $4.20 | 400 | — | — |
| 2023-12-27 | $4.25 | $4.25 | 1,600 | — | — |
| 2023-12-26 | $4.71 | $4.71 | 300 | — | — |
| 2023-12-22 | $4.75 | $4.75 | 0 | — | — |
| 2023-12-21 | $4.75 | $4.75 | 400 | — | — |
| 2023-12-20 | $5.37 | $5.37 | 0 | — | — |
| 2023-12-19 | $5.37 | $5.37 | 0 | — | — |
| 2023-12-18 | $5.37 | $5.37 | 3,700 | — | — |
| 2023-12-15 | $5.50 | $5.50 | 300 | — | — |
| 2023-12-14 | $5.50 | $5.50 | 400 | — | — |
| 2023-12-13 | $5.50 | $5.50 | 0 | — | — |
| 2023-12-12 | $5.50 | $5.50 | 200 | — | — |
| 2023-12-11 | $5.25 | $5.25 | 1,800 | — | — |
| 2023-12-08 | $5.05 | $5.05 | 20,100 | — | — |
| 2023-12-07 | $4.50 | $4.50 | 2,600 | — | — |
| 2023-12-06 | $4.00 | $4.00 | 2,700 | — | — |
| 2023-12-05 | $3.95 | $3.95 | 0 | — | — |
| 2023-12-04 | $3.95 | $3.95 | 3,700 | — | — |
| 2023-12-01 | $4.01 | $4.01 | 1,400 | — | — |
| 2023-11-30 | $4.01 | $4.01 | 2,700 | — | — |
| 2023-11-29 | $4.00 | $4.00 | 500 | — | — |
| 2023-11-28 | $4.38 | $4.38 | 800 | — | — |
| 2023-11-27 | $4.50 | $4.50 | 400 | — | — |
| 2023-11-24 | $4.50 | $4.50 | 400 | — | — |
| 2023-11-22 | $4.49 | $4.49 | 3,800 | — | — |
| 2023-11-21 | $4.61 | $4.61 | 700 | — | — |
| 2023-11-20 | $4.60 | $4.60 | 1,600 | — | — |
| 2023-11-17 | $4.99 | $4.99 | 1,300 | — | — |
| 2023-11-16 | $4.81 | $4.81 | 10,700 | — | — |
| 2023-11-15 | $5.40 | $5.40 | 5,700 | — | — |
| 2023-11-14 | $5.31 | $5.31 | 52,000 | — | — |
| 2023-11-13 | $6.60 | $6.60 | 22,100 | — | — |
| 2023-11-10 | $8.27 | $8.27 | 5,100 | — | — |
| 2023-11-09 | $9.49 | $9.49 | 20,900 | — | — |
| 2023-11-08 | $8.99 | $8.99 | 7,000 | — | — |
| 2023-11-07 | $9.89 | $9.89 | 9,300 | — | — |
| 2023-11-06 | $10.96 | $10.96 | 14,400 | — | — |
| 2023-11-03 | $10.58 | $10.58 | 9,300 | — | — |
| 2023-11-02 | $11.08 | $11.08 | 1,400 | — | — |
| 2023-11-01 | $11.00 | $11.00 | 18,800 | — | — |
| 2023-10-31 | $10.83 | $10.83 | 2,000 | — | — |
| 2023-10-30 | $10.44 | $10.44 | 6,600 | — | — |
| 2023-10-27 | $11.08 | $11.08 | 6,500 | — | — |
| 2023-10-26 | $10.83 | $10.83 | 11,400 | — | — |
| 2023-10-25 | $11.63 | $11.63 | 79,000 | — | — |
| 2023-10-24 | $11.53 | $11.53 | 80,200 | — | — |
| 2023-10-23 | $11.84 | $11.84 | 41,000 | — | — |
| 2023-10-20 | $12.03 | $12.03 | 7,200 | — | — |
| 2023-10-19 | $11.02 | $11.02 | 44,700 | — | — |
| 2023-10-18 | $13.05 | $13.05 | 15,600 | — | — |
| 2023-10-17 | $15.30 | $15.30 | 8,400 | — | — |
| 2023-10-16 | $15.75 | $15.75 | 10,400 | — | — |
