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
- 2023-03-21 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 | $4.16 | $4.16 | 26,360 | — | — |
| 2023-12-28 | $4.35 | $4.35 | 28,073 | — | — |
| 2023-12-27 | $4.61 | $4.61 | 26,133 | — | — |
| 2023-12-26 | $4.52 | $4.52 | 22,133 | — | — |
| 2023-12-22 | $4.35 | $4.35 | 18,607 | — | — |
| 2023-12-21 | $4.28 | $4.28 | 28,833 | — | — |
| 2023-12-20 | $4.35 | $4.35 | 71,533 | — | — |
| 2023-12-19 | $4.23 | $4.23 | 41,620 | — | — |
| 2023-12-18 | $4.17 | $4.17 | 56,080 | — | — |
| 2023-12-15 | $4.61 | $4.61 | 252,700 | — | — |
| 2023-12-14 | $7.80 | $7.80 | 17,880 | — | — |
| 2023-12-13 | $8.66 | $8.66 | 90,353 | — | — |
| 2023-12-12 | $8.79 | $8.79 | 12,187 | — | — |
| 2023-12-11 | $8.70 | $8.70 | 20,447 | — | — |
| 2023-12-08 | $10.14 | $10.14 | 8,693 | — | — |
| 2023-12-07 | $12.00 | $12.00 | 10,787 | — | — |
| 2023-12-06 | $12.30 | $12.30 | 20,687 | — | — |
| 2023-12-05 | $12.45 | $12.45 | 17,860 | — | — |
| 2023-12-04 | $10.31 | $10.31 | 14,173 | — | — |
| 2023-12-01 | $10.28 | $10.28 | 7,467 | — | — |
| 2023-11-30 | $11.09 | $11.09 | 17,280 | — | — |
| 2023-11-29 | $11.82 | $11.82 | 26,393 | — | — |
| 2023-11-28 | $10.05 | $10.05 | 10,880 | — | — |
| 2023-11-27 | $8.55 | $8.55 | 2,747 | — | — |
| 2023-11-24 | $8.40 | $8.40 | 2,067 | — | — |
| 2023-11-22 | $8.09 | $8.09 | 4,707 | — | — |
| 2023-11-21 | $8.22 | $8.22 | 6,320 | — | — |
| 2023-11-20 | $8.70 | $8.70 | 16,087 | — | — |
| 2023-11-17 | $7.55 | $7.55 | 11,587 | — | — |
| 2023-11-16 | $6.45 | $6.45 | 8,920 | — | — |
| 2023-11-15 | $6.54 | $6.54 | 7,680 | — | — |
| 2023-11-14 | $6.48 | $6.48 | 5,520 | — | — |
| 2023-11-13 | $6.56 | $6.55 | 6,660 | — | — |
| 2023-11-10 | $6.75 | $6.75 | 3,607 | — | — |
| 2023-11-09 | $7.05 | $7.05 | 2,600 | — | — |
| 2023-11-08 | $7.65 | $7.65 | 6,027 | — | — |
| 2023-11-07 | $7.62 | $7.62 | 7,313 | — | — |
| 2023-11-06 | $8.27 | $8.27 | 3,380 | — | — |
| 2023-11-03 | $8.85 | $8.85 | 5,773 | — | — |
| 2023-11-02 | $8.70 | $8.70 | 10,900 | — | — |
| 2023-11-01 | $9.75 | $9.75 | 10,547 | — | — |
| 2023-10-31 | $9.45 | $9.45 | 18,380 | — | — |
| 2023-10-30 | $10.80 | $10.80 | 23,020 | — | — |
| 2023-10-27 | $12.72 | $12.72 | 45,240 | — | — |
| 2023-10-26 | $12.21 | $12.21 | 578,780 | — | — |
| 2023-10-25 | $11.25 | $11.25 | 6,313 | — | — |
| 2023-10-24 | $13.05 | $13.05 | 7,407 | — | — |
| 2023-10-23 | $14.40 | $14.40 | 18,487 | — | — |
