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
- 2018-03-05 to 2026-09-02
- 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 | $3.53 | $3.53 | 48,560 | — | — |
| 2023-12-28 | $3.93 | $3.93 | 85,247 | — | — |
| 2023-12-27 | $3.27 | $3.27 | 16,653 | — | — |
| 2023-12-26 | $3.00 | $3.00 | 7,173 | — | — |
| 2023-12-22 | $3.02 | $3.02 | 15,780 | — | — |
| 2023-12-21 | $2.90 | $2.90 | 7,060 | — | — |
| 2023-12-20 | $2.91 | $2.91 | 42,167 | — | — |
| 2023-12-19 | $2.78 | $2.78 | 2,693 | — | — |
| 2023-12-18 | $2.82 | $2.82 | 5,080 | — | — |
| 2023-12-15 | $2.79 | $2.79 | 22,607 | — | — |
| 2023-12-14 | $2.66 | $2.66 | 9,847 | — | — |
| 2023-12-13 | $2.69 | $2.69 | 8,973 | — | — |
| 2023-12-12 | $2.61 | $2.61 | 11,387 | — | — |
| 2023-12-11 | $2.84 | $2.84 | 7,887 | — | — |
| 2023-12-08 | $2.87 | $2.87 | 53,467 | — | — |
| 2023-12-07 | $2.70 | $2.70 | 4,187 | — | — |
| 2023-12-06 | $2.69 | $2.69 | 4,193 | — | — |
| 2023-12-05 | $2.70 | $2.70 | 7,227 | — | — |
| 2023-12-04 | $2.76 | $2.76 | 4,253 | — | — |
| 2023-12-01 | $2.73 | $2.73 | 5,633 | — | — |
| 2023-11-30 | $2.70 | $2.70 | 5,387 | — | — |
| 2023-11-29 | $2.70 | $2.70 | 6,700 | — | — |
| 2023-11-28 | $2.70 | $2.70 | 4,047 | — | — |
| 2023-11-27 | $2.75 | $2.75 | 8,927 | — | — |
| 2023-11-24 | $2.84 | $2.84 | 1,107 | — | — |
| 2023-11-22 | $2.78 | $2.78 | 7,033 | — | — |
| 2023-11-21 | $2.79 | $2.79 | 4,040 | — | — |
| 2023-11-20 | $2.97 | $2.97 | 4,407 | — | — |
| 2023-11-17 | $2.90 | $2.90 | 16,007 | — | — |
| 2023-11-16 | $2.97 | $2.97 | 11,953 | — | — |
| 2023-11-15 | $3.08 | $3.08 | 37,853 | — | — |
| 2023-11-14 | $3.44 | $3.44 | 96,100 | — | — |
| 2023-11-13 | $3.30 | $3.30 | 50,787 | — | — |
| 2023-11-10 | $3.29 | $3.29 | 67,720 | — | — |
| 2023-11-09 | $2.70 | $2.70 | 22,953 | — | — |
| 2023-11-08 | $3.08 | $3.08 | 2,687 | — | — |
| 2023-11-07 | $3.08 | $3.08 | 2,813 | — | — |
| 2023-11-06 | $3.12 | $3.12 | 6,800 | — | — |
| 2023-11-03 | $3.27 | $3.27 | 14,633 | — | — |
| 2023-11-02 | $3.20 | $3.20 | 9,127 | — | — |
| 2023-11-01 | $3.12 | $3.12 | 24,487 | — | — |
| 2023-10-31 | $2.69 | $2.69 | 5,347 | — | — |
| 2023-10-30 | $2.78 | $2.78 | 19,713 | — | — |
| 2023-10-27 | $2.91 | $2.91 | 9,513 | — | — |
| 2023-10-26 | $2.97 | $2.97 | 9,487 | — | — |
| 2023-10-25 | $3.15 | $3.15 | 11,267 | — | — |
| 2023-10-24 | $3.20 | $3.20 | 23,247 | — | — |
| 2023-10-23 | $3.03 | $3.03 | 36,100 | — | — |
| 2023-10-20 | $3.56 | $3.56 | 147,647 | — | — |
