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
- 2016-08-09 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 | $5.40 | $5.40 | 5,513 | — | — |
| 2023-12-28 | $5.41 | $5.41 | 2,650 | — | — |
| 2023-12-27 | $5.40 | $5.40 | 3,375 | — | — |
| 2023-12-26 | $5.56 | $5.56 | 1,713 | — | — |
| 2023-12-22 | $5.36 | $5.36 | 1,513 | — | — |
| 2023-12-21 | $5.36 | $5.36 | 3,763 | — | — |
| 2023-12-20 | $5.60 | $5.60 | 7,338 | — | — |
| 2023-12-19 | $5.49 | $5.49 | 1,913 | — | — |
| 2023-12-18 | $5.47 | $5.47 | 12,225 | — | — |
| 2023-12-15 | $5.28 | $5.28 | 5,450 | — | — |
| 2023-12-14 | $4.88 | $4.88 | 8,413 | — | — |
| 2023-12-13 | $5.26 | $5.26 | 4,188 | — | — |
| 2023-12-12 | $5.12 | $5.12 | 2,463 | — | — |
| 2023-12-11 | $5.36 | $5.36 | 2,963 | — | — |
| 2023-12-08 | $5.28 | $5.28 | 2,638 | — | — |
| 2023-12-07 | $5.58 | $5.58 | 663 | — | — |
| 2023-12-06 | $5.53 | $5.53 | 2,425 | — | — |
| 2023-12-05 | $5.52 | $5.52 | 2,713 | — | — |
| 2023-12-04 | $5.68 | $5.68 | 12,088 | — | — |
| 2023-12-01 | $5.48 | $5.48 | 4,075 | — | — |
| 2023-11-30 | $5.44 | $5.44 | 1,938 | — | — |
| 2023-11-29 | $5.56 | $5.56 | 4,700 | — | — |
| 2023-11-28 | $5.44 | $5.44 | 10,275 | — | — |
| 2023-11-27 | $5.43 | $5.43 | 6,375 | — | — |
| 2023-11-24 | $5.42 | $5.42 | 3,150 | — | — |
| 2023-11-22 | $5.39 | $5.39 | 850 | — | — |
| 2023-11-21 | $5.46 | $5.46 | 4,650 | — | — |
| 2023-11-20 | $5.60 | $5.60 | 19,663 | — | — |
| 2023-11-17 | $5.63 | $5.63 | 1,400 | — | — |
| 2023-11-16 | $5.70 | $5.70 | 2,488 | — | — |
| 2023-11-15 | $5.88 | $5.88 | 12,975 | — | — |
| 2023-11-14 | $5.66 | $5.66 | 3,188 | — | — |
| 2023-11-13 | $5.62 | $5.62 | 2,738 | — | — |
| 2023-11-10 | $6.00 | $6.00 | 3,063 | — | — |
| 2023-11-09 | $5.87 | $5.87 | 4,238 | — | — |
| 2023-11-08 | $5.78 | $5.78 | 7,625 | — | — |
| 2023-11-07 | $5.84 | $5.84 | 6,850 | — | — |
| 2023-11-06 | $6.33 | $6.33 | 11,213 | — | — |
| 2023-11-03 | $6.76 | $6.76 | 13,050 | — | — |
| 2023-11-02 | $7.76 | $7.76 | 72,300 | — | — |
| 2023-11-01 | $6.62 | $6.62 | 24,138 | — | — |
| 2023-10-31 | $6.64 | $6.64 | 42,788 | — | — |
| 2023-10-30 | $6.44 | $6.44 | 641,350 | — | — |
| 2023-10-27 | $5.60 | $5.60 | 4,350 | — | — |
| 2023-10-26 | $5.50 | $5.50 | 2,688 | — | — |
| 2023-10-25 | $5.56 | $5.56 | 1,938 | — | — |
| 2023-10-24 | $5.62 | $5.62 | 863 | — | — |
| 2023-10-23 | $5.80 | $5.80 | 2,363 | — | — |
| 2023-10-20 | $6.00 | $6.00 | 2,788 | — | — |