| 2023-10-13 | $17.92 | $17.92 | 8,400 | — | — |
| 2023-10-12 | $16.41 | $16.41 | 16,000 | — | — |
| 2023-10-11 | $16.89 | $16.89 | 59,300 | — | — |
| 2023-10-10 | $15.11 | $15.11 | 39,400 | — | — |
| 2023-10-09 | $13.47 | $13.47 | 9,100 | — | — |
| 2023-10-06 | $13.28 | $13.28 | 8,300 | — | — |
| 2023-10-05 | $13.21 | $13.21 | 3,600 | — | — |
| 2023-10-04 | $13.74 | $13.74 | 8,700 | — | — |
| 2023-10-03 | $13.38 | $13.38 | 11,000 | — | — |
| 2023-10-02 | $13.66 | $13.66 | 9,800 | — | — |
| 2023-09-29 | $15.20 | $15.20 | 21,400 | — | — |
| 2023-09-28 | $17.44 | $17.44 | 21,100 | — | — |
| 2023-09-27 | $17.09 | $17.09 | 22,800 | — | — |
| 2023-09-26 | $18.03 | $18.03 | 77,800 | — | — |
| 2023-09-25 | $16.25 | $16.25 | 41,900 | — | — |
| 2023-09-22 | $15.36 | $15.36 | 121,100 | — | — |
| 2023-09-21 | $14.31 | $14.31 | 49,400 | — | — |
| 2023-09-20 | $15.28 | $15.28 | 65,700 | — | — |
| 2023-09-19 | $14.37 | $14.37 | 117,100 | — | — |
| 2023-09-18 | $15.60 | $15.60 | 3,063,100 | — | — |
| 2023-09-15 | $13.24 | $13.24 | 36,800 | — | — |
| 2023-09-14 | $13.91 | $13.91 | 19,800 | — | — |
| 2023-09-13 | $13.87 | $13.87 | 17,200 | — | — |
| 2023-09-12 | $14.00 | $14.00 | 22,900 | — | — |
| 2023-09-11 | $14.74 | $14.74 | 31,500 | — | — |
| 2023-09-08 | $14.52 | $14.52 | 8,700 | — | — |
| 2023-09-07 | $13.35 | $13.35 | 25,700 | — | — |
| 2023-09-06 | $14.95 | $14.95 | 38,100 | — | — |
| 2023-09-05 | $17.10 | $17.10 | 118,900 | — | — |
| 2023-09-01 | $17.90 | $17.90 | 152,600 | — | — |
| 2023-08-31 | $22.30 | $22.30 | 609,000 | — | — |
| 2023-08-30 | $19.60 | $19.60 | 88,363 | — | — |
| 2023-08-29 | $13.92 | $13.92 | 845 | — | — |
| 2023-08-28 | $14.80 | $14.80 | 3,765 | — | — |
| 2023-08-25 | $12.96 | $12.96 | 400 | — | — |
| 2023-08-24 | $13.04 | $13.04 | 580 | — | — |
| 2023-08-23 | $13.60 | $13.60 | 565 | — | — |
| 2023-08-22 | $14.08 | $14.08 | 2,340 | — | — |
| 2023-08-21 | $12.32 | $12.32 | 665 | — | — |
| 2023-08-18 | $11.64 | $11.64 | 433 | — | — |
| 2023-08-17 | $11.60 | $11.60 | 903 | — | — |
| 2023-08-16 | $12.72 | $12.72 | 693 | — | — |
| 2023-08-15 | $12.60 | $12.60 | 450 | — | — |
| 2023-08-14 | $12.68 | $12.68 | 800 | — | — |
| 2023-08-11 | $12.76 | $12.76 | 5,125 | — | — |
| 2023-08-10 | $14.00 | $14.00 | 1,598 | — | — |
| 2023-08-09 | $14.40 | $14.40 | 325 | — | — |
| 2023-08-08 | $14.88 | $14.88 | 540 | — | — |
| 2023-08-07 | $14.64 | $14.64 | 478 | — | — |
