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
- 2018-10-18 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 | $6.00 | $6.00 | 142,115 | — | — |
| 2023-12-28 | $5.60 | $5.60 | 125,915 | — | — |
| 2023-12-27 | $5.20 | $5.20 | 156,165 | — | — |
| 2023-12-26 | $5.60 | $5.60 | 121,705 | — | — |
| 2023-12-22 | $5.80 | $5.80 | 140,350 | — | — |
| 2023-12-21 | $6.40 | $6.40 | 444,790 | — | — |
| 2023-12-20 | $10.40 | $10.40 | 28,065 | — | — |
| 2023-12-19 | $11.00 | $11.00 | 59,245 | — | — |
| 2023-12-18 | $10.00 | $10.00 | 35,930 | — | — |
| 2023-12-15 | $8.40 | $8.40 | 37,925 | — | — |
| 2023-12-14 | $8.40 | $8.40 | 50,310 | — | — |
| 2023-12-13 | $8.20 | $8.20 | 28,775 | — | — |
| 2023-12-12 | $7.00 | $7.00 | 14,740 | — | — |
| 2023-12-11 | $7.60 | $7.60 | 12,355 | — | — |
| 2023-12-08 | $7.80 | $7.80 | 14,855 | — | — |
| 2023-12-07 | $8.20 | $8.20 | 15,775 | — | — |
| 2023-12-06 | $8.00 | $8.00 | 16,320 | — | — |
| 2023-12-05 | $8.00 | $8.00 | 17,960 | — | — |
| 2023-12-04 | $8.40 | $8.40 | 18,850 | — | — |
| 2023-12-01 | $8.60 | $8.60 | 10,800 | — | — |
| 2023-11-30 | $8.80 | $8.80 | 14,220 | — | — |
| 2023-11-29 | $9.00 | $9.00 | 3,860 | — | — |
| 2023-11-28 | $9.00 | $9.00 | 16,140 | — | — |
| 2023-11-27 | $9.20 | $9.20 | 28,900 | — | — |
| 2023-11-24 | $9.20 | $9.20 | 8,585 | — | — |
| 2023-11-22 | $9.60 | $9.60 | 5,525 | — | — |
| 2023-11-21 | $9.20 | $9.20 | 14,590 | — | — |
| 2023-11-20 | $9.40 | $9.40 | 9,560 | — | — |
| 2023-11-17 | $9.00 | $9.00 | 9,800 | — | — |
| 2023-11-16 | $9.20 | $9.20 | 5,215 | — | — |
| 2023-11-15 | $8.80 | $8.80 | 10,910 | — | — |
| 2023-11-14 | $8.80 | $8.80 | 10,180 | — | — |
| 2023-11-13 | $9.40 | $9.40 | 16,270 | — | — |
| 2023-11-10 | $9.00 | $9.00 | 25,320 | — | — |
| 2023-11-09 | $8.00 | $8.00 | 7,380 | — | — |
| 2023-11-08 | $8.40 | $8.40 | 16,720 | — | — |
| 2023-11-07 | $8.40 | $8.40 | 21,635 | — | — |
| 2023-11-06 | $7.80 | $7.80 | 16,415 | — | — |
| 2023-11-03 | $8.00 | $8.00 | 30,810 | — | — |
| 2023-11-02 | $7.80 | $7.80 | 18,390 | — | — |
| 2023-11-01 | $7.60 | $7.60 | 18,490 | — | — |
| 2023-10-31 | $7.80 | $7.80 | 17,380 | — | — |
| 2023-10-30 | $8.20 | $8.20 | 27,140 | — | — |
| 2023-10-27 | $8.40 | $8.40 | 23,385 | — | — |
| 2023-10-26 | $8.40 | $8.40 | 23,250 | — | — |
| 2023-10-25 | $8.60 | $8.60 | 14,110 | — | — |
| 2023-10-24 | $8.60 | $8.60 | 21,090 | — | — |
| 2023-10-23 | $9.60 | $9.60 | 7,970 | — | — |
| 2023-10-20 | $10.00 | $10.00 | 7,005 | — | — |