| 2023-10-19 | $5.60 | $5.60 | 713 | — | — |
| 2023-10-18 | $5.92 | $5.92 | 7,400 | — | — |
| 2023-10-17 | $5.98 | $5.98 | 1,288 | — | — |
| 2023-10-16 | $6.02 | $6.02 | 4,350 | — | — |
| 2023-10-13 | $5.77 | $5.77 | 2,738 | — | — |
| 2023-10-12 | $5.80 | $5.80 | 1,975 | — | — |
| 2023-10-11 | $5.80 | $5.80 | 2,613 | — | — |
| 2023-10-10 | $6.12 | $6.12 | 3,900 | — | — |
| 2023-10-09 | $6.00 | $6.00 | 4,788 | — | — |
| 2023-10-06 | $6.40 | $6.40 | 4,675 | — | — |
| 2023-10-05 | $6.89 | $6.89 | 2,038 | — | — |
| 2023-10-04 | $7.10 | $7.10 | 2,563 | — | — |
| 2023-10-03 | $6.69 | $6.69 | 1,288 | — | — |
| 2023-10-02 | $6.86 | $6.86 | 2,275 | — | — |
| 2023-09-29 | $6.91 | $6.91 | 5,163 | — | — |
| 2023-09-28 | $7.20 | $7.20 | 3,213 | — | — |
| 2023-09-27 | $7.23 | $7.23 | 4,663 | — | — |
| 2023-09-26 | $7.05 | $7.05 | 12,250 | — | — |
| 2023-09-25 | $6.72 | $6.72 | 10,200 | — | — |
| 2023-09-22 | $7.24 | $7.24 | 8,600 | — | — |
| 2023-09-21 | $7.54 | $7.54 | 25,675 | — | — |
| 2023-09-20 | $9.60 | $9.60 | 39,050 | — | — |
| 2023-09-19 | $9.36 | $9.36 | 6,288 | — | — |
| 2023-09-18 | $9.36 | $9.36 | 12,163 | — | — |
| 2023-09-15 | $10.40 | $10.40 | 3,638 | — | — |
| 2023-09-14 | $10.72 | $10.72 | 5,225 | — | — |
| 2023-09-13 | $10.80 | $10.80 | 5,950 | — | — |
| 2023-09-12 | $10.16 | $10.16 | 7,913 | — | — |
| 2023-09-11 | $10.64 | $10.64 | 11,588 | — | — |
| 2023-09-08 | $10.36 | $10.36 | 23,900 | — | — |
| 2023-09-07 | $10.48 | $10.48 | 6,450 | — | — |
| 2023-09-06 | $10.72 | $10.72 | 6,413 | — | — |
| 2023-09-05 | $11.20 | $11.20 | 10,050 | — | — |
| 2023-09-01 | $11.76 | $11.76 | 17,775 | — | — |
| 2023-08-31 | $12.16 | $12.16 | 13,288 | — | — |
| 2023-08-30 | $13.36 | $13.36 | 16,700 | — | — |
| 2023-08-29 | $15.60 | $15.60 | 22,675 | — | — |
| 2023-08-28 | $16.48 | $16.48 | 54,750 | — | — |
| 2023-08-25 | $14.80 | $14.80 | 59,725 | — | — |
| 2023-08-24 | $18.40 | $18.40 | 46,675 | — | — |
| 2023-08-23 | $20.00 | $20.00 | 155,238 | — | — |
| 2023-08-22 | $18.40 | $18.40 | 91,913 | — | — |
| 2023-08-21 | $17.72 | $17.72 | 173,838 | — | — |
| 2023-08-18 | $14.56 | $14.56 | 72,513 | — | — |
| 2023-08-17 | $12.64 | $12.64 | 59,288 | — | — |
| 2023-08-16 | $11.36 | $11.36 | 23,463 | — | — |
| 2023-08-15 | $10.24 | $10.24 | 36,675 | — | — |
| 2023-08-14 | $10.24 | $10.24 | 49,900 | — | — |
| 2023-08-11 | $9.20 | $9.20 | 12,763 | — | — |
| 2023-08-10 | $10.08 | $10.08 | 200,213 | — | — |
