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
- 2022-05-18 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 | $2.57 | $2.57 | 11,820 | — | — |
| 2023-12-28 | $2.85 | $2.85 | 19,340 | — | — |
| 2023-12-27 | $2.75 | $2.75 | 45,540 | — | — |
| 2023-12-26 | $2.42 | $2.42 | 12,620 | — | — |
| 2023-12-22 | $2.41 | $2.41 | 11,200 | — | — |
| 2023-12-21 | $2.46 | $2.46 | 10,140 | — | — |
| 2023-12-20 | $2.49 | $2.49 | 6,360 | — | — |
| 2023-12-19 | $2.45 | $2.45 | 18,640 | — | — |
| 2023-12-18 | $2.70 | $2.70 | 14,640 | — | — |
| 2023-12-15 | $2.85 | $2.85 | 12,020 | — | — |
| 2023-12-14 | $2.92 | $2.92 | 8,640 | — | — |
| 2023-12-13 | $2.92 | $2.92 | 9,780 | — | — |
| 2023-12-12 | $3.15 | $3.15 | 4,040 | — | — |
| 2023-12-11 | $3.21 | $3.21 | 5,820 | — | — |
| 2023-12-08 | $3.10 | $3.10 | 6,500 | — | — |
| 2023-12-07 | $3.17 | $3.17 | 2,540 | — | — |
| 2023-12-06 | $3.25 | $3.25 | 6,940 | — | — |
| 2023-12-05 | $3.25 | $3.25 | 7,080 | — | — |
| 2023-12-04 | $3.20 | $3.20 | 19,540 | — | — |
| 2023-12-01 | $3.05 | $3.05 | 8,040 | — | — |
| 2023-11-30 | $3.10 | $3.10 | 28,860 | — | — |
| 2023-11-29 | $3.60 | $3.60 | 18,180 | — | — |
| 2023-11-28 | $3.39 | $3.39 | 24,140 | — | — |
| 2023-11-27 | $3.24 | $3.24 | 37,940 | — | — |
| 2023-11-24 | $3.10 | $3.10 | 3,700 | — | — |
| 2023-11-22 | $3.08 | $3.08 | 17,060 | — | — |
| 2023-11-21 | $2.90 | $2.90 | 5,560 | — | — |
| 2023-11-20 | $2.90 | $2.90 | 13,340 | — | — |
| 2023-11-17 | $2.95 | $2.95 | 16,400 | — | — |
| 2023-11-16 | $2.70 | $2.70 | 5,380 | — | — |
| 2023-11-15 | $2.73 | $2.73 | 10,800 | — | — |
| 2023-11-14 | $2.53 | $2.53 | 10,880 | — | — |
| 2023-11-13 | $2.65 | $2.65 | 3,840 | — | — |
| 2023-11-10 | $2.60 | $2.60 | 6,060 | — | — |
| 2023-11-09 | $2.68 | $2.68 | 7,580 | — | — |
| 2023-11-08 | $2.85 | $2.85 | 10,560 | — | — |
| 2023-11-07 | $2.79 | $2.79 | 3,940 | — | — |
| 2023-11-06 | $2.75 | $2.75 | 14,560 | — | — |
| 2023-11-03 | $2.65 | $2.65 | 5,680 | — | — |
| 2023-11-02 | $2.65 | $2.65 | 15,700 | — | — |
| 2023-11-01 | $2.50 | $2.50 | 4,640 | — | — |
| 2023-10-31 | $2.43 | $2.43 | 8,220 | — | — |
| 2023-10-30 | $2.35 | $2.35 | 14,360 | — | — |
| 2023-10-27 | $2.34 | $2.34 | 5,300 | — | — |
| 2023-10-26 | $2.40 | $2.40 | 29,000 | — | — |
| 2023-10-25 | $2.25 | $2.25 | 36,460 | — | — |
| 2023-10-24 | $2.56 | $2.56 | 119,940 | — | — |
| 2023-10-23 | $2.64 | $2.64 | 11,640 | — | — |
| 2023-10-20 | $2.50 | $2.50 | 8,520 | — | — |