| 2023-10-19 | $9.80 | $9.80 | 4,595 | — | — |
| 2023-10-18 | $10.00 | $10.00 | 11,770 | — | — |
| 2023-10-17 | $9.80 | $9.80 | 25,720 | — | — |
| 2023-10-16 | $10.40 | $10.40 | 19,905 | — | — |
| 2023-10-13 | $10.20 | $10.20 | 10,650 | — | — |
| 2023-10-12 | $10.00 | $10.00 | 19,545 | — | — |
| 2023-10-11 | $10.60 | $10.60 | 15,850 | — | — |
| 2023-10-10 | $10.60 | $10.60 | 9,510 | — | — |
| 2023-10-09 | $10.60 | $10.60 | 9,780 | — | — |
| 2023-10-06 | $10.80 | $10.80 | 17,085 | — | — |
| 2023-10-05 | $10.80 | $10.80 | 137,270 | — | — |
| 2023-10-04 | $9.80 | $9.80 | 13,115 | — | — |
| 2023-10-03 | $9.00 | $9.00 | 15,895 | — | — |
| 2023-10-02 | $9.80 | $9.80 | 12,175 | — | — |
| 2023-09-29 | $10.00 | $10.00 | 11,855 | — | — |
| 2023-09-28 | $10.00 | $10.00 | 17,255 | — | — |
| 2023-09-27 | $10.60 | $10.60 | 26,670 | — | — |
| 2023-09-26 | $10.60 | $10.60 | 83,070 | — | — |
| 2023-09-25 | $9.20 | $9.20 | 57,485 | — | — |
| 2023-09-22 | $9.20 | $9.20 | 16,185 | — | — |
| 2023-09-21 | $9.60 | $9.60 | 17,705 | — | — |
| 2023-09-20 | $9.60 | $9.60 | 42,170 | — | — |
| 2023-09-19 | $9.80 | $9.80 | 38,495 | — | — |
| 2023-09-18 | $10.80 | $10.80 | 13,950 | — | — |
| 2023-09-15 | $10.80 | $10.80 | 78,130 | — | — |
| 2023-09-14 | $12.00 | $12.00 | 21,840 | — | — |
| 2023-09-13 | $12.20 | $12.20 | 23,510 | — | — |
| 2023-09-12 | $12.60 | $12.60 | 15,665 | — | — |
| 2023-09-11 | $13.20 | $13.20 | 21,395 | — | — |
| 2023-09-08 | $13.00 | $13.00 | 8,385 | — | — |
| 2023-09-07 | $13.20 | $13.20 | 15,180 | — | — |
| 2023-09-06 | $14.00 | $14.00 | 10,785 | — | — |
| 2023-09-05 | $14.40 | $14.40 | 19,575 | — | — |
| 2023-09-01 | $14.60 | $14.60 | 11,175 | — | — |
| 2023-08-31 | $14.40 | $14.40 | 12,435 | — | — |
| 2023-08-30 | $15.20 | $15.20 | 15,235 | — | — |
| 2023-08-29 | $14.20 | $14.20 | 30,665 | — | — |
| 2023-08-28 | $14.00 | $14.00 | 8,630 | — | — |
| 2023-08-25 | $14.00 | $14.00 | 19,020 | — | — |
| 2023-08-24 | $13.40 | $13.40 | 8,250 | — | — |
| 2023-08-23 | $13.20 | $13.20 | 7,055 | — | — |
| 2023-08-22 | $13.40 | $13.40 | 6,715 | — | — |
| 2023-08-21 | $13.80 | $13.80 | 19,095 | — | — |
| 2023-08-18 | $14.20 | $14.20 | 6,115 | — | — |
| 2023-08-17 | $14.20 | $14.20 | 7,385 | — | — |
| 2023-08-16 | $14.60 | $14.60 | 15,675 | — | — |
| 2023-08-15 | $15.00 | $15.00 | 8,095 | — | — |
| 2023-08-14 | $14.60 | $14.60 | 8,150 | — | — |
| 2023-08-11 | $14.40 | $14.40 | 14,320 | — | — |
| 2023-08-10 | $13.20 | $13.20 | 20,915 | — | — |
| 2023-08-09 | $14.00 | $14.00 | 9,490 | — | — |
