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
- 2017-12-19 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 | $5.09 | $5.09 | 72,300 | — | — |
| 2023-12-28 | $5.33 | $5.33 | 427,700 | — | — |
| 2023-12-27 | $5.01 | $5.01 | 805,000 | — | — |
| 2023-12-26 | $4.00 | $4.00 | 137,700 | — | — |
| 2023-12-22 | $3.37 | $3.37 | 2,300 | — | — |
| 2023-12-21 | $3.49 | $3.49 | 1,000 | — | — |
| 2023-12-20 | $3.48 | $3.48 | 9,500 | — | — |
| 2023-12-19 | $3.67 | $3.67 | 12,500 | — | — |
| 2023-12-18 | $3.31 | $3.31 | 700 | — | — |
| 2023-12-15 | $3.33 | $3.33 | 18,300 | — | — |
| 2023-12-14 | $3.15 | $3.15 | 800 | — | — |
| 2023-12-13 | $3.07 | $3.07 | 5,500 | — | — |
| 2023-12-12 | $3.06 | $3.06 | 2,000 | — | — |
| 2023-12-11 | $3.23 | $3.23 | 11,800 | — | — |
| 2023-12-08 | $3.05 | $3.05 | 2,300 | — | — |
| 2023-12-07 | $3.29 | $3.29 | 17,700 | — | — |
| 2023-12-06 | $2.92 | $2.92 | 3,300 | — | — |
| 2023-12-05 | $2.86 | $2.86 | 4,000 | — | — |
| 2023-12-04 | $2.95 | $2.95 | 2,600 | — | — |
| 2023-12-01 | $2.95 | $2.95 | 1,800 | — | — |
| 2023-11-30 | $3.01 | $3.01 | 900 | — | — |
| 2023-11-29 | $3.08 | $3.08 | 2,600 | — | — |
| 2023-11-28 | $3.01 | $3.01 | 2,100 | — | — |
| 2023-11-27 | $3.13 | $3.13 | 1,900 | — | — |
| 2023-11-24 | $3.14 | $3.14 | 900 | — | — |
| 2023-11-22 | $3.14 | $3.14 | 2,100 | — | — |
| 2023-11-21 | $3.28 | $3.28 | 3,800 | — | — |
| 2023-11-20 | $3.03 | $3.03 | 9,400 | — | — |
| 2023-11-17 | $2.96 | $2.96 | 4,600 | — | — |
| 2023-11-16 | $2.90 | $2.90 | 9,200 | — | — |
| 2023-11-15 | $3.08 | $3.08 | 10,300 | — | — |
| 2023-11-14 | $3.15 | $3.15 | 10,800 | — | — |
| 2023-11-13 | $3.14 | $3.14 | 7,200 | — | — |
| 2023-11-10 | $3.25 | $3.25 | 28,000 | — | — |
| 2023-11-09 | $3.39 | $3.39 | 22,700 | — | — |
| 2023-11-08 | $3.98 | $3.98 | 7,400 | — | — |
| 2023-11-07 | $4.11 | $4.11 | 56,900 | — | — |
| 2023-11-06 | $5.06 | $5.06 | 17,855 | — | — |
| 2023-11-03 | $6.02 | $6.02 | 1,655 | — | — |
| 2023-11-02 | $5.93 | $5.93 | 680 | — | — |
| 2023-11-01 | $5.60 | $5.60 | 590 | — | — |
| 2023-10-31 | $5.43 | $5.43 | 1,955 | — | — |
| 2023-10-30 | $5.68 | $5.68 | 13,175 | — | — |
| 2023-10-27 | $6.35 | $6.35 | 2,305 | — | — |
| 2023-10-26 | $6.80 | $6.80 | 6,175 | — | — |
| 2023-10-25 | $7.40 | $7.40 | 5,700 | — | — |
| 2023-10-24 | $7.12 | $7.12 | 1,760 | — | — |
| 2023-10-23 | $7.20 | $7.20 | 960 | — | — |
| 2023-10-20 | $7.45 | $7.45 | 825 | — | — |
