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
- 2022-04-12 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 | $6.63 | $6.63 | 112,600 | — | — |
| 2023-12-28 | $6.90 | $6.90 | 161,550 | — | — |
| 2023-12-27 | $7.02 | $7.02 | 133,950 | — | — |
| 2023-12-26 | $7.21 | $7.21 | 83,470 | — | — |
| 2023-12-22 | $7.15 | $7.15 | 247,040 | — | — |
| 2023-12-21 | $7.85 | $7.85 | 425,980 | — | — |
| 2023-12-20 | $8.00 | $8.00 | 656,610 | — | — |
| 2023-12-19 | $7.89 | $7.89 | 330,610 | — | — |
| 2023-12-18 | $7.20 | $7.20 | 342,890 | — | — |
| 2023-12-15 | $7.57 | $7.57 | 1,365,370 | — | — |
| 2023-12-14 | $5.90 | $5.90 | 95,190 | — | — |
| 2023-12-13 | $5.84 | $5.84 | 88,050 | — | — |
| 2023-12-12 | $6.05 | $6.05 | 69,000 | — | — |
| 2023-12-11 | $6.06 | $6.06 | 116,200 | — | — |
| 2023-12-08 | $5.96 | $5.96 | 115,520 | — | — |
| 2023-12-07 | $5.61 | $5.61 | 113,790 | — | — |
| 2023-12-06 | $5.90 | $5.90 | 129,040 | — | — |
| 2023-12-05 | $5.51 | $5.51 | 132,990 | — | — |
| 2023-12-04 | $5.84 | $5.84 | 169,730 | — | — |
| 2023-12-01 | $6.19 | $6.19 | 73,680 | — | — |
| 2023-11-30 | $5.80 | $5.80 | 144,940 | — | — |
| 2023-11-29 | $6.01 | $6.01 | 119,880 | — | — |
| 2023-11-28 | $6.45 | $6.45 | 84,140 | — | — |
| 2023-11-27 | $6.70 | $6.70 | 52,810 | — | — |
| 2023-11-24 | $6.81 | $6.81 | 56,220 | — | — |
| 2023-11-22 | $6.60 | $6.60 | 69,310 | — | — |
| 2023-11-21 | $6.59 | $6.59 | 110,480 | — | — |
| 2023-11-20 | $7.00 | $7.00 | 82,160 | — | — |
| 2023-11-17 | $7.10 | $7.10 | 139,760 | — | — |
| 2023-11-16 | $7.08 | $7.08 | 235,430 | — | — |
| 2023-11-15 | $7.14 | $7.14 | 334,650 | — | — |
| 2023-11-14 | $6.24 | $6.24 | 150,680 | — | — |
| 2023-11-13 | $6.10 | $6.10 | 237,500 | — | — |
| 2023-11-10 | $5.91 | $5.91 | 249,030 | — | — |
| 2023-11-09 | $5.33 | $5.33 | 205,270 | — | — |
| 2023-11-08 | $5.56 | $5.56 | 171,830 | — | — |
| 2023-11-07 | $5.70 | $5.70 | 282,980 | — | — |
| 2023-11-06 | $6.06 | $6.06 | 171,240 | — | — |
| 2023-11-03 | $6.40 | $6.40 | 179,220 | — | — |
| 2023-11-02 | $6.40 | $6.40 | 156,440 | — | — |
| 2023-11-01 | $6.18 | $6.18 | 164,220 | — | — |
| 2023-10-31 | $6.80 | $6.80 | 294,190 | — | — |
| 2023-10-30 | $6.45 | $6.45 | 206,300 | — | — |
| 2023-10-27 | $6.90 | $6.90 | 560,150 | — | — |
| 2023-10-26 | $8.20 | $8.20 | 144,220 | — | — |
| 2023-10-25 | $8.35 | $8.35 | 103,320 | — | — |
| 2023-10-24 | $8.21 | $8.21 | 133,420 | — | — |
| 2023-10-23 | $8.06 | $8.06 | 164,060 | — | — |
| 2023-10-20 | $8.50 | $8.50 | 243,670 | — | — |