| 2023-08-04 | $14.88 | $14.88 | 813 | — | — |
| 2023-08-03 | $14.84 | $14.84 | 285 | — | — |
| 2023-08-02 | $14.80 | $14.80 | 3,685 | — | — |
| 2023-08-01 | $14.48 | $14.48 | 1,108 | — | — |
| 2023-07-31 | $14.44 | $14.44 | 828 | — | — |
| 2023-07-28 | $15.04 | $15.04 | 2,068 | — | — |
| 2023-07-27 | $14.80 | $14.80 | 313 | — | — |
| 2023-07-26 | $14.80 | $14.80 | 1,468 | — | — |
| 2023-07-25 | $15.40 | $15.40 | 608 | — | — |
| 2023-07-24 | $15.48 | $15.48 | 1,220 | — | — |
| 2023-07-21 | $15.92 | $15.92 | 763 | — | — |
| 2023-07-20 | $16.40 | $16.40 | 595 | — | — |
| 2023-07-19 | $16.48 | $16.48 | 635 | — | — |
| 2023-07-18 | $16.76 | $16.76 | 1,190 | — | — |
| 2023-07-17 | $17.36 | $17.36 | 1,095 | — | — |
| 2023-07-14 | $17.20 | $17.20 | 6,730 | — | — |
| 2023-07-13 | $16.72 | $16.72 | 1,315 | — | — |
| 2023-07-12 | $17.60 | $17.60 | 1,825 | — | — |
| 2023-07-11 | $17.20 | $17.20 | 13,015 | — | — |
| 2023-07-10 | $15.76 | $15.76 | 1,723 | — | — |
| 2023-07-07 | $16.52 | $16.52 | 2,628 | — | — |
| 2023-07-06 | $16.36 | $16.36 | 1,115 | — | — |
| 2023-07-05 | $16.00 | $16.00 | 445 | — | — |
| 2023-07-03 | $16.40 | $16.40 | 3,030 | — | — |
| 2023-06-30 | $16.20 | $16.20 | 770 | — | — |
| 2023-06-29 | $16.00 | $16.00 | 1,230 | — | — |
| 2023-06-28 | $16.40 | $16.40 | 4,450 | — | — |
| 2023-06-27 | $14.80 | $14.80 | 2,493 | — | — |
| 2023-06-26 | $14.64 | $14.64 | 5,103 | — | — |
| 2023-06-23 | $15.96 | $15.96 | 5,143 | — | — |
| 2023-06-22 | $16.36 | $16.36 | 875 | — | — |
| 2023-06-21 | $16.80 | $16.80 | 1,833 | — | — |
| 2023-06-20 | $17.00 | $17.00 | 5,568 | — | — |
| 2023-06-16 | $17.80 | $17.80 | 8,198 | — | — |
| 2023-06-15 | $16.00 | $16.00 | 1,235 | — | — |
| 2023-06-14 | $16.20 | $16.20 | 6,133 | — | — |
| 2023-06-13 | $15.40 | $15.40 | 3,128 | — | — |
| 2023-06-12 | $15.48 | $15.48 | 6,443 | — | — |
| 2023-06-09 | $15.52 | $15.52 | 10,368 | — | — |
| 2023-06-08 | $16.04 | $16.04 | 9,843 | — | — |
| 2023-06-07 | $16.40 | $16.40 | 10,978 | — | — |
| 2023-06-06 | $18.40 | $18.40 | 10,890 | — | — |
| 2023-06-05 | $19.04 | $19.04 | 8,850 | — | — |
| 2023-06-02 | $18.48 | $18.48 | 36,820 | — | — |
| 2023-06-01 | $19.60 | $19.60 | 36,563 | — | — |
| 2023-05-31 | $20.68 | $20.68 | 44,338 | — | — |
| 2023-05-30 | $19.04 | $19.04 | 127,140 | — | — |
| 2023-05-26 | $20.28 | $20.28 | 9,755 | — | — |
| 2023-05-25 | $20.84 | $20.84 | 18,703 | — | — |