| 2023-08-09 | $9.28 | $9.28 | 2,163 | — | — |
| 2023-08-08 | $9.68 | $9.68 | 6,300 | — | — |
| 2023-08-07 | $9.44 | $9.44 | 9,388 | — | — |
| 2023-08-04 | $8.40 | $8.40 | 2,175 | — | — |
| 2023-08-03 | $8.40 | $8.40 | 300 | — | — |
| 2023-08-02 | $8.40 | $8.40 | 1,738 | — | — |
| 2023-08-01 | $8.76 | $8.76 | 3,913 | — | — |
| 2023-07-31 | $8.56 | $8.56 | 1,463 | — | — |
| 2023-07-28 | $8.50 | $8.50 | 1,113 | — | — |
| 2023-07-27 | $8.62 | $8.62 | 1,038 | — | — |
| 2023-07-26 | $8.66 | $8.66 | 3,688 | — | — |
| 2023-07-25 | $8.48 | $8.48 | 3,225 | — | — |
| 2023-07-24 | $8.56 | $8.56 | 1,775 | — | — |
| 2023-07-21 | $8.96 | $8.96 | 1,575 | — | — |
| 2023-07-20 | $8.56 | $8.56 | 1,438 | — | — |
| 2023-07-19 | $8.97 | $8.97 | 1,025 | — | — |
| 2023-07-18 | $8.80 | $8.80 | 2,950 | — | — |
| 2023-07-17 | $8.96 | $8.96 | 4,563 | — | — |
| 2023-07-14 | $8.64 | $8.64 | 1,775 | — | — |
| 2023-07-13 | $8.72 | $8.72 | 2,700 | — | — |
| 2023-07-12 | $8.80 | $8.80 | 3,463 | — | — |
| 2023-07-11 | $9.03 | $9.03 | 9,400 | — | — |
| 2023-07-10 | $9.04 | $9.04 | 3,875 | — | — |
| 2023-07-07 | $8.88 | $8.88 | 2,325 | — | — |
| 2023-07-06 | $8.88 | $8.88 | 10,200 | — | — |
| 2023-07-05 | $9.44 | $9.44 | 58,363 | — | — |
| 2023-07-03 | $9.12 | $9.12 | 2,850 | — | — |
| 2023-06-30 | $8.80 | $8.80 | 1,500 | — | — |
| 2023-06-29 | $8.42 | $8.42 | 1,025 | — | — |
| 2023-06-28 | $8.56 | $8.56 | 2,813 | — | — |
| 2023-06-27 | $8.48 | $8.48 | 2,038 | — | — |
| 2023-06-26 | $8.56 | $8.56 | 2,900 | — | — |
| 2023-06-23 | $8.48 | $8.48 | 438 | — | — |
| 2023-06-22 | $8.48 | $8.48 | 1,338 | — | — |
| 2023-06-21 | $8.72 | $8.72 | 4,275 | — | — |
| 2023-06-20 | $8.72 | $8.72 | 4,438 | — | — |
| 2023-06-16 | $9.28 | $9.28 | 5,325 | — | — |
| 2023-06-15 | $9.51 | $9.51 | 2,300 | — | — |
| 2023-06-14 | $9.60 | $9.60 | 3,913 | — | — |
| 2023-06-13 | $9.84 | $9.84 | 6,838 | — | — |
| 2023-06-12 | $9.44 | $9.44 | 3,638 | — | — |
| 2023-06-09 | $9.76 | $9.76 | 22,488 | — | — |
| 2023-06-08 | $9.28 | $9.28 | 538 | — | — |
| 2023-06-07 | $9.44 | $9.44 | 3,838 | — | — |
| 2023-06-06 | $9.36 | $9.36 | 3,000 | — | — |
| 2023-06-05 | $9.28 | $9.28 | 2,163 | — | — |
| 2023-06-02 | $9.04 | $9.04 | 7,000 | — | — |
| 2023-06-01 | $9.36 | $9.36 | 2,388 | — | — |
| 2023-05-31 | $9.60 | $9.60 | 1,100 | — | — |
| 2023-05-30 | $9.44 | $9.44 | 2,738 | — | — |
| 2023-05-26 | $9.84 | $9.84 | 12,700 | — | — |
| 2023-05-25 | $10.00 | $10.00 | 14,875 | — | — |