| 2023-10-19 | $8.47 | $8.47 | 186,570 | — | — |
| 2023-10-18 | $8.50 | $8.50 | 166,070 | — | — |
| 2023-10-17 | $9.05 | $9.05 | 191,340 | — | — |
| 2023-10-16 | $9.80 | $9.80 | 206,140 | — | — |
| 2023-10-13 | $9.90 | $9.90 | 225,160 | — | — |
| 2023-10-12 | $11.50 | $11.50 | 818,470 | — | — |
| 2023-10-11 | $9.90 | $9.90 | 257,070 | — | — |
| 2023-10-10 | $10.70 | $10.70 | 243,890 | — | — |
| 2023-10-09 | $10.70 | $10.70 | 258,120 | — | — |
| 2023-10-06 | $10.40 | $10.40 | 572,460 | — | — |
| 2023-10-05 | $8.86 | $8.86 | 129,200 | — | — |
| 2023-10-04 | $8.50 | $8.50 | 228,420 | — | — |
| 2023-10-03 | $7.60 | $7.60 | 137,070 | — | — |
| 2023-10-02 | $8.10 | $8.10 | 213,020 | — | — |
| 2023-09-29 | $8.27 | $8.27 | 454,910 | — | — |
| 2023-09-28 | $9.36 | $9.36 | 233,490 | — | — |
| 2023-09-27 | $8.60 | $8.60 | 117,240 | — | — |
| 2023-09-26 | $9.15 | $9.15 | 158,410 | — | — |
| 2023-09-25 | $9.93 | $9.93 | 109,440 | — | — |
| 2023-09-22 | $9.97 | $9.97 | 137,010 | — | — |
| 2023-09-21 | $9.85 | $9.85 | 217,100 | — | — |
| 2023-09-20 | $10.30 | $10.30 | 1,007,700 | — | — |
| 2023-09-19 | $8.80 | $8.80 | 260,430 | — | — |
| 2023-09-18 | $9.60 | $9.60 | 255,460 | — | — |
| 2023-09-15 | $10.00 | $10.00 | 184,100 | — | — |
| 2023-09-14 | $10.15 | $10.15 | 314,640 | — | — |
| 2023-09-13 | $10.10 | $10.10 | 331,290 | — | — |
| 2023-09-12 | $11.00 | $11.00 | 281,520 | — | — |
| 2023-09-11 | $11.40 | $11.40 | 489,990 | — | — |
| 2023-09-08 | $12.00 | $12.00 | 1,323,530 | — | — |
| 2023-09-07 | $10.50 | $10.50 | 548,560 | — | — |
| 2023-09-06 | $10.30 | $10.30 | 632,120 | — | — |
| 2023-09-05 | $12.10 | $12.10 | 1,327,790 | — | — |
| 2023-09-01 | $10.70 | $10.70 | 981,560 | — | — |
| 2023-08-31 | $11.50 | $11.50 | 1,543,010 | — | — |
| 2023-08-30 | $13.60 | $13.60 | 1,629,960 | — | — |
| 2023-08-29 | $16.90 | $16.90 | 3,545,790 | — | — |
| 2023-08-28 | $23.00 | $23.00 | 10,131,030 | — | — |
| 2023-08-25 | $14.60 | $14.60 | 2,129,610 | — | — |
| 2023-08-24 | $11.30 | $11.30 | 517,300 | — | — |
| 2023-08-23 | $11.30 | $11.30 | 668,290 | — | — |
| 2023-08-22 | $12.20 | $12.20 | 872,110 | — | — |
| 2023-08-21 | $12.30 | $12.30 | 2,181,290 | — | — |
| 2023-08-18 | $11.80 | $11.80 | 2,322,280 | — | — |
| 2023-08-17 | $9.90 | $9.90 | 1,494,990 | — | — |
| 2023-08-16 | $14.30 | $14.30 | 1,391,480 | — | — |
| 2023-08-15 | $14.20 | $14.20 | 1,901,480 | — | — |
| 2023-08-14 | $15.90 | $15.90 | 5,235,940 | — | — |
| 2023-08-11 | $11.90 | $11.90 | 6,193,940 | — | — |
| 2023-08-10 | $8.15 | $8.15 | 801,950 | — | — |
