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
- 2022-06-22 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 | $5.91 | $5.91 | 2,720 | — | — |
| 2023-12-28 | $6.00 | $6.00 | 3,650 | — | — |
| 2023-12-27 | $6.29 | $6.29 | 1,790 | — | — |
| 2023-12-26 | $6.30 | $6.30 | 2,350 | — | — |
| 2023-12-22 | $6.30 | $6.30 | 2,660 | — | — |
| 2023-12-21 | $6.78 | $6.78 | 1,540 | — | — |
| 2023-12-20 | $6.73 | $6.73 | 4,230 | — | — |
| 2023-12-19 | $6.83 | $6.83 | 25,520 | — | — |
| 2023-12-18 | $5.50 | $5.50 | 2,790 | — | — |
| 2023-12-15 | $5.80 | $5.80 | 2,940 | — | — |
| 2023-12-14 | $5.77 | $5.77 | 1,680 | — | — |
| 2023-12-13 | $5.80 | $5.80 | 1,210 | — | — |
| 2023-12-12 | $5.50 | $5.50 | 680 | — | — |
| 2023-12-11 | $5.77 | $5.77 | 1,790 | — | — |
| 2023-12-08 | $5.21 | $5.21 | 4,770 | — | — |
| 2023-12-07 | $5.80 | $5.80 | 1,670 | — | — |
| 2023-12-06 | $5.80 | $5.80 | 3,980 | — | — |
| 2023-12-05 | $5.51 | $5.51 | 840 | — | — |
| 2023-12-04 | $5.74 | $5.74 | 1,100 | — | — |
| 2023-12-01 | $5.55 | $5.55 | 940 | — | — |
| 2023-11-30 | $5.60 | $5.60 | 1,630 | — | — |
| 2023-11-29 | $5.21 | $5.21 | 2,810 | — | — |
| 2023-11-28 | $5.49 | $5.49 | 5,380 | — | — |
| 2023-11-27 | $5.20 | $5.20 | 290 | — | — |
| 2023-11-24 | $5.20 | $5.20 | 1,250 | — | — |
| 2023-11-22 | $4.86 | $4.86 | 4,110 | — | — |
| 2023-11-21 | $4.92 | $4.92 | 3,130 | — | — |
| 2023-11-20 | $4.91 | $4.91 | 5,090 | — | — |
| 2023-11-17 | $4.90 | $4.90 | 2,220 | — | — |
| 2023-11-16 | $4.93 | $4.93 | 5,030 | — | — |
| 2023-11-15 | $4.95 | $4.95 | 3,270 | — | — |
| 2023-11-14 | $4.80 | $4.80 | 4,370 | — | — |
| 2023-11-13 | $5.00 | $5.00 | 3,800 | — | — |
| 2023-11-10 | $5.10 | $5.10 | 1,590 | — | — |
| 2023-11-09 | $5.32 | $5.32 | 3,200 | — | — |
| 2023-11-08 | $5.00 | $5.00 | 9,730 | — | — |
| 2023-11-07 | $5.00 | $5.00 | 5,340 | — | — |
| 2023-11-06 | $6.08 | $6.08 | 5,570 | — | — |
| 2023-11-03 | $6.50 | $6.50 | 4,060 | — | — |
| 2023-11-02 | $6.00 | $6.00 | 1,910 | — | — |
| 2023-11-01 | $5.96 | $5.96 | 7,470 | — | — |
| 2023-10-31 | $5.65 | $5.65 | 7,370 | — | — |
| 2023-10-30 | $5.80 | $5.80 | 20,090 | — | — |
| 2023-10-27 | $4.69 | $4.69 | 3,650 | — | — |
| 2023-10-26 | $4.64 | $4.64 | 3,400 | — | — |
| 2023-10-25 | $5.03 | $5.03 | 17,840 | — | — |
| 2023-10-24 | $4.73 | $4.73 | 10,890 | — | — |
| 2023-10-23 | $4.70 | $4.70 | 26,190 | — | — |
| 2023-10-20 | $5.22 | $5.22 | 91,830 | — | — |
| 2023-10-19 | $5.50 | $5.50 | 8,060 | — | — |