| 2023-10-19 | $7.80 | $7.80 | 1,145 | — | — |
| 2023-10-18 | $8.10 | $8.10 | 3,470 | — | — |
| 2023-10-17 | $8.61 | $8.61 | 675 | — | — |
| 2023-10-16 | $9.10 | $9.10 | 5,035 | — | — |
| 2023-10-13 | $8.61 | $8.61 | 350 | — | — |
| 2023-10-12 | $9.10 | $9.10 | 2,010 | — | — |
| 2023-10-11 | $9.00 | $9.00 | 950 | — | — |
| 2023-10-10 | $8.62 | $8.62 | 85 | — | — |
| 2023-10-09 | $8.80 | $8.80 | 110 | — | — |
| 2023-10-06 | $8.81 | $8.81 | 635 | — | — |
| 2023-10-05 | $8.81 | $8.81 | 430 | — | — |
| 2023-10-04 | $9.04 | $9.04 | 1,310 | — | — |
| 2023-10-03 | $9.20 | $9.20 | 790 | — | — |
| 2023-10-02 | $8.62 | $8.62 | 390 | — | — |
| 2023-09-29 | $9.40 | $9.40 | 485 | — | — |
| 2023-09-28 | $9.58 | $9.58 | 160 | — | — |
| 2023-09-27 | $9.20 | $9.20 | 1,665 | — | — |
| 2023-09-26 | $9.41 | $9.41 | 2,035 | — | — |
| 2023-09-25 | $9.60 | $9.60 | 2,270 | — | — |
| 2023-09-22 | $10.02 | $10.02 | 965 | — | — |
| 2023-09-21 | $10.36 | $10.36 | 170 | — | — |
| 2023-09-20 | $10.80 | $10.80 | 220 | — | — |
| 2023-09-19 | $10.47 | $10.47 | 1,300 | — | — |
| 2023-09-18 | $10.56 | $10.56 | 295 | — | — |
| 2023-09-15 | $10.42 | $10.42 | 485 | — | — |
| 2023-09-14 | $10.66 | $10.66 | 745 | — | — |
| 2023-09-13 | $10.40 | $10.40 | 755 | — | — |
| 2023-09-12 | $10.62 | $10.62 | 10,735 | — | — |
| 2023-09-11 | $11.57 | $11.57 | 8,385 | — | — |
| 2023-09-08 | $13.60 | $13.60 | 895 | — | — |
| 2023-09-07 | $13.24 | $13.24 | 2,100 | — | — |
| 2023-09-06 | $14.16 | $14.16 | 1,520 | — | — |
| 2023-09-05 | $13.70 | $13.70 | 1,530 | — | — |
| 2023-09-01 | $14.00 | $14.00 | 1,090 | — | — |
| 2023-08-31 | $14.00 | $14.00 | 585 | — | — |
| 2023-08-30 | $14.40 | $14.40 | 1,180 | — | — |
| 2023-08-29 | $14.00 | $14.00 | 640 | — | — |
| 2023-08-28 | $14.00 | $14.00 | 220 | — | — |
| 2023-08-25 | $13.80 | $13.80 | 1,990 | — | — |
| 2023-08-24 | $13.82 | $13.82 | 905 | — | — |
| 2023-08-23 | $14.00 | $14.00 | 305 | — | — |
| 2023-08-22 | $13.80 | $13.80 | 370 | — | — |
| 2023-08-21 | $14.00 | $14.00 | 380 | — | — |
| 2023-08-18 | $13.84 | $13.84 | 695 | — | — |
| 2023-08-17 | $14.40 | $14.40 | 225 | — | — |
| 2023-08-16 | $14.40 | $14.40 | 2,545 | — | — |
| 2023-08-15 | $15.00 | $15.00 | 465 | — | — |
| 2023-08-14 | $14.60 | $14.60 | 2,305 | — | — |
| 2023-08-11 | $14.82 | $14.82 | 2,090 | — | — |
| 2023-08-10 | $14.58 | $14.58 | 1,880 | — | — |
| 2023-08-09 | $14.16 | $14.16 | 260 | — | — |
| 2023-08-08 | $14.16 | $14.16 | 315 | — | — |