| 2023-10-20 | $14.52 | $14.52 | 21,107 | — | — |
| 2023-10-19 | $12.75 | $12.75 | 155,360 | — | — |
| 2023-10-18 | $10.20 | $10.20 | 3,833 | — | — |
| 2023-10-17 | $10.05 | $10.05 | 1,967 | — | — |
| 2023-10-16 | $10.50 | $10.50 | 1,747 | — | — |
| 2023-10-13 | $9.60 | $9.60 | 11,047 | — | — |
| 2023-10-12 | $9.45 | $9.45 | 4,540 | — | — |
| 2023-10-11 | $10.28 | $10.28 | 13,913 | — | — |
| 2023-10-10 | $9.00 | $9.00 | 4,393 | — | — |
| 2023-10-09 | $8.25 | $8.25 | 2,660 | — | — |
| 2023-10-06 | $9.30 | $9.30 | 960 | — | — |
| 2023-10-05 | $9.45 | $9.45 | 2,113 | — | — |
| 2023-10-04 | $9.60 | $9.60 | 1,100 | — | — |
| 2023-10-03 | $10.35 | $10.35 | 1,913 | — | — |
| 2023-10-02 | $12.60 | $12.60 | 973 | — | — |
| 2023-09-29 | $12.77 | $12.77 | 433 | — | — |
| 2023-09-28 | $12.90 | $12.90 | 447 | — | — |
| 2023-09-27 | $13.65 | $13.65 | 393 | — | — |
| 2023-09-26 | $13.05 | $13.05 | 587 | — | — |
| 2023-09-25 | $12.89 | $12.89 | 393 | — | — |
| 2023-09-22 | $13.50 | $13.50 | 460 | — | — |
| 2023-09-21 | $14.40 | $14.40 | 1,527 | — | — |
| 2023-09-20 | $13.80 | $13.80 | 2,740 | — | — |
| 2023-09-19 | $13.50 | $13.50 | 2,767 | — | — |
| 2023-09-18 | $14.85 | $14.85 | 4,993 | — | — |
| 2023-09-15 | $14.85 | $14.85 | 10,493 | — | — |
| 2023-09-14 | $15.90 | $15.90 | 25,967 | — | — |
| 2023-09-13 | $15.75 | $15.75 | 4,187 | — | — |
| 2023-09-12 | $16.35 | $16.35 | 3,813 | — | — |
| 2023-09-11 | $16.95 | $16.95 | 4,173 | — | — |
| 2023-09-08 | $17.85 | $17.85 | 5,960 | — | — |
| 2023-09-07 | $16.95 | $16.95 | 1,513 | — | — |
| 2023-09-06 | $17.55 | $17.55 | 7,487 | — | — |
| 2023-09-05 | $16.80 | $16.80 | 2,647 | — | — |
| 2023-09-01 | $17.40 | $17.40 | 2,107 | — | — |
| 2023-08-31 | $18.60 | $18.60 | 2,853 | — | — |
| 2023-08-30 | $17.70 | $17.70 | 1,733 | — | — |
| 2023-08-29 | $17.70 | $17.70 | 4,613 | — | — |
| 2023-08-28 | $18.60 | $18.60 | 1,340 | — | — |
| 2023-08-25 | $17.40 | $17.40 | 1,147 | — | — |
| 2023-08-24 | $17.85 | $17.85 | 1,147 | — | — |
| 2023-08-23 | $17.25 | $17.25 | 2,147 | — | — |
| 2023-08-22 | $17.10 | $17.10 | 2,120 | — | — |
| 2023-08-21 | $17.10 | $17.10 | 3,847 | — | — |
| 2023-08-18 | $17.40 | $17.40 | 1,267 | — | — |
| 2023-08-17 | $17.25 | $17.25 | 673 | — | — |
| 2023-08-16 | $16.73 | $16.73 | 3,380 | — | — |
| 2023-08-15 | $16.35 | $16.35 | 2,473 | — | — |
| 2023-08-14 | $17.10 | $17.10 | 2,067 | — | — |
| 2023-08-11 | $18.45 | $18.45 | 4,713 | — | — |
| 2023-08-10 | $19.35 | $19.35 | 1,787 | — | — |