| 2023-10-18 | $5.87 | $5.87 | 8,940 | — | — |
| 2023-10-17 | $6.45 | $6.45 | 4,620 | — | — |
| 2023-10-16 | $6.77 | $6.77 | 7,310 | — | — |
| 2023-10-13 | $7.31 | $7.31 | 8,330 | — | — |
| 2023-10-12 | $7.90 | $7.90 | 6,190 | — | — |
| 2023-10-11 | $7.50 | $7.50 | 3,990 | — | — |
| 2023-10-10 | $7.50 | $7.50 | 3,690 | — | — |
| 2023-10-09 | $7.21 | $7.21 | 1,920 | — | — |
| 2023-10-06 | $7.50 | $7.50 | 5,920 | — | — |
| 2023-10-05 | $7.00 | $7.00 | 15,420 | — | — |
| 2023-10-04 | $7.40 | $7.40 | 3,100 | — | — |
| 2023-10-03 | $7.54 | $7.54 | 5,120 | — | — |
| 2023-10-02 | $7.78 | $7.78 | 4,000 | — | — |
| 2023-09-29 | $7.96 | $7.96 | 3,120 | — | — |
| 2023-09-28 | $7.40 | $7.40 | 4,470 | — | — |
| 2023-09-27 | $7.52 | $7.52 | 8,510 | — | — |
| 2023-09-26 | $8.11 | $8.11 | 2,320 | — | — |
| 2023-09-25 | $8.30 | $8.30 | 1,960 | — | — |
| 2023-09-22 | $8.00 | $8.00 | 2,000 | — | — |
| 2023-09-21 | $8.00 | $8.00 | 6,930 | — | — |
| 2023-09-20 | $8.01 | $8.01 | 7,500 | — | — |
| 2023-09-19 | $7.90 | $7.90 | 2,540 | — | — |
| 2023-09-18 | $7.90 | $7.90 | 2,430 | — | — |
| 2023-09-15 | $8.29 | $8.29 | 2,680 | — | — |
| 2023-09-14 | $8.20 | $8.20 | 1,690 | — | — |
| 2023-09-13 | $8.01 | $8.01 | 9,410 | — | — |
| 2023-09-12 | $8.50 | $8.50 | 7,320 | — | — |
| 2023-09-11 | $8.90 | $8.90 | 840 | — | — |
| 2023-09-08 | $8.90 | $8.90 | 1,210 | — | — |
| 2023-09-07 | $8.99 | $8.99 | 10,390 | — | — |
| 2023-09-06 | $8.27 | $8.27 | 2,930 | — | — |
| 2023-09-05 | $8.50 | $8.50 | 3,830 | — | — |
| 2023-09-01 | $8.24 | $8.24 | 2,900 | — | — |
| 2023-08-31 | $8.61 | $8.61 | 1,570 | — | — |
| 2023-08-30 | $9.00 | $9.00 | 1,560 | — | — |
| 2023-08-29 | $9.20 | $9.20 | 6,800 | — | — |
| 2023-08-28 | $9.10 | $9.10 | 7,220 | — | — |
| 2023-08-25 | $8.79 | $8.79 | 6,610 | — | — |
| 2023-08-24 | $8.10 | $8.10 | 5,620 | — | — |
| 2023-08-23 | $8.20 | $8.20 | 3,430 | — | — |
| 2023-08-22 | $8.20 | $8.20 | 10,710 | — | — |
| 2023-08-21 | $8.36 | $8.36 | 5,320 | — | — |
| 2023-08-18 | $8.43 | $8.43 | 2,340 | — | — |
| 2023-08-17 | $8.59 | $8.59 | 6,020 | — | — |
| 2023-08-16 | $8.50 | $8.50 | 8,130 | — | — |
| 2023-08-15 | $8.70 | $8.70 | 4,630 | — | — |
| 2023-08-14 | $9.00 | $9.00 | 5,870 | — | — |
| 2023-08-11 | $9.15 | $9.15 | 11,880 | — | — |
| 2023-08-10 | $8.90 | $8.90 | 22,610 | — | — |
| 2023-08-09 | $10.60 | $10.60 | 51,950 | — | — |
| 2023-08-08 | $7.90 | $7.90 | 2,880 | — | — |
| 2023-08-07 | $7.96 | $7.96 | 2,710 | — | — |