| 2023-10-19 | $3.35 | $3.35 | 356,760 | — | — |
| 2023-10-18 | $3.50 | $3.50 | 4,940 | — | — |
| 2023-10-17 | $3.60 | $3.60 | 17,753 | — | — |
| 2023-10-16 | $3.38 | $3.38 | 16,720 | — | — |
| 2023-10-13 | $3.75 | $3.75 | 271,780 | — | — |
| 2023-10-12 | $3.74 | $3.73 | 33,440 | — | — |
| 2023-10-11 | $3.68 | $3.68 | 52,513 | — | — |
| 2023-10-10 | $3.30 | $3.30 | 13,513 | — | — |
| 2023-10-09 | $3.21 | $3.21 | 9,273 | — | — |
| 2023-10-06 | $3.53 | $3.53 | 45,967 | — | — |
| 2023-10-05 | $3.09 | $3.09 | 25,680 | — | — |
| 2023-10-04 | $2.96 | $2.96 | 6,827 | — | — |
| 2023-10-03 | $3.02 | $3.02 | 17,293 | — | — |
| 2023-10-02 | $3.06 | $3.06 | 21,020 | — | — |
| 2023-09-29 | $3.12 | $3.12 | 26,613 | — | — |
| 2023-09-28 | $3.02 | $3.02 | 26,240 | — | — |
| 2023-09-27 | $2.99 | $2.99 | 18,867 | — | — |
| 2023-09-26 | $3.15 | $3.15 | 20,013 | — | — |
| 2023-09-25 | $3.08 | $3.08 | 21,587 | — | — |
| 2023-09-22 | $2.88 | $2.88 | 48,500 | — | — |
| 2023-09-21 | $2.99 | $2.99 | 78,087 | — | — |
| 2023-09-20 | $3.39 | $3.39 | 96,200 | — | — |
| 2023-09-19 | $3.89 | $3.89 | 74,867 | — | — |
| 2023-09-18 | $3.90 | $3.90 | 65,367 | — | — |
| 2023-09-15 | $4.22 | $4.22 | 184,553 | — | — |
| 2023-09-14 | $4.16 | $4.16 | 238,407 | — | — |
| 2023-09-13 | $4.50 | $4.50 | 128,520 | — | — |
| 2023-09-12 | $4.76 | $4.76 | 369,073 | — | — |
| 2023-09-11 | $9.71 | $9.71 | 274,620 | — | — |
| 2023-09-08 | $7.65 | $7.65 | 35,940 | — | — |
| 2023-09-07 | $9.15 | $9.15 | 19,180 | — | — |
| 2023-09-06 | $8.99 | $8.99 | 50,873 | — | — |
| 2023-09-05 | $8.21 | $8.21 | 14,527 | — | — |
| 2023-09-01 | $7.50 | $7.50 | 1,780 | — | — |
| 2023-08-31 | $7.95 | $7.95 | 10,520 | — | — |
| 2023-08-30 | $8.64 | $8.64 | 31,207 | — | — |
| 2023-08-29 | $8.48 | $8.48 | 117,347 | — | — |
| 2023-08-28 | $7.77 | $7.77 | 115,900 | — | — |
| 2023-08-25 | $6.30 | $6.30 | 58,460 | — | — |
| 2023-08-24 | $6.92 | $6.92 | 9,407 | — | — |
| 2023-08-23 | $8.10 | $8.10 | 38,913 | — | — |
| 2023-08-22 | $8.81 | $8.81 | 24,220 | — | — |
| 2023-08-21 | $9.75 | $9.75 | 11,467 | — | — |
| 2023-08-18 | $9.71 | $9.71 | 55,113 | — | — |
| 2023-08-17 | $10.14 | $10.14 | 424,960 | — | — |
| 2023-08-16 | $8.16 | $8.16 | 16,547 | — | — |
| 2023-08-15 | $8.31 | $8.31 | 10,787 | — | — |
| 2023-08-14 | $8.55 | $8.55 | 6,940 | — | — |
| 2023-08-11 | $9.03 | $9.03 | 9,960 | — | — |
| 2023-08-10 | $9.00 | $9.00 | 68,087 | — | — |