| 2023-08-09 | $20.25 | $20.25 | 2,393 | — | — |
| 2023-08-08 | $19.65 | $19.65 | 1,567 | — | — |
| 2023-08-07 | $20.55 | $20.55 | 3,440 | — | — |
| 2023-08-04 | $19.50 | $19.50 | 2,987 | — | — |
| 2023-08-03 | $20.70 | $20.70 | 4,360 | — | — |
| 2023-08-02 | $21.15 | $21.15 | 17,320 | — | — |
| 2023-08-01 | $21.75 | $21.75 | 48,100 | — | — |
| 2023-07-31 | $16.95 | $16.95 | 3,747 | — | — |
| 2023-07-28 | $16.50 | $16.50 | 7,740 | — | — |
| 2023-07-27 | $16.50 | $16.50 | 13,047 | — | — |
| 2023-07-26 | $17.40 | $17.40 | 11,627 | — | — |
| 2023-07-25 | $19.50 | $19.50 | 2,353 | — | — |
| 2023-07-24 | $20.40 | $20.40 | 7,127 | — | — |
| 2023-07-21 | $21.98 | $21.98 | 2,660 | — | — |
| 2023-07-20 | $21.75 | $21.75 | 11,667 | — | — |
| 2023-07-19 | $23.40 | $23.40 | 7,193 | — | — |
| 2023-07-18 | $24.90 | $24.90 | 39,427 | — | — |
| 2023-07-17 | $24.15 | $24.15 | 9,793 | — | — |
| 2023-07-14 | $25.20 | $25.20 | 7,933 | — | — |
| 2023-07-13 | $25.20 | $25.20 | 7,433 | — | — |
| 2023-07-12 | $25.80 | $25.80 | 14,813 | — | — |
| 2023-07-11 | $25.50 | $25.50 | 4,847 | — | — |
| 2023-07-10 | $25.05 | $25.05 | 4,720 | — | — |
| 2023-07-07 | $25.05 | $25.05 | 2,180 | — | — |
| 2023-07-06 | $25.05 | $25.05 | 6,873 | — | — |
| 2023-07-05 | $24.90 | $24.90 | 12,287 | — | — |
| 2023-07-03 | $26.55 | $26.55 | 3,627 | — | — |
| 2023-06-30 | $27.45 | $27.45 | 8,160 | — | — |
| 2023-06-29 | $27.15 | $27.15 | 22,140 | — | — |
| 2023-06-28 | $27.00 | $27.00 | 14,760 | — | — |
| 2023-06-27 | $26.10 | $26.10 | 6,860 | — | — |
| 2023-06-26 | $27.60 | $27.60 | 11,593 | — | — |
| 2023-06-23 | $27.60 | $27.60 | 23,513 | — | — |
| 2023-06-22 | $28.20 | $28.20 | 35,547 | — | — |
| 2023-06-21 | $25.65 | $25.65 | 15,113 | — | — |
| 2023-06-20 | $25.05 | $25.05 | 19,873 | — | — |
| 2023-06-16 | $24.15 | $24.15 | 16,467 | — | — |
| 2023-06-15 | $23.25 | $23.25 | 48,267 | — | — |
| 2023-06-14 | $24.75 | $24.75 | 28,427 | — | — |
| 2023-06-13 | $23.25 | $23.25 | 14,527 | — | — |
| 2023-06-12 | $24.75 | $24.75 | 51,453 | — | — |
| 2023-06-09 | $21.30 | $21.30 | 72,687 | — | — |
| 2023-06-08 | $24.60 | $24.60 | 2,993,027 | — | — |
| 2023-06-07 | $22.20 | $22.20 | 19,787 | — | — |
| 2023-06-06 | $24.45 | $24.45 | 52,553 | — | — |
| 2023-06-05 | $21.75 | $21.75 | 281,233 | — | — |
| 2023-06-02 | $18.00 | $18.00 | 9,527 | — | — |
| 2023-06-01 | $16.50 | $16.50 | 5,513 | — | — |
| 2023-05-31 | $16.80 | $16.80 | 4,387 | — | — |
