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
- 2023-02-15 to 2026-09-03
- 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 | $4.08 | $4.08 | 7,350 | — | — |
| 2023-12-28 | $3.90 | $3.90 | 10,017 | — | — |
| 2023-12-27 | $4.08 | $4.08 | 15,775 | — | — |
| 2023-12-26 | $4.08 | $4.08 | 11,025 | — | — |
| 2023-12-22 | $4.14 | $4.14 | 3,142 | — | — |
| 2023-12-21 | $4.07 | $4.07 | 39,700 | — | — |
| 2023-12-20 | $3.92 | $3.92 | 36,042 | — | — |
| 2023-12-19 | $4.08 | $4.08 | 9,592 | — | — |
| 2023-12-18 | $3.85 | $3.85 | 5,217 | — | — |
| 2023-12-15 | $4.02 | $4.02 | 15,092 | — | — |
| 2023-12-14 | $4.13 | $4.13 | 12,733 | — | — |
| 2023-12-13 | $4.10 | $4.10 | 12,833 | — | — |
| 2023-12-12 | $4.09 | $4.09 | 4,192 | — | — |
| 2023-12-11 | $4.31 | $4.31 | 4,942 | — | — |
| 2023-12-08 | $4.27 | $4.27 | 6,817 | — | — |
| 2023-12-07 | $4.38 | $4.38 | 11,217 | — | — |
| 2023-12-06 | $4.74 | $4.74 | 37,267 | — | — |
| 2023-12-05 | $5.15 | $5.15 | 40,283 | — | — |
| 2023-12-04 | $4.34 | $4.34 | 34,750 | — | — |
| 2023-12-01 | $4.56 | $4.56 | 10,292 | — | — |
| 2023-11-30 | $4.38 | $4.38 | 6,217 | — | — |
| 2023-11-29 | $4.51 | $4.51 | 10,342 | — | — |
| 2023-11-28 | $4.54 | $4.54 | 7,292 | — | — |
| 2023-11-27 | $4.57 | $4.57 | 10,325 | — | — |
| 2023-11-24 | $4.74 | $4.74 | 2,242 | — | — |
| 2023-11-22 | $4.68 | $4.68 | 12,967 | — | — |
| 2023-11-21 | $4.50 | $4.50 | 9,442 | — | — |
| 2023-11-20 | $4.60 | $4.60 | 55,342 | — | — |
| 2023-11-17 | $3.90 | $3.90 | 22,183 | — | — |
| 2023-11-16 | $3.60 | $3.60 | 108,517 | — | — |
| 2023-11-15 | $3.68 | $3.68 | 11,792 | — | — |
| 2023-11-14 | $3.76 | $3.76 | 9,167 | — | — |
| 2023-11-13 | $4.08 | $4.08 | 7,983 | — | — |
| 2023-11-10 | $4.00 | $4.00 | 25,383 | — | — |
| 2023-11-09 | $3.67 | $3.67 | 25,142 | — | — |
| 2023-11-08 | $3.66 | $3.66 | 37,483 | — | — |
| 2023-11-07 | $4.45 | $4.45 | 11,158 | — | — |
| 2023-11-06 | $4.69 | $4.69 | 9,775 | — | — |
| 2023-11-03 | $4.56 | $4.56 | 13,608 | — | — |
| 2023-11-02 | $4.68 | $4.68 | 6,642 | — | — |
| 2023-11-01 | $4.57 | $4.57 | 17,383 | — | — |
| 2023-10-31 | $4.68 | $4.68 | 17,942 | — | — |
| 2023-10-30 | $4.79 | $4.79 | 27,067 | — | — |
| 2023-10-27 | $5.38 | $5.38 | 26,133 | — | — |
| 2023-10-26 | $4.99 | $4.99 | 10,933 | — | — |
| 2023-10-25 | $4.80 | $4.80 | 52,133 | — | — |
| 2023-10-24 | $4.52 | $4.52 | 29,408 | — | — |
| 2023-10-23 | $4.78 | $4.78 | 39,883 | — | — |
| 2023-10-20 | $5.36 | $5.36 | 18,542 | — | — |
| 2023-10-19 | $5.94 | $5.94 | 26,458 | — | — |
| 2023-10-18 | $6.30 | $6.30 | 72,933 | — | — |
| 2023-10-17 | $6.98 | $6.98 | 80,200 | — | — |
| 2023-10-16 | $8.38 | $8.38 | 248,433 | — | — |
| 2023-10-13 | $11.58 | $11.58 | 303,542 | — | — |
