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
- 2014-04-10 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 | $3.71 | $3.71 | 65,900 | — | — |
| 2023-12-28 | $3.91 | $3.91 | 56,933 | — | — |
| 2023-12-27 | $4.06 | $4.06 | 31,858 | — | — |
| 2023-12-26 | $4.08 | $4.08 | 69,917 | — | — |
| 2023-12-22 | $3.96 | $3.96 | 32,992 | — | — |
| 2023-12-21 | $3.78 | $3.78 | 47,208 | — | — |
| 2023-12-20 | $3.94 | $3.94 | 98,967 | — | — |
| 2023-12-19 | $4.10 | $4.10 | 27,367 | — | — |
| 2023-12-18 | $4.13 | $4.13 | 49,450 | — | — |
| 2023-12-15 | $4.22 | $4.22 | 99,817 | — | — |
| 2023-12-14 | $3.72 | $3.72 | 27,450 | — | — |
| 2023-12-13 | $3.72 | $3.72 | 24,675 | — | — |
| 2023-12-12 | $3.70 | $3.70 | 30,833 | — | — |
| 2023-12-11 | $3.96 | $3.96 | 133,308 | — | — |
| 2023-12-08 | $3.48 | $3.48 | 418,792 | — | — |
| 2023-12-07 | $3.84 | $3.84 | 566,467 | — | — |
| 2023-12-06 | $4.16 | $4.16 | 15,783 | — | — |
| 2023-12-05 | $4.20 | $4.20 | 11,208 | — | — |
| 2023-12-04 | $4.45 | $4.45 | 78,308 | — | — |
| 2023-12-01 | $4.27 | $4.27 | 17,450 | — | — |
| 2023-11-30 | $4.20 | $4.20 | 16,117 | — | — |
| 2023-11-29 | $4.20 | $4.20 | 25,400 | — | — |
| 2023-11-28 | $4.20 | $4.20 | 15,108 | — | — |
| 2023-11-27 | $4.09 | $4.09 | 19,425 | — | — |
| 2023-11-24 | $4.22 | $4.22 | 20,008 | — | — |
| 2023-11-22 | $3.98 | $3.98 | 10,750 | — | — |
| 2023-11-21 | $4.07 | $4.07 | 12,742 | — | — |
| 2023-11-20 | $4.18 | $4.18 | 23,542 | — | — |
| 2023-11-17 | $4.12 | $4.12 | 24,592 | — | — |
| 2023-11-16 | $4.02 | $4.02 | 21,617 | — | — |
| 2023-11-15 | $4.10 | $4.10 | 42,392 | — | — |
| 2023-11-14 | $4.10 | $4.10 | 40,092 | — | — |
| 2023-11-13 | $4.19 | $4.19 | 50,358 | — | — |
| 2023-11-10 | $3.96 | $3.96 | 18,450 | — | — |
| 2023-11-09 | $3.95 | $3.95 | 34,200 | — | — |
| 2023-11-08 | $4.25 | $4.25 | 29,275 | — | — |
| 2023-11-07 | $4.20 | $4.20 | 34,783 | — | — |
| 2023-11-06 | $4.26 | $4.26 | 14,558 | — | — |
| 2023-11-03 | $4.66 | $4.66 | 19,550 | — | — |
| 2023-11-02 | $4.72 | $4.72 | 32,250 | — | — |
| 2023-11-01 | $4.92 | $4.92 | 32,067 | — | — |
| 2023-10-31 | $5.14 | $5.14 | 7,350 | — | — |
| 2023-10-30 | $4.97 | $4.97 | 5,733 | — | — |
| 2023-10-27 | $5.06 | $5.06 | 15,833 | — | — |
| 2023-10-26 | $4.99 | $4.99 | 13,567 | — | — |
| 2023-10-25 | $5.11 | $5.11 | 16,425 | — | — |
| 2023-10-24 | $5.15 | $5.15 | 12,392 | — | — |
| 2023-10-23 | $5.24 | $5.24 | 10,650 | — | — |
| 2023-10-20 | $5.57 | $5.57 | 14,217 | — | — |