| 2023-08-09 | $9.59 | $9.59 | 54,193 | — | — |
| 2023-08-08 | $11.03 | $11.03 | 87,647 | — | — |
| 2023-08-07 | $17.10 | $17.10 | 819,967 | — | — |
| 2023-08-04 | $10.28 | $10.28 | 37,167 | — | — |
| 2023-08-03 | $9.15 | $9.15 | 8,687 | — | — |
| 2023-08-02 | $10.40 | $10.40 | 3,607 | — | — |
| 2023-08-01 | $11.24 | $11.24 | 6,493 | — | — |
| 2023-07-31 | $10.95 | $10.95 | 6,707 | — | — |
| 2023-07-28 | $11.30 | $11.30 | 18,660 | — | — |
| 2023-07-27 | $11.28 | $11.28 | 17,153 | — | — |
| 2023-07-26 | $12.17 | $12.17 | 3,960 | — | — |
| 2023-07-25 | $12.15 | $12.15 | 15,660 | — | — |
| 2023-07-24 | $13.94 | $13.94 | 13,720 | — | — |
| 2023-07-21 | $13.82 | $13.82 | 13,700 | — | — |
| 2023-07-20 | $13.95 | $13.95 | 23,047 | — | — |
| 2023-07-19 | $13.80 | $13.80 | 21,567 | — | — |
| 2023-07-18 | $12.33 | $12.33 | 32,180 | — | — |
| 2023-07-17 | $12.59 | $12.59 | 1,427 | — | — |
| 2023-07-14 | $12.45 | $12.45 | 180 | — | — |
| 2023-07-13 | $12.65 | $12.65 | 2,307 | — | — |
| 2023-07-12 | $12.33 | $12.33 | 1,440 | — | — |
| 2023-07-11 | $12.84 | $12.84 | 3,467 | — | — |
| 2023-07-10 | $13.49 | $13.49 | 3,540 | — | — |
| 2023-07-07 | $13.88 | $13.88 | 673 | — | — |
| 2023-07-06 | $14.13 | $14.13 | 660 | — | — |
| 2023-07-05 | $14.57 | $14.57 | 133 | — | — |
| 2023-07-03 | $14.19 | $14.19 | 273 | — | — |
| 2023-06-30 | $13.76 | $13.76 | 2,180 | — | — |
| 2023-06-29 | $14.58 | $14.58 | 2,147 | — | — |
| 2023-06-28 | $15.48 | $15.48 | 1,573 | — | — |
| 2023-06-27 | $13.83 | $13.83 | 1,140 | — | — |
| 2023-06-26 | $14.54 | $14.54 | 947 | — | — |
| 2023-06-23 | $15.00 | $15.00 | 3,487 | — | — |
| 2023-06-22 | $15.51 | $15.51 | 3,213 | — | — |
| 2023-06-21 | $14.70 | $14.70 | 1,047 | — | — |
| 2023-06-20 | $14.70 | $14.70 | 2,433 | — | — |
| 2023-06-16 | $16.35 | $16.35 | 200 | — | — |
| 2023-06-15 | $16.35 | $16.35 | 887 | — | — |
| 2023-06-14 | $16.33 | $16.33 | 2,147 | — | — |
| 2023-06-13 | $16.35 | $16.35 | 2,440 | — | — |
| 2023-06-12 | $16.59 | $16.59 | 3,927 | — | — |
| 2023-06-09 | $16.05 | $16.05 | 11,833 | — | — |
| 2023-06-08 | $15.59 | $15.59 | 5,400 | — | — |
| 2023-06-07 | $13.13 | $13.13 | 1,107 | — | — |
| 2023-06-06 | $13.05 | $13.05 | 973 | — | — |
| 2023-06-05 | $13.04 | $13.04 | 1,027 | — | — |
| 2023-06-02 | $12.75 | $12.75 | 2,820 | — | — |
| 2023-06-01 | $12.62 | $12.62 | 5,373 | — | — |
| 2023-05-31 | $13.80 | $13.80 | 6,273 | — | — |
| 2023-05-30 | $14.55 | $14.55 | 4,827 | — | — |