| 2023-08-04 | $7.80 | $7.80 | 4,840 | — | — |
| 2023-08-03 | $8.10 | $8.10 | 7,440 | — | — |
| 2023-08-02 | $8.15 | $8.15 | 11,960 | — | — |
| 2023-08-01 | $8.35 | $8.35 | 18,110 | — | — |
| 2023-07-31 | $8.27 | $8.27 | 7,010 | — | — |
| 2023-07-28 | $8.56 | $8.56 | 11,160 | — | — |
| 2023-07-27 | $8.60 | $8.60 | 6,930 | — | — |
| 2023-07-26 | $8.70 | $8.70 | 4,350 | — | — |
| 2023-07-25 | $8.90 | $8.90 | 5,920 | — | — |
| 2023-07-24 | $8.90 | $8.90 | 7,360 | — | — |
| 2023-07-21 | $8.60 | $8.60 | 17,610 | — | — |
| 2023-07-20 | $9.00 | $9.00 | 8,640 | — | — |
| 2023-07-19 | $9.25 | $9.25 | 16,370 | — | — |
| 2023-07-18 | $9.33 | $9.33 | 13,020 | — | — |
| 2023-07-17 | $9.70 | $9.70 | 4,530 | — | — |
| 2023-07-14 | $9.61 | $9.61 | 12,760 | — | — |
| 2023-07-13 | $10.30 | $10.30 | 11,770 | — | — |
| 2023-07-12 | $10.00 | $10.00 | 15,700 | — | — |
| 2023-07-11 | $9.70 | $9.70 | 11,770 | — | — |
| 2023-07-10 | $9.80 | $9.80 | 11,650 | — | — |
| 2023-07-07 | $9.75 | $9.75 | 40,470 | — | — |
| 2023-07-06 | $10.09 | $10.09 | 16,970 | — | — |
| 2023-07-05 | $10.50 | $10.50 | 7,540 | — | — |
| 2023-07-03 | $10.70 | $10.70 | 6,830 | — | — |
| 2023-06-30 | $10.50 | $10.50 | 51,270 | — | — |
| 2023-06-29 | $11.40 | $11.40 | 11,710 | — | — |
| 2023-06-28 | $11.05 | $11.05 | 4,940 | — | — |
| 2023-06-27 | $10.91 | $10.91 | 4,840 | — | — |
| 2023-06-26 | $10.90 | $10.90 | 5,860 | — | — |
| 2023-06-23 | $11.10 | $11.10 | 8,430 | — | — |
| 2023-06-22 | $11.30 | $11.30 | 5,150 | — | — |
| 2023-06-21 | $11.60 | $11.60 | 6,890 | — | — |
| 2023-06-20 | $11.20 | $11.20 | 11,220 | — | — |
| 2023-06-16 | $12.50 | $12.50 | 22,740 | — | — |
| 2023-06-15 | $12.00 | $12.00 | 15,350 | — | — |
| 2023-06-14 | $11.38 | $11.38 | 18,180 | — | — |
| 2023-06-13 | $12.40 | $12.40 | 24,690 | — | — |
| 2023-06-12 | $11.30 | $11.30 | 14,110 | — | — |
| 2023-06-09 | $11.40 | $11.40 | 15,420 | — | — |
| 2023-06-08 | $11.00 | $11.00 | 8,320 | — | — |
| 2023-06-07 | $11.25 | $11.25 | 15,200 | — | — |
| 2023-06-06 | $11.60 | $11.60 | 5,610 | — | — |
| 2023-06-05 | $11.80 | $11.80 | 12,980 | — | — |
| 2023-06-02 | $12.10 | $12.10 | 42,490 | — | — |
| 2023-06-01 | $11.68 | $11.68 | 20,410 | — | — |
| 2023-05-31 | $10.85 | $10.85 | 6,520 | — | — |
| 2023-05-30 | $10.98 | $10.98 | 6,760 | — | — |
| 2023-05-26 | $10.81 | $10.81 | 12,030 | — | — |
| 2023-05-25 | $10.80 | $10.80 | 13,080 | — | — |
| 2023-05-24 | $11.40 | $11.40 | 25,090 | — | — |