| 2023-10-19 | $5.54 | $5.54 | 8,850 | — | — |
| 2023-10-18 | $5.64 | $5.64 | 11,867 | — | — |
| 2023-10-17 | $5.76 | $5.76 | 23,125 | — | — |
| 2023-10-16 | $6.31 | $6.31 | 109,367 | — | — |
| 2023-10-13 | $5.52 | $5.52 | 3,775 | — | — |
| 2023-10-12 | $5.54 | $5.54 | 9,958 | — | — |
| 2023-10-11 | $5.52 | $5.52 | 8,875 | — | — |
| 2023-10-10 | $5.56 | $5.56 | 10,758 | — | — |
| 2023-10-09 | $5.52 | $5.52 | 9,417 | — | — |
| 2023-10-06 | $5.57 | $5.57 | 4,908 | — | — |
| 2023-10-05 | $5.52 | $5.52 | 9,875 | — | — |
| 2023-10-04 | $5.53 | $5.53 | 11,067 | — | — |
| 2023-10-03 | $5.58 | $5.58 | 4,142 | — | — |
| 2023-10-02 | $5.63 | $5.63 | 5,658 | — | — |
| 2023-09-29 | $5.54 | $5.54 | 10,042 | — | — |
| 2023-09-28 | $5.64 | $5.64 | 6,558 | — | — |
| 2023-09-27 | $5.52 | $5.52 | 7,250 | — | — |
| 2023-09-26 | $5.64 | $5.64 | 7,533 | — | — |
| 2023-09-25 | $5.65 | $5.65 | 11,200 | — | — |
| 2023-09-22 | $5.52 | $5.52 | 22,000 | — | — |
| 2023-09-21 | $5.46 | $5.46 | 15,533 | — | — |
| 2023-09-20 | $5.46 | $5.46 | 16,275 | — | — |
| 2023-09-19 | $5.64 | $5.64 | 16,025 | — | — |
| 2023-09-18 | $5.70 | $5.70 | 46,183 | — | — |
| 2023-09-15 | $6.12 | $6.12 | 11,875 | — | — |
| 2023-09-14 | $6.17 | $6.17 | 11,867 | — | — |
| 2023-09-13 | $6.12 | $6.12 | 39,225 | — | — |
| 2023-09-12 | $6.42 | $6.42 | 10,575 | — | — |
| 2023-09-11 | $6.53 | $6.53 | 42,442 | — | — |
| 2023-09-08 | $7.03 | $7.03 | 36,125 | — | — |
| 2023-09-07 | $7.42 | $7.42 | 51,908 | — | — |
| 2023-09-06 | $7.50 | $7.50 | 24,025 | — | — |
| 2023-09-05 | $7.92 | $7.92 | 39,300 | — | — |
| 2023-09-01 | $8.16 | $8.16 | 25,108 | — | — |
| 2023-08-31 | $8.21 | $8.21 | 6,133 | — | — |
| 2023-08-30 | $8.52 | $8.52 | 27,342 | — | — |
| 2023-08-29 | $8.30 | $8.30 | 6,925 | — | — |
| 2023-08-28 | $8.46 | $8.46 | 8,600 | — | — |
| 2023-08-25 | $8.40 | $8.40 | 7,158 | — | — |
| 2023-08-24 | $8.28 | $8.28 | 7,742 | — | — |
| 2023-08-23 | $8.24 | $8.24 | 14,317 | — | — |
| 2023-08-22 | $8.17 | $8.17 | 12,083 | — | — |
| 2023-08-21 | $8.28 | $8.28 | 11,400 | — | — |
| 2023-08-18 | $8.22 | $8.22 | 17,867 | — | — |
| 2023-08-17 | $8.39 | $8.39 | 21,275 | — | — |
| 2023-08-16 | $8.76 | $8.76 | 7,633 | — | — |
| 2023-08-15 | $8.82 | $8.82 | 31,258 | — | — |
| 2023-08-14 | $8.93 | $8.93 | 9,683 | — | — |
| 2023-08-11 | $9.10 | $9.10 | 68,092 | — | — |
| 2023-08-10 | $8.58 | $8.58 | 24,575 | — | — |
| 2023-08-09 | $8.78 | $8.78 | 22,167 | — | — |
| 2023-08-08 | $8.64 | $8.64 | 18,100 | — | — |