| 2023-10-12 | $8.38 | $8.38 | 114,575 | — | — |
| 2023-10-11 | $7.64 | $7.64 | 67,150 | — | — |
| 2023-10-10 | $6.92 | $6.92 | 31,125 | — | — |
| 2023-10-09 | $6.60 | $6.60 | 70,275 | — | — |
| 2023-10-06 | $6.36 | $6.36 | 38,200 | — | — |
| 2023-10-05 | $5.40 | $5.40 | 23,508 | — | — |
| 2023-10-04 | $5.28 | $5.28 | 41,492 | — | — |
| 2023-10-03 | $5.29 | $5.29 | 107,517 | — | — |
| 2023-10-02 | $4.58 | $4.58 | 24,542 | — | — |
| 2023-09-29 | $4.14 | $4.14 | 30,183 | — | — |
| 2023-09-28 | $4.36 | $4.36 | 41,217 | — | — |
| 2023-09-27 | $5.04 | $5.04 | 93,908 | — | — |
| 2023-09-26 | $4.26 | $4.26 | 33,558 | — | — |
| 2023-09-25 | $3.91 | $3.91 | 33,367 | — | — |
| 2023-09-22 | $3.70 | $3.70 | 125,292 | — | — |
| 2023-09-21 | $3.67 | $3.67 | 27,867 | — | — |
| 2023-09-20 | $4.02 | $4.02 | 49,500 | — | — |
| 2023-09-19 | $3.80 | $3.80 | 23,683 | — | — |
| 2023-09-18 | $4.09 | $4.09 | 15,158 | — | — |
| 2023-09-15 | $4.28 | $4.28 | 20,558 | — | — |
| 2023-09-14 | $4.24 | $4.24 | 34,725 | — | — |
| 2023-09-13 | $4.49 | $4.49 | 33,642 | — | — |
| 2023-09-12 | $4.91 | $4.91 | 50,567 | — | — |
| 2023-09-11 | $4.64 | $4.64 | 149,567 | — | — |
| 2023-09-08 | $4.84 | $4.84 | 5,883 | — | — |
| 2023-09-07 | $4.78 | $4.78 | 21,767 | — | — |
| 2023-09-06 | $5.38 | $5.38 | 110,467 | — | — |
| 2023-09-05 | $4.81 | $4.81 | 13,942 | — | — |
| 2023-09-01 | $5.05 | $5.05 | 4,325 | — | — |
| 2023-08-31 | $5.28 | $5.28 | 15,750 | — | — |
| 2023-08-30 | $5.17 | $5.17 | 14,042 | — | — |
| 2023-08-29 | $4.74 | $4.74 | 21,817 | — | — |
| 2023-08-28 | $5.28 | $5.28 | 11,717 | — | — |
| 2023-08-25 | $5.06 | $5.06 | 6,192 | — | — |
| 2023-08-24 | $5.46 | $5.46 | 20,008 | — | — |
| 2023-08-23 | $6.36 | $6.36 | 1,800 | — | — |
| 2023-08-22 | $6.24 | $6.24 | 2,467 | — | — |
| 2023-08-21 | $6.42 | $6.42 | 1,367 | — | — |
| 2023-08-18 | $6.43 | $6.43 | 1,592 | — | — |
| 2023-08-17 | $6.42 | $6.42 | 8,658 | — | — |
| 2023-08-16 | $7.48 | $7.48 | 7,500 | — | — |
| 2023-08-15 | $8.04 | $8.04 | 7,033 | — | — |
| 2023-08-14 | $8.30 | $8.30 | 5,625 | — | — |
| 2023-08-11 | $8.29 | $8.29 | 4,567 | — | — |
| 2023-08-10 | $8.64 | $8.64 | 8,617 | — | — |
| 2023-08-09 | $8.75 | $8.75 | 41,167 | — | — |
| 2023-08-08 | $8.26 | $8.26 | 350,183 | — | — |
| 2023-08-07 | $8.60 | $8.60 | 2,808 | — | — |
| 2023-08-04 | $8.40 | $8.40 | 9,492 | — | — |
| 2023-08-03 | $8.76 | $8.76 | 2,717 | — | — |
| 2023-08-02 | $9.00 | $9.00 | 5,033 | — | — |
| 2023-08-01 | $9.24 | $9.24 | 15,817 | — | — |
| 2023-07-31 | $8.62 | $8.62 | 8,550 | — | — |
| 2023-07-28 | $8.40 | $8.40 | 12,058 | — | — |
| 2023-07-27 | $8.15 | $8.15 | 9,042 | — | — |
| 2023-07-26 | $8.04 | $8.04 | 6,125 | — | — |