| 2023-08-08 | $13.60 | $13.60 | 17,410 | — | — |
| 2023-08-07 | $13.20 | $13.20 | 60,905 | — | — |
| 2023-08-04 | $14.20 | $14.20 | 7,695 | — | — |
| 2023-08-03 | $14.40 | $14.40 | 9,925 | — | — |
| 2023-08-02 | $14.60 | $14.60 | 8,270 | — | — |
| 2023-08-01 | $14.80 | $14.80 | 23,060 | — | — |
| 2023-07-31 | $15.60 | $15.60 | 20,255 | — | — |
| 2023-07-28 | $15.00 | $15.00 | 11,815 | — | — |
| 2023-07-27 | $14.60 | $14.60 | 13,750 | — | — |
| 2023-07-26 | $15.20 | $15.20 | 16,200 | — | — |
| 2023-07-25 | $14.80 | $14.80 | 34,825 | — | — |
| 2023-07-24 | $15.60 | $15.60 | 24,415 | — | — |
| 2023-07-21 | $16.00 | $16.00 | 11,175 | — | — |
| 2023-07-20 | $16.00 | $16.00 | 11,545 | — | — |
| 2023-07-19 | $16.40 | $16.40 | 31,085 | — | — |
| 2023-07-18 | $16.20 | $16.20 | 31,740 | — | — |
| 2023-07-17 | $16.20 | $16.20 | 22,305 | — | — |
| 2023-07-14 | $16.00 | $16.00 | 30,200 | — | — |
| 2023-07-13 | $16.20 | $16.20 | 23,005 | — | — |
| 2023-07-12 | $16.20 | $16.20 | 20,130 | — | — |
| 2023-07-11 | $16.20 | $16.20 | 25,075 | — | — |
| 2023-07-10 | $16.20 | $16.20 | 50,575 | — | — |
| 2023-07-07 | $16.40 | $16.40 | 21,935 | — | — |
| 2023-07-06 | $16.40 | $16.40 | 28,280 | — | — |
| 2023-07-05 | $17.00 | $17.00 | 53,300 | — | — |
| 2023-07-03 | $17.40 | $17.40 | 32,765 | — | — |
| 2023-06-30 | $17.60 | $17.60 | 55,695 | — | — |
| 2023-06-29 | $18.00 | $18.00 | 142,100 | — | — |
| 2023-06-28 | $16.40 | $16.40 | 78,055 | — | — |
| 2023-06-27 | $15.60 | $15.60 | 60,085 | — | — |
| 2023-06-26 | $16.00 | $16.00 | 52,055 | — | — |
| 2023-06-23 | $16.00 | $16.00 | 68,420 | — | — |
| 2023-06-22 | $17.60 | $17.60 | 29,230 | — | — |
| 2023-06-21 | $18.40 | $18.40 | 43,370 | — | — |
| 2023-06-20 | $20.00 | $20.00 | 170,130 | — | — |
| 2023-06-16 | $17.00 | $17.00 | 174,580 | — | — |
| 2023-06-15 | $21.00 | $21.00 | 45,080 | — | — |
| 2023-06-14 | $21.20 | $21.20 | 2,470 | — | — |
| 2023-06-13 | $21.20 | $21.20 | 4,075 | — | — |
| 2023-06-12 | $21.80 | $21.80 | 6,045 | — | — |
| 2023-06-09 | $20.60 | $20.60 | 4,040 | — | — |
| 2023-06-08 | $21.20 | $21.20 | 1,545 | — | — |
| 2023-06-07 | $21.20 | $21.20 | 3,865 | — | — |
| 2023-06-06 | $21.00 | $21.00 | 2,375 | — | — |
| 2023-06-05 | $21.00 | $21.00 | 3,790 | — | — |
| 2023-06-02 | $20.80 | $20.80 | 11,075 | — | — |
| 2023-06-01 | $21.00 | $21.00 | 7,720 | — | — |
| 2023-05-31 | $19.40 | $19.40 | 2,190 | — | — |
| 2023-05-30 | $19.00 | $19.00 | 2,380 | — | — |
| 2023-05-26 | $18.80 | $18.80 | 1,365 | — | — |