| 2023-08-09 | $7.50 | $7.50 | 1,406,840 | — | — |
| 2023-08-08 | $6.38 | $6.38 | 712,970 | — | — |
| 2023-08-07 | $5.95 | $5.95 | 777,840 | — | — |
| 2023-08-04 | $5.39 | $5.39 | 1,156,630 | — | — |
| 2023-08-03 | $5.85 | $5.85 | 5,351,790 | — | — |
| 2023-08-02 | $5.69 | $5.69 | 171,300 | — | — |
| 2023-08-01 | $6.43 | $6.43 | 103,240 | — | — |
| 2023-07-31 | $6.53 | $6.53 | 62,230 | — | — |
| 2023-07-28 | $6.30 | $6.30 | 69,390 | — | — |
| 2023-07-27 | $6.43 | $6.43 | 77,380 | — | — |
| 2023-07-26 | $6.81 | $6.81 | 26,810 | — | — |
| 2023-07-25 | $6.80 | $6.80 | 48,910 | — | — |
| 2023-07-24 | $6.91 | $6.91 | 57,720 | — | — |
| 2023-07-21 | $6.87 | $6.87 | 67,830 | — | — |
| 2023-07-20 | $6.90 | $6.90 | 40,350 | — | — |
| 2023-07-19 | $6.95 | $6.95 | 68,110 | — | — |
| 2023-07-18 | $7.05 | $7.05 | 44,470 | — | — |
| 2023-07-17 | $7.16 | $7.16 | 40,270 | — | — |
| 2023-07-14 | $7.20 | $7.20 | 161,870 | — | — |
| 2023-07-13 | $7.12 | $7.12 | 92,540 | — | — |
| 2023-07-12 | $7.39 | $7.39 | 393,040 | — | — |
| 2023-07-11 | $7.07 | $7.07 | 189,860 | — | — |
| 2023-07-10 | $6.82 | $6.82 | 76,040 | — | — |
| 2023-07-07 | $6.76 | $6.76 | 81,840 | — | — |
| 2023-07-06 | $6.80 | $6.80 | 95,170 | — | — |
| 2023-07-05 | $6.95 | $6.95 | 82,660 | — | — |
| 2023-07-03 | $7.15 | $7.15 | 42,800 | — | — |
| 2023-06-30 | $7.04 | $7.04 | 68,560 | — | — |
| 2023-06-29 | $7.05 | $7.05 | 228,450 | — | — |
| 2023-06-28 | $8.11 | $8.11 | 167,180 | — | — |
| 2023-06-27 | $8.32 | $8.32 | 131,730 | — | — |
| 2023-06-26 | $7.82 | $7.82 | 142,650 | — | — |
| 2023-06-23 | $7.11 | $7.11 | 125,320 | — | — |
| 2023-06-22 | $6.86 | $6.86 | 138,110 | — | — |
| 2023-06-21 | $7.48 | $7.48 | 172,940 | — | — |
| 2023-06-20 | $7.95 | $7.95 | 107,660 | — | — |
| 2023-06-16 | $8.28 | $8.28 | 153,140 | — | — |
| 2023-06-15 | $8.12 | $8.12 | 82,320 | — | — |
| 2023-06-14 | $8.23 | $8.23 | 135,970 | — | — |
| 2023-06-13 | $8.55 | $8.55 | 70,970 | — | — |
| 2023-06-12 | $8.45 | $8.45 | 58,750 | — | — |
| 2023-06-09 | $8.40 | $8.40 | 81,670 | — | — |
| 2023-06-08 | $8.86 | $8.86 | 128,380 | — | — |
| 2023-06-07 | $8.57 | $8.57 | 222,690 | — | — |
| 2023-06-06 | $10.40 | $10.40 | 259,370 | — | — |
| 2023-06-05 | $10.23 | $10.23 | 181,280 | — | — |
| 2023-06-02 | $9.27 | $9.27 | 132,530 | — | — |
| 2023-06-01 | $8.40 | $8.40 | 44,000 | — | — |
| 2023-05-31 | $8.48 | $8.48 | 45,950 | — | — |
| 2023-05-30 | $9.02 | $9.02 | 89,750 | — | — |
| 2023-05-26 | $8.29 | $8.29 | 103,340 | — | — |
| 2023-05-25 | $7.54 | $7.54 | 118,730 | — | — |