| 2023-05-24 | $9.44 | $9.44 | 1,863 | — | — |
| 2023-05-23 | $9.92 | $9.92 | 40,700 | — | — |
| 2023-05-22 | $9.52 | $9.52 | 463 | — | — |
| 2023-05-19 | $9.60 | $9.60 | 1,638 | — | — |
| 2023-05-18 | $9.76 | $9.76 | 2,975 | — | — |
| 2023-05-17 | $9.44 | $9.44 | 2,288 | — | — |
| 2023-05-16 | $8.96 | $8.96 | 5,425 | — | — |
| 2023-05-15 | $9.92 | $9.92 | 12,975 | — | — |
| 2023-05-12 | $9.36 | $9.36 | 5,650 | — | — |
| 2023-05-11 | $9.60 | $9.60 | 7,363 | — | — |
| 2023-05-10 | $9.60 | $9.60 | 3,388 | — | — |
| 2023-05-09 | $9.84 | $9.84 | 1,313 | — | — |
| 2023-05-08 | $9.52 | $9.52 | 2,150 | — | — |
| 2023-05-05 | $9.76 | $9.76 | 2,363 | — | — |
| 2023-05-04 | $9.92 | $9.92 | 1,938 | — | — |
| 2023-05-03 | $9.44 | $9.44 | 22,063 | — | — |
| 2023-05-02 | $9.76 | $9.76 | 8,663 | — | — |
| 2023-05-01 | $9.12 | $9.12 | 3,513 | — | — |
| 2023-04-28 | $9.44 | $9.44 | 4,850 | — | — |
| 2023-04-27 | $9.68 | $9.68 | 2,238 | — | — |
| 2023-04-26 | $9.97 | $9.97 | 3,575 | — | — |
| 2023-04-25 | $10.00 | $10.00 | 4,100 | — | — |
| 2023-04-24 | $9.68 | $9.68 | 7,875 | — | — |
| 2023-04-21 | $9.68 | $9.68 | 6,425 | — | — |
| 2023-04-20 | $10.00 | $10.00 | 9,725 | — | — |
| 2023-04-19 | $10.63 | $10.63 | 14,213 | — | — |
| 2023-04-18 | $11.92 | $11.92 | 32,950 | — | — |
| 2023-04-17 | $10.88 | $10.88 | 58,100 | — | — |
| 2023-04-14 | $12.32 | $12.32 | 452,025 | — | — |
| 2023-04-13 | $11.84 | $11.84 | 195,900 | — | — |
| 2023-04-12 | $13.68 | $13.68 | 6,900 | — | — |
| 2023-04-11 | $12.24 | $12.24 | 363 | — | — |
| 2023-04-10 | $13.12 | $13.12 | 2,925 | — | — |
| 2023-04-06 | $12.72 | $12.72 | 19,625 | — | — |
| 2023-04-05 | $12.72 | $12.72 | 2,750 | — | — |
| 2023-04-04 | $13.44 | $13.44 | 3,613 | — | — |
| 2023-04-03 | $13.76 | $13.76 | 2,688 | — | — |
| 2023-03-31 | $14.16 | $14.16 | 1,775 | — | — |
| 2023-03-30 | $13.68 | $13.68 | 2,350 | — | — |
| 2023-03-29 | $14.43 | $14.43 | 10,038 | — | — |
| 2023-03-28 | $13.52 | $13.52 | 2,263 | — | — |
| 2023-03-27 | $14.16 | $14.16 | 2,700 | — | — |
| 2023-03-24 | $13.20 | $13.20 | 2,238 | — | — |
| 2023-03-23 | $12.00 | $12.00 | 2,425 | — | — |
| 2023-03-22 | $12.00 | $12.00 | 4,288 | — | — |
| 2023-03-21 | $11.92 | $11.92 | 2,700 | — | — |
| 2023-03-20 | $11.20 | $11.20 | 3,738 | — | — |
| 2023-03-17 | $11.44 | $11.44 | 3,725 | — | — |
| 2023-03-16 | $10.96 | $10.96 | 4,713 | — | — |
| 2023-03-15 | $10.32 | $10.32 | 4,600 | — | — |