| 2023-08-07 | $8.29 | $8.29 | 39,425 | — | — |
| 2023-08-04 | $8.42 | $8.42 | 20,708 | — | — |
| 2023-08-03 | $8.74 | $8.74 | 16,983 | — | — |
| 2023-08-02 | $8.82 | $8.82 | 32,217 | — | — |
| 2023-08-01 | $8.76 | $8.76 | 19,417 | — | — |
| 2023-07-31 | $8.96 | $8.96 | 19,525 | — | — |
| 2023-07-28 | $8.95 | $8.95 | 37,750 | — | — |
| 2023-07-27 | $9.00 | $9.00 | 23,708 | — | — |
| 2023-07-26 | $9.18 | $9.18 | 10,608 | — | — |
| 2023-07-25 | $9.06 | $9.06 | 29,483 | — | — |
| 2023-07-24 | $9.12 | $9.12 | 38,033 | — | — |
| 2023-07-21 | $9.46 | $9.46 | 61,475 | — | — |
| 2023-07-20 | $9.38 | $9.38 | 22,083 | — | — |
| 2023-07-19 | $9.60 | $9.60 | 82,758 | — | — |
| 2023-07-18 | $9.96 | $9.96 | 35,433 | — | — |
| 2023-07-17 | $10.14 | $10.14 | 57,400 | — | — |
| 2023-07-14 | $10.44 | $10.44 | 20,775 | — | — |
| 2023-07-13 | $10.73 | $10.73 | 25,175 | — | — |
| 2023-07-12 | $10.62 | $10.62 | 7,533 | — | — |
| 2023-07-11 | $10.51 | $10.51 | 21,658 | — | — |
| 2023-07-10 | $10.32 | $10.32 | 18,283 | — | — |
| 2023-07-07 | $10.20 | $10.20 | 30,475 | — | — |
| 2023-07-06 | $10.31 | $10.31 | 23,533 | — | — |
| 2023-07-05 | $10.20 | $10.20 | 68,508 | — | — |
| 2023-07-03 | $10.92 | $10.92 | 20,600 | — | — |
| 2023-06-30 | $10.92 | $10.92 | 64,317 | — | — |
| 2023-06-29 | $11.22 | $11.22 | 9,975 | — | — |
| 2023-06-28 | $11.16 | $11.16 | 26,533 | — | — |
| 2023-06-27 | $11.28 | $11.28 | 10,017 | — | — |
| 2023-06-26 | $11.28 | $11.28 | 19,583 | — | — |
| 2023-06-23 | $11.46 | $11.46 | 18,958 | — | — |
| 2023-06-22 | $11.40 | $11.40 | 9,300 | — | — |
| 2023-06-21 | $11.52 | $11.52 | 10,017 | — | — |
| 2023-06-20 | $11.58 | $11.58 | 7,225 | — | — |
| 2023-06-16 | $11.40 | $11.40 | 34,792 | — | — |
| 2023-06-15 | $11.52 | $11.52 | 22,742 | — | — |
| 2023-06-14 | $11.54 | $11.54 | 25,292 | — | — |
| 2023-06-13 | $11.64 | $11.64 | 14,883 | — | — |
| 2023-06-12 | $11.76 | $11.76 | 21,792 | — | — |
| 2023-06-09 | $11.76 | $11.76 | 24,508 | — | — |
| 2023-06-08 | $11.82 | $11.82 | 16,833 | — | — |
| 2023-06-07 | $11.87 | $11.87 | 11,625 | — | — |
| 2023-06-06 | $11.76 | $11.76 | 15,417 | — | — |
| 2023-06-05 | $11.99 | $11.99 | 52,967 | — | — |
| 2023-06-02 | $12.24 | $12.24 | 8,633 | — | — |
| 2023-06-01 | $12.12 | $12.12 | 12,158 | — | — |
| 2023-05-31 | $12.12 | $12.12 | 9,092 | — | — |
| 2023-05-30 | $12.12 | $12.12 | 22,958 | — | — |
| 2023-05-26 | $11.76 | $11.76 | 27,617 | — | — |
| 2023-05-25 | $11.80 | $11.80 | 14,467 | — | — |