| 2023-05-24 | $7.90 | $7.90 | 98,050 | — | — |
| 2023-05-23 | $8.49 | $8.49 | 59,790 | — | — |
| 2023-05-22 | $8.65 | $8.65 | 99,470 | — | — |
| 2023-05-19 | $8.59 | $8.59 | 133,320 | — | — |
| 2023-05-18 | $8.98 | $8.98 | 98,890 | — | — |
| 2023-05-17 | $8.96 | $8.96 | 259,400 | — | — |
| 2023-05-16 | $9.49 | $9.49 | 329,060 | — | — |
| 2023-05-15 | $10.70 | $10.70 | 149,000 | — | — |
| 2023-05-12 | $11.10 | $11.10 | 160,800 | — | — |
| 2023-05-11 | $10.90 | $10.90 | 122,480 | — | — |
| 2023-05-10 | $10.80 | $10.80 | 206,920 | — | — |
| 2023-05-09 | $11.60 | $11.60 | 184,350 | — | — |
| 2023-05-08 | $12.10 | $12.10 | 447,380 | — | — |
| 2023-05-05 | $11.20 | $11.20 | 330,550 | — | — |
| 2023-05-04 | $10.10 | $10.10 | 222,360 | — | — |
| 2023-05-03 | $11.10 | $11.10 | 590,810 | — | — |
| 2023-05-02 | $9.30 | $9.30 | 280,130 | — | — |
| 2023-05-01 | $10.50 | $10.50 | 1,303,840 | — | — |
| 2023-04-28 | $8.40 | $8.40 | 106,980 | — | — |
| 2023-04-27 | $8.83 | $8.83 | 295,680 | — | — |
| 2023-04-26 | $8.60 | $8.60 | 253,840 | — | — |
| 2023-04-25 | $9.73 | $9.73 | 178,450 | — | — |
| 2023-04-24 | $10.70 | $10.70 | 140,810 | — | — |
| 2023-04-21 | $10.70 | $10.70 | 230,200 | — | — |
| 2023-04-20 | $11.70 | $11.70 | 394,000 | — | — |
| 2023-04-19 | $14.40 | $14.40 | 790,770 | — | — |
| 2023-04-18 | $14.20 | $14.20 | 467,150 | — | — |
| 2023-04-17 | $12.30 | $12.30 | 214,100 | — | — |
| 2023-04-14 | $12.00 | $12.00 | 306,650 | — | — |
| 2023-04-13 | $11.60 | $11.60 | 254,370 | — | — |
| 2023-04-12 | $12.00 | $12.00 | 1,029,940 | — | — |
| 2023-04-11 | $11.50 | $11.50 | 259,400 | — | — |
| 2023-04-10 | $11.50 | $11.50 | 122,950 | — | — |
| 2023-04-06 | $11.90 | $11.90 | 321,660 | — | — |
| 2023-04-05 | $13.00 | $13.00 | 153,010 | — | — |
| 2023-04-04 | $12.80 | $12.80 | 129,670 | — | — |
| 2023-04-03 | $13.80 | $13.80 | 337,260 | — | — |
| 2023-03-31 | $13.50 | $13.50 | 248,420 | — | — |
| 2023-03-30 | $15.40 | $15.40 | 418,010 | — | — |
| 2023-03-29 | $17.80 | $17.80 | 1,369,800 | — | — |
| 2023-03-28 | $19.20 | $19.20 | 170,040 | — | — |
| 2023-03-27 | $21.10 | $21.10 | 63,530 | — | — |
| 2023-03-24 | $21.80 | $21.80 | 112,730 | — | — |
| 2023-03-23 | $21.10 | $21.10 | 165,600 | — | — |
| 2023-03-22 | $22.40 | $22.40 | 165,600 | — | — |
| 2023-03-21 | $22.80 | $22.80 | 479,600 | — | — |
| 2023-03-20 | $20.70 | $20.70 | 282,350 | — | — |
| 2023-03-17 | $24.80 | $24.80 | 227,480 | — | — |
| 2023-03-16 | $28.80 | $28.80 | 111,670 | — | — |
| 2023-03-15 | $31.50 | $31.50 | 103,560 | — | — |