| 2023-05-25 | $19.00 | $19.00 | 6,870 | — | — |
| 2023-05-24 | $19.20 | $19.20 | 2,645 | — | — |
| 2023-05-23 | $19.40 | $19.40 | 6,095 | — | — |
| 2023-05-22 | $18.80 | $18.80 | 4,160 | — | — |
| 2023-05-19 | $18.60 | $18.60 | 4,855 | — | — |
| 2023-05-18 | $18.40 | $18.40 | 2,185 | — | — |
| 2023-05-17 | $18.40 | $18.40 | 2,865 | — | — |
| 2023-05-16 | $18.00 | $18.00 | 4,300 | — | — |
| 2023-05-15 | $18.00 | $18.00 | 2,340 | — | — |
| 2023-05-12 | $17.60 | $17.60 | 4,230 | — | — |
| 2023-05-11 | $17.80 | $17.80 | 4,260 | — | — |
| 2023-05-10 | $18.00 | $18.00 | 5,595 | — | — |
| 2023-05-09 | $18.60 | $18.60 | 5,610 | — | — |
| 2023-05-08 | $18.80 | $18.80 | 4,350 | — | — |
| 2023-05-05 | $18.80 | $18.80 | 1,775 | — | — |
| 2023-05-04 | $18.40 | $18.40 | 4,635 | — | — |
| 2023-05-03 | $18.60 | $18.60 | 2,565 | — | — |
| 2023-05-02 | $18.80 | $18.80 | 2,860 | — | — |
| 2023-05-01 | $19.40 | $19.40 | 2,990 | — | — |
| 2023-04-28 | $19.00 | $19.00 | 4,535 | — | — |
| 2023-04-27 | $19.40 | $19.40 | 2,355 | — | — |
| 2023-04-26 | $19.00 | $19.00 | 10,690 | — | — |
| 2023-04-25 | $19.00 | $19.00 | 9,695 | — | — |
| 2023-04-24 | $19.60 | $19.60 | 3,835 | — | — |
| 2023-04-21 | $19.40 | $19.40 | 4,815 | — | — |
| 2023-04-20 | $19.80 | $19.80 | 4,700 | — | — |
| 2023-04-19 | $20.00 | $20.00 | 6,965 | — | — |
| 2023-04-18 | $19.80 | $19.80 | 13,060 | — | — |
| 2023-04-17 | $20.60 | $20.60 | 15,145 | — | — |
| 2023-04-14 | $21.00 | $21.00 | 19,080 | — | — |
| 2023-04-13 | $21.80 | $21.80 | 12,705 | — | — |
| 2023-04-12 | $22.00 | $22.00 | 6,615 | — | — |
| 2023-04-11 | $21.60 | $21.60 | 13,785 | — | — |
| 2023-04-10 | $21.80 | $21.80 | 13,875 | — | — |
| 2023-04-06 | $22.60 | $22.60 | 4,925 | — | — |
| 2023-04-05 | $23.00 | $23.00 | 4,630 | — | — |
| 2023-04-04 | $24.40 | $24.40 | 10,500 | — | — |
| 2023-04-03 | $22.40 | $22.40 | 4,550 | — | — |
| 2023-03-31 | $22.60 | $22.60 | 5,320 | — | — |
| 2023-03-30 | $22.80 | $22.80 | 3,920 | — | — |
| 2023-03-29 | $22.00 | $22.00 | 9,335 | — | — |
| 2023-03-28 | $22.00 | $22.00 | 40,495 | — | — |
| 2023-03-27 | $23.00 | $23.00 | 6,990 | — | — |
| 2023-03-24 | $23.00 | $23.00 | 11,850 | — | — |
| 2023-03-23 | $23.40 | $23.40 | 9,140 | — | — |
| 2023-03-22 | $23.20 | $23.20 | 9,445 | — | — |
| 2023-03-21 | $24.60 | $24.60 | 7,710 | — | — |
| 2023-03-20 | $23.60 | $23.60 | 10,635 | — | — |
| 2023-03-17 | $25.40 | $25.40 | 9,945 | — | — |
| 2023-03-16 | $26.00 | $26.00 | 7,980 | — | — |