| 2023-07-25 | $8.16 | $8.16 | 4,567 | — | — |
| 2023-07-24 | $8.51 | $8.51 | 6,317 | — | — |
| 2023-07-21 | $8.64 | $8.64 | 5,658 | — | — |
| 2023-07-20 | $8.88 | $8.88 | 12,892 | — | — |
| 2023-07-19 | $9.72 | $9.72 | 14,775 | — | — |
| 2023-07-18 | $9.59 | $9.59 | 8,858 | — | — |
| 2023-07-17 | $9.37 | $9.37 | 24,275 | — | — |
| 2023-07-14 | $10.69 | $10.69 | 76,775 | — | — |
| 2023-07-13 | $12.24 | $12.24 | 268,850 | — | — |
| 2023-07-12 | $16.08 | $16.08 | 1,153,142 | — | — |
| 2023-07-11 | $8.40 | $8.40 | 1,775 | — | — |
| 2023-07-10 | $8.70 | $8.70 | 5,892 | — | — |
| 2023-07-07 | $8.35 | $8.35 | 3,675 | — | — |
| 2023-07-06 | $8.40 | $8.40 | 9,350 | — | — |
| 2023-07-05 | $8.40 | $8.40 | 4,917 | — | — |
| 2023-07-03 | $8.41 | $8.41 | 4,825 | — | — |
| 2023-06-30 | $8.32 | $8.32 | 6,300 | — | — |
| 2023-06-29 | $8.38 | $8.38 | 5,700 | — | — |
| 2023-06-28 | $8.18 | $8.18 | 12,617 | — | — |
| 2023-06-27 | $8.58 | $8.58 | 21,425 | — | — |
| 2023-06-26 | $9.12 | $9.12 | 19,483 | — | — |
| 2023-06-23 | $9.84 | $9.84 | 73,225 | — | — |
| 2023-06-22 | $8.65 | $8.65 | 74,142 | — | — |
| 2023-06-21 | $8.22 | $8.22 | 5,392 | — | — |
| 2023-06-20 | $8.58 | $8.58 | 3,950 | — | — |
| 2023-06-16 | $8.76 | $8.76 | 7,658 | — | — |
| 2023-06-15 | $9.74 | $9.74 | 5,883 | — | — |
| 2023-06-14 | $9.42 | $9.42 | 10,517 | — | — |
| 2023-06-13 | $9.56 | $9.56 | 14,092 | — | — |
| 2023-06-12 | $8.94 | $8.94 | 6,150 | — | — |
| 2023-06-09 | $8.34 | $8.34 | 1,325 | — | — |
| 2023-06-08 | $8.28 | $8.28 | 3,667 | — | — |
| 2023-06-07 | $8.40 | $8.40 | 8,017 | — | — |
| 2023-06-06 | $8.69 | $8.69 | 2,558 | — | — |
| 2023-06-05 | $8.41 | $8.41 | 2,750 | — | — |
| 2023-06-02 | $8.22 | $8.22 | 4,033 | — | — |
| 2023-06-01 | $8.04 | $8.04 | 6,042 | — | — |
| 2023-05-31 | $8.04 | $8.04 | 11,792 | — | — |
| 2023-05-30 | $8.40 | $8.40 | 10,833 | — | — |
| 2023-05-26 | $8.70 | $8.70 | 5,717 | — | — |
| 2023-05-25 | $8.88 | $8.88 | 34,117 | — | — |
| 2023-05-24 | $9.77 | $9.77 | 78,092 | — | — |
| 2023-05-23 | $12.00 | $12.00 | 5,425 | — | — |
| 2023-05-22 | $12.36 | $12.36 | 4,467 | — | — |
| 2023-05-19 | $11.88 | $11.88 | 13,125 | — | — |
| 2023-05-18 | $12.24 | $12.24 | 1,700 | — | — |
| 2023-05-17 | $11.52 | $11.52 | 4,342 | — | — |
| 2023-05-16 | $12.48 | $12.48 | 18,875 | — | — |
| 2023-05-15 | $11.28 | $11.28 | 2,642 | — | — |
| 2023-05-12 | $11.05 | $11.05 | 5,317 | — | — |
| 2023-05-11 | $11.88 | $11.88 | 3,450 | — | — |
| 2023-05-10 | $12.08 | $12.08 | 13,675 | — | — |
| 2023-05-09 | $11.24 | $11.24 | 4,383 | — | — |
| 2023-05-08 | $11.28 | $11.28 | 8,358 | — | — |
| 2023-05-05 | $12.36 | $12.36 | 4,033 | — | — |
| 2023-05-04 | $10.86 | $10.86 | 2,808 | — | — |