| 2023-05-24 | $11.93 | $11.93 | 10,500 | — | — |
| 2023-05-23 | $12.00 | $12.00 | 39,692 | — | — |
| 2023-05-22 | $12.12 | $12.12 | 11,292 | — | — |
| 2023-05-19 | $12.36 | $12.36 | 4,917 | — | — |
| 2023-05-18 | $12.24 | $12.24 | 10,342 | — | — |
| 2023-05-17 | $12.36 | $12.36 | 11,475 | — | — |
| 2023-05-16 | $12.60 | $12.60 | 21,900 | — | — |
| 2023-05-15 | $12.12 | $12.12 | 15,667 | — | — |
| 2023-05-12 | $11.94 | $11.94 | 13,000 | — | — |
| 2023-05-11 | $12.12 | $12.12 | 12,092 | — | — |
| 2023-05-10 | $12.12 | $12.12 | 12,108 | — | — |
| 2023-05-09 | $12.12 | $12.12 | 7,850 | — | — |
| 2023-05-08 | $12.00 | $12.00 | 8,517 | — | — |
| 2023-05-05 | $12.00 | $12.00 | 8,142 | — | — |
| 2023-05-04 | $11.90 | $11.90 | 9,150 | — | — |
| 2023-05-03 | $11.81 | $11.81 | 9,492 | — | — |
| 2023-05-02 | $11.77 | $11.77 | 15,433 | — | — |
| 2023-05-01 | $12.12 | $12.12 | 20,783 | — | — |
| 2023-04-28 | $12.00 | $12.00 | 25,117 | — | — |
| 2023-04-27 | $11.88 | $11.88 | 23,542 | — | — |
| 2023-04-26 | $11.82 | $11.82 | 12,108 | — | — |
| 2023-04-25 | $11.88 | $11.88 | 7,475 | — | — |
| 2023-04-24 | $12.24 | $12.24 | 21,208 | — | — |
| 2023-04-21 | $12.00 | $12.00 | 8,683 | — | — |
| 2023-04-20 | $12.00 | $12.00 | 9,333 | — | — |
| 2023-04-19 | $12.12 | $12.12 | 13,442 | — | — |
| 2023-04-18 | $12.12 | $12.12 | 11,083 | — | — |
| 2023-04-17 | $12.24 | $12.24 | 5,225 | — | — |
| 2023-04-14 | $12.12 | $12.12 | 14,358 | — | — |
| 2023-04-13 | $12.12 | $12.12 | 14,842 | — | — |
| 2023-04-12 | $11.70 | $11.70 | 20,442 | — | — |
| 2023-04-11 | $11.72 | $11.72 | 19,408 | — | — |
| 2023-04-10 | $11.76 | $11.76 | 6,325 | — | — |
| 2023-04-06 | $11.64 | $11.64 | 28,783 | — | — |
| 2023-04-05 | $11.76 | $11.76 | 14,692 | — | — |
| 2023-04-04 | $12.48 | $12.48 | 20,483 | — | — |
| 2023-04-03 | $12.00 | $12.00 | 27,225 | — | — |
| 2023-03-31 | $12.48 | $12.48 | 28,375 | — | — |
| 2023-03-30 | $12.72 | $12.72 | 17,000 | — | — |
| 2023-03-29 | $12.48 | $12.48 | 10,717 | — | — |
| 2023-03-28 | $12.00 | $12.00 | 6,083 | — | — |
| 2023-03-27 | $12.24 | $12.24 | 2,850 | — | — |
| 2023-03-24 | $12.24 | $12.24 | 7,167 | — | — |
| 2023-03-23 | $12.24 | $12.24 | 8,667 | — | — |
| 2023-03-22 | $12.24 | $12.24 | 6,267 | — | — |
| 2023-03-21 | $12.00 | $12.00 | 13,817 | — | — |
| 2023-03-20 | $11.64 | $11.64 | 33,283 | — | — |
| 2023-03-17 | $11.76 | $11.76 | 30,517 | — | — |
| 2023-03-16 | $12.36 | $12.36 | 8,075 | — | — |
| 2023-03-15 | $12.00 | $12.00 | 14,867 | — | — |