| 2023-05-26 | $15.15 | $15.15 | 8,907 | — | — |
| 2023-05-25 | $15.30 | $15.30 | 3,793 | — | — |
| 2023-05-24 | $16.20 | $16.20 | 2,493 | — | — |
| 2023-05-23 | $16.65 | $16.65 | 7,073 | — | — |
| 2023-05-22 | $16.50 | $16.50 | 1,813 | — | — |
| 2023-05-19 | $17.25 | $17.25 | 3,327 | — | — |
| 2023-05-18 | $17.25 | $17.25 | 9,453 | — | — |
| 2023-05-17 | $16.05 | $16.05 | 560 | — | — |
| 2023-05-16 | $16.05 | $16.05 | 2,340 | — | — |
| 2023-05-15 | $17.25 | $17.25 | 5,407 | — | — |
| 2023-05-12 | $17.17 | $17.17 | 3,567 | — | — |
| 2023-05-11 | $16.18 | $16.18 | 393 | — | — |
| 2023-05-10 | $16.31 | $16.31 | 1,187 | — | — |
| 2023-05-09 | $16.80 | $16.80 | 913 | — | — |
| 2023-05-08 | $16.91 | $16.91 | 613 | — | — |
| 2023-05-05 | $16.89 | $16.89 | 513 | — | — |
| 2023-05-04 | $16.84 | $16.84 | 233 | — | — |
| 2023-05-03 | $17.08 | $17.08 | 2,727 | — | — |
| 2023-05-02 | $16.05 | $16.05 | 1,120 | — | — |
| 2023-05-01 | $16.95 | $16.95 | 2,493 | — | — |
| 2023-04-28 | $15.75 | $15.75 | 1,820 | — | — |
| 2023-04-27 | $15.60 | $15.60 | 900 | — | — |
| 2023-04-26 | $15.90 | $15.90 | 287 | — | — |
| 2023-04-25 | $15.99 | $15.99 | 1,233 | — | — |
| 2023-04-24 | $16.32 | $16.32 | 633 | — | — |
| 2023-04-21 | $15.90 | $15.90 | 7,053 | — | — |
| 2023-04-20 | $17.70 | $17.70 | 533 | — | — |
| 2023-04-19 | $17.66 | $17.66 | 1,220 | — | — |
| 2023-04-18 | $17.40 | $17.40 | 1,153 | — | — |
| 2023-04-17 | $18.12 | $18.12 | 1,333 | — | — |
| 2023-04-14 | $17.48 | $17.48 | 913 | — | — |
| 2023-04-13 | $17.85 | $17.85 | 1,360 | — | — |
| 2023-04-12 | $17.70 | $17.70 | 833 | — | — |
| 2023-04-11 | $17.66 | $17.66 | 1,467 | — | — |
| 2023-04-10 | $17.55 | $17.55 | 553 | — | — |
| 2023-04-06 | $17.85 | $17.85 | 693 | — | — |
| 2023-04-05 | $17.81 | $17.81 | 313 | — | — |
| 2023-04-04 | $18.15 | $18.15 | 160 | — | — |
| 2023-04-03 | $17.85 | $17.85 | 627 | — | — |
| 2023-03-31 | $18.30 | $18.30 | 11,960 | — | — |
| 2023-03-30 | $17.85 | $17.85 | 2,960 | — | — |
| 2023-03-29 | $17.70 | $17.70 | 9,387 | — | — |
| 2023-03-28 | $18.45 | $18.45 | 2,187 | — | — |
| 2023-03-27 | $18.90 | $18.90 | 8,747 | — | — |
| 2023-03-24 | $17.25 | $17.25 | 2,380 | — | — |
| 2023-03-23 | $17.25 | $17.25 | 3,627 | — | — |
| 2023-03-22 | $17.63 | $17.63 | 1,273 | — | — |
| 2023-03-21 | $17.70 | $17.70 | 253 | — | — |
| 2023-03-20 | $17.19 | $17.19 | 360 | — | — |
| 2023-03-17 | $16.95 | $16.95 | 293 | — | — |