| 2023-05-03 | $10.44 | $10.44 | 1,950 | — | — |
| 2023-05-02 | $10.34 | $10.34 | 1,967 | — | — |
| 2023-05-01 | $10.66 | $10.66 | 7,242 | — | — |
| 2023-04-28 | $10.68 | $10.68 | 5,842 | — | — |
| 2023-04-27 | $10.76 | $10.76 | 4,317 | — | — |
| 2023-04-26 | $11.33 | $11.33 | 5,317 | — | — |
| 2023-04-25 | $11.23 | $11.23 | 26,158 | — | — |
| 2023-04-24 | $12.72 | $12.72 | 26,358 | — | — |
| 2023-04-21 | $14.16 | $14.16 | 117,292 | — | — |
| 2023-04-20 | $12.48 | $12.48 | 9,183 | — | — |
| 2023-04-19 | $14.64 | $14.64 | 2,350 | — | — |
| 2023-04-18 | $15.12 | $15.12 | 10,042 | — | — |
| 2023-04-17 | $15.48 | $15.48 | 32,508 | — | — |
| 2023-04-14 | $14.16 | $14.16 | 11,817 | — | — |
| 2023-04-13 | $14.88 | $14.88 | 29,917 | — | — |
| 2023-04-12 | $14.52 | $14.52 | 12,942 | — | — |
| 2023-04-11 | $14.88 | $14.88 | 23,667 | — | — |
| 2023-04-10 | $13.68 | $13.68 | 21,892 | — | — |
| 2023-04-06 | $16.56 | $16.56 | 44,183 | — | — |
| 2023-04-05 | $17.64 | $17.64 | 95,000 | — | — |
| 2023-04-04 | $24.00 | $24.00 | 1,837,033 | — | — |
| 2023-04-03 | $16.02 | $16.02 | 4,433 | — | — |
| 2023-03-31 | $15.72 | $15.72 | 2,200 | — | — |
| 2023-03-30 | $15.84 | $15.84 | 2,958 | — | — |
| 2023-03-29 | $15.36 | $15.36 | 1,708 | — | — |
| 2023-03-28 | $14.88 | $14.88 | 2,392 | — | — |
| 2023-03-27 | $16.20 | $16.20 | 6,850 | — | — |
| 2023-03-24 | $14.52 | $14.52 | 3,992 | — | — |
| 2023-03-23 | $15.48 | $15.48 | 2,917 | — | — |
| 2023-03-22 | $15.72 | $15.72 | 6,625 | — | — |
| 2023-03-21 | $15.84 | $15.84 | 2,192 | — | — |
| 2023-03-20 | $17.16 | $17.16 | 3,967 | — | — |
| 2023-03-17 | $16.44 | $16.44 | 2,017 | — | — |
| 2023-03-16 | $15.84 | $15.84 | 1,483 | — | — |
| 2023-03-15 | $16.32 | $16.32 | 10,800 | — | — |
| 2023-03-14 | $16.56 | $16.56 | 4,000 | — | — |
| 2023-03-13 | $16.56 | $16.56 | 2,758 | — | — |
| 2023-03-10 | $19.08 | $19.08 | 7,775 | — | — |
| 2023-03-09 | $19.56 | $19.56 | 3,767 | — | — |
| 2023-03-08 | $20.88 | $20.88 | 3,208 | — | — |
| 2023-03-07 | $22.32 | $22.32 | 2,625 | — | — |
| 2023-03-06 | $22.80 | $22.80 | 13,842 | — | — |
| 2023-03-03 | $25.08 | $25.08 | 5,958 | — | — |
| 2023-03-02 | $23.16 | $23.16 | 6,542 | — | — |
| 2023-03-01 | $24.84 | $24.84 | 1,767 | — | — |
| 2023-02-28 | $25.44 | $25.44 | 4,558 | — | — |
| 2023-02-27 | $26.76 | $26.76 | 15,833 | — | — |
| 2023-02-24 | $27.84 | $27.84 | 4,717 | — | — |
| 2023-02-23 | $30.96 | $30.96 | 13,167 | — | — |
| 2023-02-22 | $34.32 | $34.32 | 20,933 | — | — |
| 2023-02-21 | $35.28 | $35.28 | 19,000 | — | — |
| 2023-02-17 | $45.72 | $45.72 | 55,242 | — | — |
| 2023-02-16 | $54.00 | $54.00 | 83,058 | — | — |
| 2023-02-15 | $48.60 | $48.60 | 100,208 | — | — |