| 2023-05-30 | $16.35 | $16.35 | 4,800 | — | — |
| 2023-05-26 | $15.60 | $15.60 | 1,740 | — | — |
| 2023-05-25 | $16.20 | $16.20 | 12,547 | — | — |
| 2023-05-24 | $16.50 | $16.50 | 6,967 | — | — |
| 2023-05-23 | $18.00 | $18.00 | 4,027 | — | — |
| 2023-05-22 | $18.30 | $18.30 | 8,220 | — | — |
| 2023-05-19 | $18.15 | $18.15 | 10,907 | — | — |
| 2023-05-18 | $17.85 | $17.85 | 31,127 | — | — |
| 2023-05-17 | $17.85 | $17.85 | 4,800 | — | — |
| 2023-05-16 | $17.25 | $17.25 | 10,827 | — | — |
| 2023-05-15 | $18.45 | $18.45 | 5,880 | — | — |
| 2023-05-12 | $17.85 | $17.85 | 8,173 | — | — |
| 2023-05-11 | $17.85 | $17.85 | 17,800 | — | — |
| 2023-05-10 | $17.55 | $17.55 | 6,987 | — | — |
| 2023-05-09 | $17.25 | $17.25 | 10,247 | — | — |
| 2023-05-08 | $18.00 | $18.00 | 6,713 | — | — |
| 2023-05-05 | $18.75 | $18.75 | 13,407 | — | — |
| 2023-05-04 | $18.30 | $18.30 | 17,287 | — | — |
| 2023-05-03 | $18.45 | $18.45 | 65,060 | — | — |
| 2023-05-02 | $15.45 | $15.45 | 11,940 | — | — |
| 2023-05-01 | $14.99 | $14.98 | 16,760 | — | — |
| 2023-04-28 | $16.20 | $16.20 | 44,720 | — | — |
| 2023-04-27 | $19.35 | $19.35 | 58,880 | — | — |
| 2023-04-26 | $18.15 | $18.15 | 114,947 | — | — |
| 2023-04-25 | $27.00 | $27.00 | 229,913 | — | — |
| 2023-04-24 | $29.25 | $29.25 | 1,392,073 | — | — |
| 2023-04-21 | $22.20 | $22.20 | 6,927,100 | — | — |
| 2023-04-20 | $14.03 | $14.03 | 3,687 | — | — |
| 2023-04-19 | $13.97 | $13.97 | 6,620 | — | — |
| 2023-04-18 | $13.50 | $13.50 | 10,467 | — | — |
| 2023-04-17 | $15.00 | $15.00 | 13,480 | — | — |
| 2023-04-14 | $15.45 | $15.45 | 41,967 | — | — |
| 2023-04-13 | $14.10 | $14.10 | 4,253 | — | — |
| 2023-04-12 | $13.80 | $13.80 | 2,427 | — | — |
| 2023-04-11 | $13.73 | $13.73 | 8,400 | — | — |
| 2023-04-10 | $13.10 | $13.10 | 7,520 | — | — |
| 2023-04-06 | $14.55 | $14.55 | 29,353 | — | — |
| 2023-04-05 | $17.10 | $17.10 | 80,467 | — | — |
| 2023-04-04 | $22.05 | $22.05 | 37,087 | — | — |
| 2023-04-03 | $16.95 | $16.95 | 62,487 | — | — |
| 2023-03-31 | $17.10 | $17.10 | 10,193 | — | — |
| 2023-03-30 | $21.75 | $21.75 | 10,847 | — | — |
| 2023-03-29 | $28.20 | $28.20 | 7,100 | — | — |
| 2023-03-28 | $36.00 | $36.00 | 5,213 | — | — |
| 2023-03-27 | $34.72 | $34.72 | 5,113 | — | — |
| 2023-03-24 | $37.20 | $37.20 | 15,453 | — | — |
| 2023-03-23 | $36.30 | $36.30 | 3,973 | — | — |
| 2023-03-22 | $45.75 | $45.75 | 12,053 | — | — |
| 2023-03-21 | $60.00 | $60.00 | 46,880 | — | — |