| 2023-05-24 | $21.60 | $21.60 | 47,195 | — | — |
| 2023-05-23 | $22.44 | $22.44 | 265,793 | — | — |
| 2023-05-22 | $16.00 | $16.00 | 248,993 | — | — |
| 2023-05-19 | $13.40 | $13.40 | 78,473 | — | — |
| 2023-05-18 | $15.44 | $15.44 | 370 | — | — |
| 2023-05-17 | $15.48 | $15.48 | 780 | — | — |
| 2023-05-16 | $15.52 | $15.52 | 1,173 | — | — |
| 2023-05-15 | $15.60 | $15.60 | 500 | — | — |
| 2023-05-12 | $15.44 | $15.44 | 458 | — | — |
| 2023-05-11 | $15.28 | $15.28 | 950 | — | — |
| 2023-05-10 | $15.60 | $15.60 | 718 | — | — |
| 2023-05-09 | $16.00 | $16.00 | 3,685 | — | — |
| 2023-05-08 | $17.08 | $17.08 | 563 | — | — |
| 2023-05-05 | $17.24 | $17.24 | 738 | — | — |
| 2023-05-04 | $17.04 | $17.04 | 305 | — | — |
| 2023-05-03 | $17.00 | $17.00 | 483 | — | — |
| 2023-05-02 | $17.20 | $17.20 | 463 | — | — |
| 2023-05-01 | $16.40 | $16.40 | 978 | — | — |
| 2023-04-28 | $16.80 | $16.80 | 1,865 | — | — |
| 2023-04-27 | $18.84 | $18.84 | 4,418 | — | — |
| 2023-04-26 | $16.40 | $16.40 | 2,775 | — | — |
| 2023-04-25 | $18.64 | $18.64 | 26,228 | — | — |
| 2023-04-24 | $18.00 | $18.00 | 28,118 | — | — |
| 2023-04-21 | $16.92 | $16.92 | 558 | — | — |
| 2023-04-20 | $16.88 | $16.88 | 1,043 | — | — |
| 2023-04-19 | $17.36 | $17.36 | 503 | — | — |
| 2023-04-18 | $17.40 | $17.40 | 1,215 | — | — |
| 2023-04-17 | $16.84 | $16.84 | 1,283 | — | — |
| 2023-04-14 | $17.60 | $17.60 | 9,278 | — | — |
| 2023-04-13 | $15.84 | $15.84 | 2,470 | — | — |
| 2023-04-12 | $15.56 | $15.56 | 1,960 | — | — |
| 2023-04-11 | $15.40 | $15.40 | 428 | — | — |
| 2023-04-10 | $16.00 | $16.00 | 1,765 | — | — |
| 2023-04-06 | $14.64 | $14.64 | 1,143 | — | — |
| 2023-04-05 | $15.20 | $15.20 | 2,015 | — | — |
| 2023-04-04 | $16.48 | $16.48 | 613 | — | — |
| 2023-04-03 | $17.12 | $17.12 | 915 | — | — |
| 2023-03-31 | $16.00 | $16.00 | 2,205 | — | — |
| 2023-03-30 | $16.80 | $16.80 | 865 | — | — |
| 2023-03-29 | $17.04 | $17.04 | 3,043 | — | — |
| 2023-03-28 | $17.52 | $17.52 | 1,530 | — | — |
| 2023-03-27 | $18.00 | $18.00 | 1,688 | — | — |
| 2023-03-24 | $16.36 | $16.36 | 780 | — | — |
| 2023-03-23 | $16.40 | $16.40 | 3,688 | — | — |
| 2023-03-22 | $15.24 | $15.24 | 1,628 | — | — |
| 2023-03-21 | $14.76 | $14.76 | 1,380 | — | — |
| 2023-03-20 | $14.40 | $14.40 | 1,918 | — | — |
| 2023-03-17 | $15.76 | $15.76 | 4,825 | — | — |
| 2023-03-16 | $15.60 | $15.60 | 1,863 | — | — |
| 2023-03-15 | $15.48 | $15.48 | 3,428 | — | — |