| 2023-05-23 | $10.90 | $10.90 | 42,100 | — | — |
| 2023-05-22 | $10.40 | $10.40 | 27,020 | — | — |
| 2023-05-19 | $10.40 | $10.40 | 16,490 | — | — |
| 2023-05-18 | $10.80 | $10.80 | 7,700 | — | — |
| 2023-05-17 | $10.90 | $10.90 | 9,580 | — | — |
| 2023-05-16 | $11.00 | $11.00 | 18,130 | — | — |
| 2023-05-15 | $11.30 | $11.30 | 11,950 | — | — |
| 2023-05-12 | $10.80 | $10.80 | 22,510 | — | — |
| 2023-05-11 | $11.60 | $11.60 | 24,990 | — | — |
| 2023-05-10 | $12.50 | $12.50 | 21,960 | — | — |
| 2023-05-09 | $12.50 | $12.50 | 19,680 | — | — |
| 2023-05-08 | $12.60 | $12.60 | 27,760 | — | — |
| 2023-05-05 | $12.80 | $12.80 | 27,370 | — | — |
| 2023-05-04 | $12.90 | $12.90 | 55,050 | — | — |
| 2023-05-03 | $13.00 | $13.00 | 71,200 | — | — |
| 2023-05-02 | $13.80 | $13.80 | 215,100 | — | — |
| 2023-05-01 | $12.70 | $12.70 | 313,320 | — | — |
| 2023-04-28 | $13.50 | $13.50 | 2,424,080 | — | — |
| 2023-04-27 | $10.33 | $10.33 | 86,920 | — | — |
| 2023-04-26 | $10.85 | $10.85 | 18,990 | — | — |
| 2023-04-25 | $11.49 | $11.49 | 8,900 | — | — |
| 2023-04-24 | $11.90 | $11.90 | 12,680 | — | — |
| 2023-04-21 | $12.70 | $12.70 | 39,530 | — | — |
| 2023-04-20 | $11.70 | $11.70 | 14,780 | — | — |
| 2023-04-19 | $12.55 | $12.55 | 18,690 | — | — |
| 2023-04-18 | $12.40 | $12.40 | 13,990 | — | — |
| 2023-04-17 | $12.30 | $12.30 | 18,350 | — | — |
| 2023-04-14 | $12.80 | $12.80 | 13,010 | — | — |
| 2023-04-13 | $13.30 | $13.30 | 12,230 | — | — |
| 2023-04-12 | $13.80 | $13.80 | 8,580 | — | — |
| 2023-04-11 | $14.30 | $14.30 | 19,200 | — | — |
| 2023-04-10 | $14.10 | $14.10 | 8,240 | — | — |
| 2023-04-06 | $15.00 | $15.00 | 9,270 | — | — |
| 2023-04-05 | $16.00 | $16.00 | 9,140 | — | — |
| 2023-04-04 | $15.80 | $15.80 | 10,010 | — | — |
| 2023-04-03 | $15.70 | $15.70 | 27,570 | — | — |
| 2023-03-31 | $15.00 | $15.00 | 8,660 | — | — |
| 2023-03-30 | $15.50 | $15.50 | 8,920 | — | — |
| 2023-03-29 | $16.40 | $16.40 | 12,770 | — | — |
| 2023-03-28 | $16.70 | $16.70 | 9,320 | — | — |
| 2023-03-27 | $15.90 | $15.90 | 17,790 | — | — |
| 2023-03-24 | $14.60 | $14.60 | 7,850 | — | — |
| 2023-03-23 | $14.70 | $14.70 | 9,390 | — | — |
| 2023-03-22 | $13.80 | $13.80 | 10,780 | — | — |
| 2023-03-21 | $14.50 | $14.50 | 18,890 | — | — |
| 2023-03-20 | $14.30 | $14.30 | 55,450 | — | — |
| 2023-03-17 | $16.30 | $16.30 | 19,280 | — | — |
| 2023-03-16 | $17.70 | $17.70 | 8,250 | — | — |
| 2023-03-15 | $17.40 | $17.40 | 11,680 | — | — |
| 2023-03-14 | $17.90 | $17.90 | 22,660 | — | — |