| 2023-03-14 | $10.08 | $10.08 | 4,375 | — | — |
| 2023-03-13 | $10.40 | $10.40 | 12,050 | — | — |
| 2023-03-10 | $10.48 | $10.48 | 13,513 | — | — |
| 2023-03-09 | $10.96 | $10.96 | 119,063 | — | — |
| 2023-03-08 | $12.24 | $12.24 | 6,838 | — | — |
| 2023-03-07 | $13.04 | $13.04 | 6,100 | — | — |
| 2023-03-06 | $12.72 | $12.72 | 4,500 | — | — |
| 2023-03-03 | $12.40 | $12.40 | 3,638 | — | — |
| 2023-03-02 | $12.64 | $12.64 | 19,563 | — | — |
| 2023-03-01 | $12.16 | $12.16 | 6,313 | — | — |
| 2023-02-28 | $11.92 | $11.92 | 7,750 | — | — |
| 2023-02-27 | $12.00 | $12.00 | 4,463 | — | — |
| 2023-02-24 | $12.16 | $12.16 | 4,363 | — | — |
| 2023-02-23 | $12.88 | $12.88 | 2,475 | — | — |
| 2023-02-22 | $12.64 | $12.64 | 4,713 | — | — |
| 2023-02-21 | $13.20 | $13.20 | 2,138 | — | — |
| 2023-02-17 | $13.36 | $13.36 | 2,525 | — | — |
| 2023-02-16 | $13.36 | $13.36 | 3,350 | — | — |
| 2023-02-15 | $12.96 | $12.96 | 9,350 | — | — |
| 2023-02-14 | $13.20 | $13.20 | 4,475 | — | — |
| 2023-02-13 | $13.76 | $13.76 | 4,325 | — | — |
| 2023-02-10 | $13.84 | $13.84 | 4,075 | — | — |
| 2023-02-09 | $14.24 | $14.24 | 13,675 | — | — |
| 2023-02-08 | $15.04 | $15.04 | 28,088 | — | — |
| 2023-02-07 | $16.64 | $16.64 | 232,250 | — | — |
| 2023-02-06 | $22.00 | $22.00 | 7,925 | — | — |
| 2023-02-03 | $22.00 | $22.00 | 9,050 | — | — |
| 2023-02-02 | $24.08 | $24.08 | 31,363 | — | — |
| 2023-02-01 | $22.64 | $22.64 | 1,163 | — | — |
| 2023-01-31 | $22.55 | $22.55 | 2,088 | — | — |
| 2023-01-30 | $22.40 | $22.40 | 2,513 | — | — |
| 2023-01-27 | $22.48 | $22.48 | 1,500 | — | — |
| 2023-01-26 | $21.84 | $21.84 | 1,963 | — | — |
| 2023-01-25 | $22.48 | $22.48 | 1,038 | — | — |
| 2023-01-24 | $22.16 | $22.16 | 1,325 | — | — |
| 2023-01-23 | $21.84 | $21.84 | 1,375 | — | — |
| 2023-01-20 | $22.56 | $22.56 | 538 | — | — |
| 2023-01-19 | $21.60 | $21.60 | 2,075 | — | — |
| 2023-01-18 | $21.68 | $21.68 | 6,675 | — | — |
| 2023-01-17 | $23.20 | $23.20 | 7,425 | — | — |
| 2023-01-13 | $23.04 | $23.04 | 1,325 | — | — |
| 2023-01-12 | $22.40 | $22.40 | 1,838 | — | — |
| 2023-01-11 | $22.08 | $22.08 | 3,988 | — | — |
| 2023-01-10 | $22.08 | $22.08 | 9,475 | — | — |
| 2023-01-09 | $22.72 | $22.72 | 3,788 | — | — |
| 2023-01-06 | $22.64 | $22.64 | 1,950 | — | — |
| 2023-01-05 | $23.12 | $23.12 | 2,600 | — | — |
| 2023-01-04 | $22.08 | $22.08 | 13,600 | — | — |
| 2023-01-03 | $22.40 | $22.40 | 3,675 | — | — |