| 2023-03-15 | $26.20 | $26.20 | 10,500 | — | — |
| 2023-03-14 | $26.20 | $26.20 | 24,960 | — | — |
| 2023-03-13 | $27.20 | $27.20 | 52,705 | — | — |
| 2023-03-10 | $25.20 | $25.20 | 49,455 | — | — |
| 2023-03-09 | $27.00 | $27.00 | 274,365 | — | — |
| 2023-03-08 | $26.00 | $26.00 | 60,545 | — | — |
| 2023-03-07 | $25.40 | $25.40 | 10,840 | — | — |
| 2023-03-06 | $25.60 | $25.60 | 50,985 | — | — |
| 2023-03-03 | $24.00 | $24.00 | 4,160 | — | — |
| 2023-03-02 | $23.40 | $23.40 | 8,110 | — | — |
| 2023-03-01 | $25.00 | $25.00 | 8,040 | — | — |
| 2023-02-28 | $25.20 | $25.20 | 12,250 | — | — |
| 2023-02-27 | $24.00 | $24.00 | 43,435 | — | — |
| 2023-02-24 | $23.60 | $23.60 | 6,865 | — | — |
| 2023-02-23 | $24.00 | $24.00 | 12,025 | — | — |
| 2023-02-22 | $24.00 | $24.00 | 22,685 | — | — |
| 2023-02-21 | $24.00 | $24.00 | 17,920 | — | — |
| 2023-02-17 | $25.60 | $25.60 | 22,480 | — | — |
| 2023-02-16 | $25.60 | $25.60 | 19,795 | — | — |
| 2023-02-15 | $25.40 | $25.40 | 63,850 | — | — |
| 2023-02-14 | $27.60 | $27.60 | 121,180 | — | — |
| 2023-02-13 | $29.00 | $29.00 | 2,101,125 | — | — |
| 2023-02-10 | $27.00 | $27.00 | 4,265 | — | — |
| 2023-02-09 | $29.60 | $29.60 | 4,170 | — | — |
| 2023-02-08 | $30.80 | $30.80 | 1,865 | — | — |
| 2023-02-07 | $29.80 | $29.80 | 6,705 | — | — |
| 2023-02-06 | $32.00 | $32.00 | 10,080 | — | — |
| 2023-02-03 | $31.80 | $31.80 | 7,240 | — | — |
| 2023-02-02 | $32.40 | $32.40 | 3,520 | — | — |
| 2023-02-01 | $31.00 | $31.00 | 3,205 | — | — |
| 2023-01-31 | $30.60 | $30.60 | 5,340 | — | — |
| 2023-01-30 | $32.00 | $32.00 | 15,320 | — | — |
| 2023-01-27 | $29.40 | $29.40 | 7,550 | — | — |
| 2023-01-26 | $26.00 | $26.00 | 17,185 | — | — |
| 2023-01-25 | $30.60 | $30.60 | 5,760 | — | — |
| 2023-01-24 | $30.20 | $30.20 | 7,900 | — | — |
| 2023-01-23 | $29.00 | $29.00 | 6,260 | — | — |
| 2023-01-20 | $29.80 | $29.80 | 7,920 | — | — |
| 2023-01-19 | $32.00 | $32.00 | 5,895 | — | — |
| 2023-01-18 | $31.80 | $31.80 | 13,300 | — | — |
| 2023-01-17 | $30.00 | $30.00 | 24,530 | — | — |
| 2023-01-13 | $26.20 | $26.20 | 11,150 | — | — |
| 2023-01-12 | $24.60 | $24.60 | 10,185 | — | — |
| 2023-01-11 | $22.20 | $22.20 | 7,270 | — | — |
| 2023-01-10 | $21.40 | $21.40 | 2,085 | — | — |
| 2023-01-09 | $20.80 | $20.80 | 8,250 | — | — |
| 2023-01-06 | $19.20 | $19.20 | 2,075 | — | — |
| 2023-01-05 | $19.20 | $19.20 | 2,150 | — | — |
| 2023-01-04 | $19.20 | $19.20 | 5,025 | — | — |
| 2023-01-03 | $19.00 | $19.00 | 4,560 | — | — |