| 2023-08-07 | $14.16 | $14.16 | 790 | — | — |
| 2023-08-04 | $14.00 | $14.00 | 430 | — | — |
| 2023-08-03 | $14.20 | $14.20 | 2,765 | — | — |
| 2023-08-02 | $14.86 | $14.86 | 1,800 | — | — |
| 2023-08-01 | $14.55 | $14.55 | 8,095 | — | — |
| 2023-07-31 | $13.02 | $13.02 | 3,520 | — | — |
| 2023-07-28 | $13.00 | $13.00 | 4,910 | — | — |
| 2023-07-27 | $13.20 | $13.20 | 3,285 | — | — |
| 2023-07-26 | $13.24 | $13.24 | 5,380 | — | — |
| 2023-07-25 | $13.78 | $13.78 | 7,040 | — | — |
| 2023-07-24 | $14.37 | $14.37 | 530 | — | — |
| 2023-07-21 | $14.62 | $14.62 | 1,710 | — | — |
| 2023-07-20 | $15.38 | $15.38 | 2,065 | — | — |
| 2023-07-19 | $15.72 | $15.72 | 2,325 | — | — |
| 2023-07-18 | $15.50 | $15.50 | 1,730 | — | — |
| 2023-07-17 | $15.80 | $15.80 | 3,565 | — | — |
| 2023-07-14 | $16.30 | $16.30 | 18,340 | — | — |
| 2023-07-13 | $13.95 | $13.95 | 4,865 | — | — |
| 2023-07-12 | $13.78 | $13.78 | 3,755 | — | — |
| 2023-07-11 | $13.60 | $13.60 | 2,380 | — | — |
| 2023-07-10 | $14.15 | $14.15 | 8,315 | — | — |
| 2023-07-07 | $14.60 | $14.60 | 1,555 | — | — |
| 2023-07-06 | $14.47 | $14.47 | 360 | — | — |
| 2023-07-05 | $14.40 | $14.40 | 5,580 | — | — |
| 2023-07-03 | $15.00 | $15.00 | 445 | — | — |
| 2023-06-30 | $14.60 | $14.60 | 1,890 | — | — |
| 2023-06-29 | $15.04 | $15.04 | 13,600 | — | — |
| 2023-06-28 | $15.60 | $15.60 | 940 | — | — |
| 2023-06-27 | $15.45 | $15.45 | 975 | — | — |
| 2023-06-26 | $15.46 | $15.46 | 140 | — | — |
| 2023-06-23 | $15.96 | $15.96 | 325 | — | — |
| 2023-06-22 | $15.55 | $15.55 | 515 | — | — |
| 2023-06-21 | $15.40 | $15.40 | 485 | — | — |
| 2023-06-20 | $15.80 | $15.80 | 465 | — | — |
| 2023-06-16 | $16.60 | $16.60 | 1,015 | — | — |
| 2023-06-15 | $16.83 | $16.83 | 6,115 | — | — |
| 2023-06-14 | $15.60 | $15.60 | 400 | — | — |
| 2023-06-13 | $15.80 | $15.80 | 725 | — | — |
| 2023-06-12 | $15.80 | $15.80 | 790 | — | — |
| 2023-06-09 | $15.20 | $15.20 | 2,535 | — | — |
| 2023-06-08 | $15.49 | $15.49 | 1,570 | — | — |
| 2023-06-07 | $15.00 | $15.00 | 1,015 | — | — |
| 2023-06-06 | $14.54 | $14.54 | 935 | — | — |
| 2023-06-05 | $14.00 | $14.00 | 2,260 | — | — |
| 2023-06-02 | $14.40 | $14.40 | 455 | — | — |
| 2023-06-01 | $14.60 | $14.60 | 1,345 | — | — |
| 2023-05-31 | $14.30 | $14.30 | 1,250 | — | — |
| 2023-05-30 | $14.30 | $14.30 | 3,670 | — | — |
| 2023-05-26 | $15.26 | $15.26 | 1,105 | — | — |
| 2023-05-25 | $14.80 | $14.80 | 2,165 | — | — |