| 2023-03-16 | $16.50 | $16.50 | 413 | — | — |
| 2023-03-15 | $16.80 | $16.80 | 533 | — | — |
| 2023-03-14 | $17.70 | $17.70 | 720 | — | — |
| 2023-03-13 | $17.40 | $17.40 | 720 | — | — |
| 2023-03-10 | $16.95 | $16.95 | 1,093 | — | — |
| 2023-03-09 | $16.50 | $16.50 | 2,107 | — | — |
| 2023-03-08 | $16.50 | $16.50 | 2,293 | — | — |
| 2023-03-07 | $17.10 | $17.10 | 1,620 | — | — |
| 2023-03-06 | $17.39 | $17.39 | 713 | — | — |
| 2023-03-03 | $17.55 | $17.55 | 1,273 | — | — |
| 2023-03-02 | $16.80 | $16.80 | 760 | — | — |
| 2023-03-01 | $17.85 | $17.85 | 447 | — | — |
| 2023-02-28 | $18.75 | $18.75 | 393 | — | — |
| 2023-02-27 | $18.75 | $18.75 | 393 | — | — |
| 2023-02-24 | $18.90 | $18.90 | 487 | — | — |
| 2023-02-23 | $17.70 | $17.70 | 300 | — | — |
| 2023-02-22 | $19.05 | $19.05 | 1,393 | — | — |
| 2023-02-21 | $18.15 | $18.15 | 420 | — | — |
| 2023-02-17 | $18.84 | $18.84 | 747 | — | — |
| 2023-02-16 | $19.41 | $19.41 | 1,213 | — | — |
| 2023-02-15 | $19.80 | $19.80 | 1,660 | — | — |
| 2023-02-14 | $19.05 | $19.05 | 593 | — | — |
| 2023-02-13 | $19.50 | $19.50 | 633 | — | — |
| 2023-02-10 | $20.85 | $20.85 | 1,407 | — | — |
| 2023-02-09 | $20.06 | $20.06 | 800 | — | — |
| 2023-02-08 | $20.40 | $20.40 | 380 | — | — |
| 2023-02-07 | $20.45 | $20.45 | 460 | — | — |
| 2023-02-06 | $20.64 | $20.64 | 1,713 | — | — |
| 2023-02-03 | $20.92 | $20.92 | 1,000 | — | — |
| 2023-02-02 | $21.15 | $21.15 | 433 | — | — |
| 2023-02-01 | $21.00 | $21.00 | 1,053 | — | — |
| 2023-01-31 | $20.85 | $20.85 | 327 | — | — |
| 2023-01-30 | $20.55 | $20.55 | 767 | — | — |
| 2023-01-27 | $21.25 | $21.25 | 373 | — | — |
| 2023-01-26 | $21.24 | $21.24 | 660 | — | — |
| 2023-01-25 | $20.78 | $20.78 | 513 | — | — |
| 2023-01-24 | $21.00 | $21.00 | 307 | — | — |
| 2023-01-23 | $21.24 | $21.24 | 940 | — | — |
| 2023-01-20 | $21.30 | $21.30 | 467 | — | — |
| 2023-01-19 | $21.00 | $21.00 | 707 | — | — |
| 2023-01-18 | $21.30 | $21.30 | 760 | — | — |
| 2023-01-17 | $21.00 | $21.00 | 167 | — | — |
| 2023-01-13 | $20.97 | $20.97 | 1,700 | — | — |
| 2023-01-12 | $22.04 | $22.04 | 2,040 | — | — |
| 2023-01-11 | $22.20 | $22.20 | 753 | — | — |
| 2023-01-10 | $22.05 | $22.05 | 447 | — | — |
| 2023-01-09 | $22.05 | $22.05 | 1,027 | — | — |
| 2023-01-06 | $22.50 | $22.50 | 593 | — | — |
| 2023-01-05 | $21.45 | $21.45 | 807 | — | — |
| 2023-01-04 | $21.71 | $21.71 | 2,467 | — | — |
| 2023-01-03 | $22.50 | $22.50 | 187 | — | — |