| 2023-03-14 | $16.40 | $16.40 | 2,733 | — | — |
| 2023-03-13 | $16.80 | $16.80 | 4,643 | — | — |
| 2023-03-10 | $16.56 | $16.56 | 10,085 | — | — |
| 2023-03-09 | $20.80 | $20.80 | 6,455 | — | — |
| 2023-03-08 | $23.76 | $23.76 | 3,018 | — | — |
| 2023-03-07 | $24.00 | $24.00 | 2,335 | — | — |
| 2023-03-06 | $25.04 | $25.04 | 4,043 | — | — |
| 2023-03-03 | $27.80 | $27.80 | 4,510 | — | — |
| 2023-03-02 | $25.24 | $25.24 | 3,738 | — | — |
| 2023-03-01 | $25.44 | $25.44 | 3,103 | — | — |
| 2023-02-28 | $25.60 | $25.60 | 7,908 | — | — |
| 2023-02-27 | $28.00 | $28.00 | 7,470 | — | — |
| 2023-02-24 | $30.36 | $30.36 | 17,748 | — | — |
| 2023-02-23 | $28.24 | $28.24 | 9,983 | — | — |
| 2023-02-22 | $30.00 | $30.00 | 8,403 | — | — |
| 2023-02-21 | $32.80 | $32.80 | 10,950 | — | — |
| 2023-02-17 | $34.24 | $34.24 | 8,500 | — | — |
| 2023-02-16 | $37.60 | $37.60 | 18,448 | — | — |
| 2023-02-15 | $39.60 | $39.60 | 33,965 | — | — |
| 2023-02-14 | $40.00 | $40.00 | 33,133 | — | — |
| 2023-02-13 | $42.80 | $42.80 | 119,413 | — | — |
| 2023-02-10 | $52.80 | $52.80 | 1,469,545 | — | — |
| 2023-02-09 | $33.60 | $33.60 | 59,208 | — | — |
| 2023-02-08 | $54.80 | $54.80 | 245,965 | — | — |
| 2023-02-07 | $61.60 | $61.60 | 2,653,365 | — | — |
| 2023-02-06 | $21.60 | $21.60 | 585 | — | — |
| 2023-02-03 | $21.92 | $21.92 | 555 | — | — |
| 2023-02-02 | $21.76 | $21.76 | 1,065 | — | — |
| 2023-02-01 | $20.92 | $20.92 | 895 | — | — |
| 2023-01-31 | $21.08 | $21.08 | 1,703 | — | — |
| 2023-01-30 | $19.12 | $19.12 | 1,483 | — | — |
| 2023-01-27 | $18.48 | $18.48 | 1,258 | — | — |
| 2023-01-26 | $17.20 | $17.20 | 693 | — | — |
| 2023-01-25 | $17.20 | $17.20 | 275 | — | — |
| 2023-01-24 | $16.00 | $16.00 | 188 | — | — |
| 2023-01-23 | $15.72 | $15.72 | 395 | — | — |
| 2023-01-20 | $16.80 | $16.80 | 2,728 | — | — |
| 2023-01-19 | $16.40 | $16.40 | 230 | — | — |
| 2023-01-18 | $15.60 | $15.60 | 395 | — | — |
| 2023-01-17 | $15.68 | $15.68 | 1,558 | — | — |
| 2023-01-13 | $16.80 | $16.80 | 1,678 | — | — |
| 2023-01-12 | $14.44 | $14.44 | 1,645 | — | — |
| 2023-01-11 | $12.72 | $12.72 | 1,325 | — | — |
| 2023-01-10 | $13.92 | $13.92 | 3,620 | — | — |
| 2023-01-09 | $13.08 | $13.08 | 2,320 | — | — |
| 2023-01-06 | $15.80 | $15.80 | 2,775 | — | — |
| 2023-01-05 | $16.00 | $16.00 | 963 | — | — |
| 2023-01-04 | $13.60 | $13.60 | 460 | — | — |
| 2023-01-03 | $12.80 | $12.80 | 370 | — | — |