| 2023-05-24 | $15.32 | $15.32 | 7,050 | — | — |
| 2023-05-23 | $16.28 | $16.28 | 1,810 | — | — |
| 2023-05-22 | $16.50 | $16.50 | 1,920 | — | — |
| 2023-05-19 | $16.80 | $16.80 | 1,965 | — | — |
| 2023-05-18 | $17.00 | $17.00 | 2,390 | — | — |
| 2023-05-17 | $17.00 | $17.00 | 395 | — | — |
| 2023-05-16 | $17.85 | $17.85 | 2,355 | — | — |
| 2023-05-15 | $17.40 | $17.40 | 6,300 | — | — |
| 2023-05-12 | $18.40 | $18.40 | 145,715 | — | — |
| 2023-05-11 | $18.60 | $18.60 | 7,735 | — | — |
| 2023-05-10 | $17.99 | $17.99 | 3,675 | — | — |
| 2023-05-09 | $19.00 | $19.00 | 6,295 | — | — |
| 2023-05-08 | $18.40 | $18.40 | 13,680 | — | — |
| 2023-05-05 | $20.00 | $20.00 | 100,705 | — | — |
| 2023-05-04 | $16.80 | $16.80 | 6,705 | — | — |
| 2023-05-03 | $17.80 | $17.80 | 2,815 | — | — |
| 2023-05-02 | $18.60 | $18.60 | 7,025 | — | — |
| 2023-05-01 | $19.20 | $19.20 | 128,070 | — | — |
| 2023-04-28 | $18.00 | $18.00 | 12,755 | — | — |
| 2023-04-27 | $15.00 | $15.00 | 695 | — | — |
| 2023-04-26 | $16.86 | $16.86 | 2,045 | — | — |
| 2023-04-25 | $17.60 | $17.60 | 365 | — | — |
| 2023-04-24 | $17.80 | $17.80 | 8,905 | — | — |
| 2023-04-21 | $17.58 | $17.58 | 2,065 | — | — |
| 2023-04-20 | $16.40 | $16.40 | 3,240 | — | — |
| 2023-04-19 | $15.67 | $15.67 | 5,600 | — | — |
| 2023-04-18 | $13.80 | $13.80 | 3,330 | — | — |
| 2023-04-17 | $13.20 | $13.20 | 3,305 | — | — |
| 2023-04-14 | $13.04 | $13.04 | 795 | — | — |
| 2023-04-13 | $13.19 | $13.19 | 1,790 | — | — |
| 2023-04-12 | $13.26 | $13.26 | 1,000 | — | — |
| 2023-04-11 | $13.22 | $13.22 | 2,125 | — | — |
| 2023-04-10 | $13.54 | $13.54 | 885 | — | — |
| 2023-04-06 | $14.38 | $14.38 | 3,300 | — | — |
| 2023-04-05 | $13.80 | $13.80 | 6,505 | — | — |
| 2023-04-04 | $14.80 | $14.80 | 1,170 | — | — |
| 2023-04-03 | $15.02 | $15.02 | 325 | — | — |
| 2023-03-31 | $14.82 | $14.82 | 2,200 | — | — |
| 2023-03-30 | $15.00 | $15.00 | 1,930 | — | — |
| 2023-03-29 | $14.61 | $14.61 | 4,825 | — | — |
| 2023-03-28 | $15.00 | $15.00 | 2,765 | — | — |
| 2023-03-27 | $15.20 | $15.20 | 3,000 | — | — |
| 2023-03-24 | $16.00 | $16.00 | 1,680 | — | — |
| 2023-03-23 | $16.29 | $16.29 | 3,735 | — | — |
| 2023-03-22 | $16.70 | $16.70 | 885 | — | — |
| 2023-03-21 | $16.40 | $16.40 | 1,030 | — | — |
| 2023-03-20 | $16.50 | $16.50 | 3,140 | — | — |
| 2023-03-17 | $16.80 | $16.80 | 2,100 | — | — |
| 2023-03-16 | $17.20 | $17.20 | 1,270 | — | — |