| 2023-03-13 | $19.80 | $19.80 | 33,040 | — | — |
| 2023-03-10 | $18.10 | $18.10 | 17,700 | — | — |
| 2023-03-09 | $19.30 | $19.30 | 25,450 | — | — |
| 2023-03-08 | $20.10 | $20.10 | 14,740 | — | — |
| 2023-03-07 | $20.40 | $20.40 | 26,370 | — | — |
| 2023-03-06 | $22.00 | $22.00 | 29,200 | — | — |
| 2023-03-03 | $21.20 | $21.20 | 38,850 | — | — |
| 2023-03-02 | $21.90 | $21.90 | 73,990 | — | — |
| 2023-03-01 | $19.50 | $19.50 | 27,380 | — | — |
| 2023-02-28 | $19.40 | $19.40 | 53,400 | — | — |
| 2023-02-27 | $19.60 | $19.60 | 49,660 | — | — |
| 2023-02-24 | $21.80 | $21.80 | 50,910 | — | — |
| 2023-02-23 | $23.80 | $23.80 | 76,630 | — | — |
| 2023-02-22 | $22.80 | $22.80 | 69,160 | — | — |
| 2023-02-21 | $23.10 | $23.10 | 66,370 | — | — |
| 2023-02-17 | $25.00 | $25.00 | 127,910 | — | — |
| 2023-02-16 | $22.70 | $22.70 | 101,780 | — | — |
| 2023-02-15 | $23.30 | $23.30 | 135,870 | — | — |
| 2023-02-14 | $24.00 | $24.00 | 535,700 | — | — |
| 2023-02-13 | $26.50 | $26.50 | 226,230 | — | — |
| 2023-02-10 | $24.30 | $24.30 | 211,600 | — | — |
| 2023-02-09 | $24.40 | $24.40 | 1,917,750 | — | — |
| 2023-02-08 | $23.80 | $23.80 | 279,780 | — | — |
| 2023-02-07 | $24.20 | $24.20 | 3,680,980 | — | — |
| 2023-02-06 | $20.20 | $20.20 | 104,670 | — | — |
| 2023-02-03 | $20.50 | $20.50 | 225,540 | — | — |
| 2023-02-02 | $22.60 | $22.60 | 678,090 | — | — |
| 2023-02-01 | $34.30 | $34.30 | 4,816,610 | — | — |
| 2023-01-31 | $15.20 | $15.20 | 37,720 | — | — |
| 2023-01-30 | $14.30 | $14.30 | 21,430 | — | — |
| 2023-01-27 | $14.80 | $14.80 | 27,590 | — | — |
| 2023-01-26 | $14.90 | $14.90 | 32,860 | — | — |
| 2023-01-25 | $14.90 | $14.90 | 33,560 | — | — |
| 2023-01-24 | $15.50 | $15.50 | 43,190 | — | — |
| 2023-01-23 | $16.10 | $16.10 | 42,580 | — | — |
| 2023-01-20 | $16.00 | $16.00 | 94,470 | — | — |
| 2023-01-19 | $18.50 | $18.50 | 51,150 | — | — |
| 2023-01-18 | $18.50 | $18.50 | 123,270 | — | — |
| 2023-01-17 | $20.20 | $20.20 | 71,790 | — | — |
| 2023-01-13 | $22.00 | $22.00 | 158,840 | — | — |
| 2023-01-12 | $19.80 | $19.80 | 199,340 | — | — |
| 2023-01-11 | $21.80 | $21.80 | 539,870 | — | — |
| 2023-01-10 | $23.60 | $23.60 | 1,611,310 | — | — |
| 2023-01-09 | $19.50 | $19.50 | 484,490 | — | — |
| 2023-01-06 | $22.40 | $22.40 | 1,415,830 | — | — |
| 2023-01-05 | $12.60 | $12.60 | 427,230 | — | — |
| 2023-01-04 | $10.70 | $10.70 | 18,860 | — | — |
| 2023-01-03 | $10.30 | $10.30 | 31,040 | — | — |