| 2023-03-14 | $31.60 | $31.60 | 366,650 | — | — |
| 2023-03-13 | $29.50 | $29.50 | 242,830 | — | — |
| 2023-03-10 | $34.10 | $34.10 | 221,090 | — | — |
| 2023-03-09 | $36.60 | $36.60 | 267,830 | — | — |
| 2023-03-08 | $39.00 | $39.00 | 398,360 | — | — |
| 2023-03-07 | $38.80 | $38.80 | 690,800 | — | — |
| 2023-03-06 | $38.00 | $38.00 | 3,940,690 | — | — |
| 2023-03-03 | $36.30 | $36.30 | 6,299,330 | — | — |
| 2023-03-02 | $22.80 | $22.80 | 300,400 | — | — |
| 2023-03-01 | $24.30 | $24.30 | 507,230 | — | — |
| 2023-02-28 | $35.70 | $35.70 | 233,640 | — | — |
| 2023-02-27 | $39.40 | $39.40 | 270,240 | — | — |
| 2023-02-24 | $44.50 | $44.50 | 232,670 | — | — |
| 2023-02-23 | $50.30 | $50.30 | 188,340 | — | — |
| 2023-02-22 | $52.60 | $52.60 | 162,150 | — | — |
| 2023-02-21 | $52.90 | $52.90 | 260,300 | — | — |
| 2023-02-17 | $58.50 | $58.50 | 333,500 | — | — |
| 2023-02-16 | $63.80 | $63.80 | 1,276,480 | — | — |
| 2023-02-15 | $64.50 | $64.50 | 320,260 | — | — |
| 2023-02-14 | $61.30 | $61.30 | 245,590 | — | — |
| 2023-02-13 | $63.50 | $63.50 | 751,580 | — | — |
| 2023-02-10 | $62.80 | $62.80 | 461,960 | — | — |
| 2023-02-09 | $56.00 | $56.00 | 633,440 | — | — |
| 2023-02-08 | $62.60 | $62.60 | 402,010 | — | — |
| 2023-02-07 | $62.40 | $62.40 | 572,240 | — | — |
| 2023-02-06 | $70.50 | $70.50 | 772,910 | — | — |
| 2023-02-03 | $67.60 | $67.60 | 871,580 | — | — |
| 2023-02-02 | $70.90 | $70.90 | 5,214,360 | — | — |
| 2023-02-01 | $53.00 | $53.00 | 947,140 | — | — |
| 2023-01-31 | $54.70 | $54.70 | 2,733,650 | — | — |
| 2023-01-30 | $49.10 | $49.10 | 11,449,410 | — | — |
| 2023-01-27 | $39.50 | $39.50 | 2,695,320 | — | — |
| 2023-01-26 | $33.10 | $33.10 | 2,134,830 | — | — |
| 2023-01-25 | $41.00 | $41.00 | 2,841,720 | — | — |
| 2023-01-24 | $45.50 | $45.50 | 8,217,650 | — | — |
| 2023-01-23 | $47.10 | $47.10 | 16,458,500 | — | — |
| 2023-01-20 | $32.40 | $32.40 | 23,176,680 | — | — |
| 2023-01-19 | $20.90 | $20.90 | 26,965,960 | — | — |
| 2023-01-18 | $5.36 | $5.36 | 584,600 | — | — |
| 2023-01-17 | $5.79 | $5.79 | 1,478,010 | — | — |
| 2023-01-13 | $4.74 | $4.74 | 490,870 | — | — |
| 2023-01-12 | $4.15 | $4.15 | 20,820 | — | — |
| 2023-01-11 | $4.04 | $4.04 | 10,420 | — | — |
| 2023-01-10 | $3.75 | $3.75 | 5,220 | — | — |
| 2023-01-09 | $3.61 | $3.61 | 10,310 | — | — |
| 2023-01-06 | $3.96 | $3.96 | 7,050 | — | — |
| 2023-01-05 | $3.95 | $3.95 | 10,660 | — | — |
| 2023-01-04 | $3.86 | $3.86 | 16,930 | — | — |
| 2023-01-03 | $3.15 | $3.15 | 6,930 | — | — |