| 2023-03-15 | $18.20 | $18.20 | 475 | — | — |
| 2023-03-14 | $18.00 | $18.00 | 195 | — | — |
| 2023-03-13 | $17.80 | $17.80 | 3,495 | — | — |
| 2023-03-10 | $18.20 | $18.20 | 2,490 | — | — |
| 2023-03-09 | $18.45 | $18.45 | 1,545 | — | — |
| 2023-03-08 | $18.81 | $18.81 | 235 | — | — |
| 2023-03-07 | $18.80 | $18.80 | 480 | — | — |
| 2023-03-06 | $19.02 | $19.02 | 2,265 | — | — |
| 2023-03-03 | $19.01 | $19.01 | 1,120 | — | — |
| 2023-03-02 | $19.90 | $19.90 | 3,735 | — | — |
| 2023-03-01 | $19.18 | $19.18 | 325 | — | — |
| 2023-02-28 | $19.04 | $19.04 | 1,130 | — | — |
| 2023-02-27 | $19.63 | $19.63 | 2,390 | — | — |
| 2023-02-24 | $19.60 | $19.60 | 945 | — | — |
| 2023-02-23 | $19.59 | $19.59 | 1,490 | — | — |
| 2023-02-22 | $19.49 | $19.49 | 1,205 | — | — |
| 2023-02-21 | $19.40 | $19.40 | 2,540 | — | — |
| 2023-02-17 | $19.42 | $19.42 | 810 | — | — |
| 2023-02-16 | $19.90 | $19.90 | 1,455 | — | — |
| 2023-02-15 | $19.80 | $19.80 | 1,555 | — | — |
| 2023-02-14 | $19.98 | $19.98 | 1,935 | — | — |
| 2023-02-13 | $19.86 | $19.86 | 1,265 | — | — |
| 2023-02-10 | $20.00 | $20.00 | 2,000 | — | — |
| 2023-02-09 | $19.60 | $19.60 | 1,335 | — | — |
| 2023-02-08 | $19.40 | $19.40 | 1,525 | — | — |
| 2023-02-07 | $19.60 | $19.60 | 9,685 | — | — |
| 2023-02-06 | $20.40 | $20.40 | 2,290 | — | — |
| 2023-02-03 | $20.90 | $20.90 | 9,040 | — | — |
| 2023-02-02 | $19.87 | $19.87 | 1,680 | — | — |
| 2023-02-01 | $20.60 | $20.60 | 1,025 | — | — |
| 2023-01-31 | $20.60 | $20.60 | 2,130 | — | — |
| 2023-01-30 | $20.20 | $20.20 | 1,735 | — | — |
| 2023-01-27 | $19.62 | $19.62 | 3,295 | — | — |
| 2023-01-26 | $19.40 | $19.40 | 1,335 | — | — |
| 2023-01-25 | $19.00 | $19.00 | 1,630 | — | — |
| 2023-01-24 | $20.00 | $20.00 | 2,015 | — | — |
| 2023-01-23 | $19.74 | $19.74 | 2,585 | — | — |
| 2023-01-20 | $19.69 | $19.69 | 1,420 | — | — |
| 2023-01-19 | $19.36 | $19.36 | 2,240 | — | — |
| 2023-01-18 | $19.00 | $19.00 | 20,670 | — | — |
| 2023-01-17 | $18.60 | $18.60 | 40,105 | — | — |
| 2023-01-13 | $19.80 | $19.80 | 14,415 | — | — |
| 2023-01-12 | $19.90 | $19.90 | 945 | — | — |
| 2023-01-11 | $19.90 | $19.90 | 845 | — | — |
| 2023-01-10 | $19.80 | $19.80 | 1,370 | — | — |
| 2023-01-09 | $19.70 | $19.70 | 2,740 | — | — |
| 2023-01-06 | $20.00 | $20.00 | 3,290 | — | — |
| 2023-01-05 | $19.60 | $19.60 | 1,280 | — | — |
| 2023-01-04 | $19.72 | $19.72 | 2,045 | — | — |
| 2023-01-03 | $20.60 | $20.60 | 2,640 | — | — |