| 2023-03-14 | $12.24 | $12.24 | 33,183 | — | — |
| 2023-03-13 | $12.00 | $12.00 | 25,033 | — | — |
| 2023-03-10 | $11.69 | $11.69 | 35,300 | — | — |
| 2023-03-09 | $12.48 | $12.48 | 15,150 | — | — |
| 2023-03-08 | $12.84 | $12.84 | 19,225 | — | — |
| 2023-03-07 | $13.08 | $13.08 | 13,250 | — | — |
| 2023-03-06 | $13.20 | $13.20 | 16,958 | — | — |
| 2023-03-03 | $13.80 | $13.80 | 14,250 | — | — |
| 2023-03-02 | $13.44 | $13.44 | 8,958 | — | — |
| 2023-03-01 | $12.84 | $12.84 | 26,842 | — | — |
| 2023-02-28 | $12.48 | $12.48 | 8,583 | — | — |
| 2023-02-27 | $12.72 | $12.72 | 30,100 | — | — |
| 2023-02-24 | $12.72 | $12.72 | 17,208 | — | — |
| 2023-02-23 | $12.96 | $12.96 | 16,475 | — | — |
| 2023-02-22 | $12.84 | $12.84 | 21,550 | — | — |
| 2023-02-21 | $12.96 | $12.96 | 27,242 | — | — |
| 2023-02-17 | $13.20 | $13.20 | 46,508 | — | — |
| 2023-02-16 | $13.32 | $13.32 | 17,658 | — | — |
| 2023-02-15 | $13.56 | $13.56 | 17,092 | — | — |
| 2023-02-14 | $13.68 | $13.68 | 14,867 | — | — |
| 2023-02-13 | $13.80 | $13.80 | 22,667 | — | — |
| 2023-02-10 | $13.92 | $13.92 | 15,092 | — | — |
| 2023-02-09 | $14.28 | $14.28 | 15,892 | — | — |
| 2023-02-08 | $14.52 | $14.52 | 15,100 | — | — |
| 2023-02-07 | $14.40 | $14.40 | 19,992 | — | — |
| 2023-02-06 | $14.76 | $14.76 | 15,908 | — | — |
| 2023-02-03 | $15.00 | $15.00 | 13,767 | — | — |
| 2023-02-02 | $15.12 | $15.12 | 17,475 | — | — |
| 2023-02-01 | $14.88 | $14.88 | 26,342 | — | — |
| 2023-01-31 | $15.24 | $15.24 | 18,775 | — | — |
| 2023-01-30 | $14.94 | $14.94 | 55,525 | — | — |
| 2023-01-27 | $16.26 | $16.26 | 56,233 | — | — |
| 2023-01-26 | $16.32 | $16.32 | 123,342 | — | — |
| 2023-01-25 | $16.08 | $16.08 | 225,225 | — | — |
| 2023-01-24 | $13.92 | $13.92 | 20,450 | — | — |
| 2023-01-23 | $13.92 | $13.92 | 14,967 | — | — |
| 2023-01-20 | $13.62 | $13.62 | 11,300 | — | — |
| 2023-01-19 | $13.32 | $13.32 | 12,075 | — | — |
| 2023-01-18 | $13.68 | $13.68 | 20,925 | — | — |
| 2023-01-17 | $14.04 | $14.04 | 17,258 | — | — |
| 2023-01-13 | $14.40 | $14.40 | 37,592 | — | — |
| 2023-01-12 | $14.28 | $14.28 | 21,442 | — | — |
| 2023-01-11 | $13.80 | $13.80 | 35,933 | — | — |
| 2023-01-10 | $13.32 | $13.32 | 16,850 | — | — |
| 2023-01-09 | $13.20 | $13.20 | 71,342 | — | — |
| 2023-01-06 | $11.70 | $11.70 | 18,075 | — | — |
| 2023-01-05 | $11.82 | $11.82 | 15,883 | — | — |
| 2023-01-04 | $11.40 | $11.40 | 13,092 | — | — |
| 2023-01-03 | $10.42 | $10.42 | 13,975 | — | — |