| 2023-10-19 | $2.56 | $2.56 | 14,560 | — | — |
| 2023-10-18 | $2.82 | $2.82 | 11,960 | — | — |
| 2023-10-17 | $2.50 | $2.50 | 30,000 | — | — |
| 2023-10-16 | $2.95 | $2.95 | 15,280 | — | — |
| 2023-10-13 | $3.10 | $3.10 | 136,400 | — | — |
| 2023-10-12 | $2.34 | $2.34 | 11,420 | — | — |
| 2023-10-11 | $2.26 | $2.26 | 15,680 | — | — |
| 2023-10-10 | $2.39 | $2.39 | 14,860 | — | — |
| 2023-10-09 | $2.35 | $2.35 | 8,880 | — | — |
| 2023-10-06 | $2.43 | $2.43 | 10,440 | — | — |
| 2023-10-05 | $2.43 | $2.43 | 16,340 | — | — |
| 2023-10-04 | $2.55 | $2.55 | 13,880 | — | — |
| 2023-10-03 | $2.65 | $2.65 | 11,020 | — | — |
| 2023-10-02 | $2.68 | $2.68 | 13,840 | — | — |
| 2023-09-29 | $2.82 | $2.82 | 10,860 | — | — |
| 2023-09-28 | $2.96 | $2.96 | 15,300 | — | — |
| 2023-09-27 | $2.90 | $2.90 | 10,800 | — | — |
| 2023-09-26 | $3.05 | $3.05 | 8,960 | — | — |
| 2023-09-25 | $3.01 | $3.01 | 4,300 | — | — |
| 2023-09-22 | $3.05 | $3.05 | 21,460 | — | — |
| 2023-09-21 | $3.16 | $3.16 | 13,960 | — | — |
| 2023-09-20 | $3.16 | $3.16 | 10,140 | — | — |
| 2023-09-19 | $3.15 | $3.15 | 12,880 | — | — |
| 2023-09-18 | $3.19 | $3.19 | 11,360 | — | — |
| 2023-09-15 | $3.37 | $3.37 | 36,700 | — | — |
| 2023-09-14 | $3.51 | $3.51 | 32,500 | — | — |
| 2023-09-13 | $3.50 | $3.50 | 38,640 | — | — |
| 2023-09-12 | $3.65 | $3.65 | 134,760 | — | — |
| 2023-09-11 | $4.60 | $4.60 | 442,000 | — | — |
| 2023-09-08 | $3.39 | $3.39 | 56,620 | — | — |
| 2023-09-07 | $4.00 | $4.00 | 240,600 | — | — |
| 2023-09-06 | $3.35 | $3.35 | 106,000 | — | — |
| 2023-09-05 | $3.13 | $3.13 | 11,960 | — | — |
| 2023-09-01 | $3.21 | $3.21 | 7,360 | — | — |
| 2023-08-31 | $3.25 | $3.25 | 11,380 | — | — |
| 2023-08-30 | $3.26 | $3.26 | 14,600 | — | — |
| 2023-08-29 | $3.40 | $3.40 | 40,820 | — | — |
| 2023-08-28 | $3.35 | $3.35 | 19,560 | — | — |
| 2023-08-25 | $3.20 | $3.20 | 16,140 | — | — |
| 2023-08-24 | $3.30 | $3.30 | 29,820 | — | — |
| 2023-08-23 | $3.56 | $3.56 | 48,620 | — | — |
| 2023-08-22 | $3.53 | $3.53 | 19,260 | — | — |
| 2023-08-21 | $3.53 | $3.53 | 26,220 | — | — |
| 2023-08-18 | $3.61 | $3.61 | 84,440 | — | — |
| 2023-08-17 | $3.70 | $3.70 | 187,260 | — | — |
| 2023-08-16 | $4.50 | $4.50 | 5,105,560 | — | — |
| 2023-08-15 | $5.30 | $5.30 | 5,260 | — | — |
| 2023-08-14 | $5.40 | $5.40 | 5,620 | — | — |
| 2023-08-11 | $5.35 | $5.35 | 21,900 | — | — |
| 2023-08-10 | $6.10 | $6.10 | 7,560 | — | — |
| 2023-08-09 | $6.30 | $6.30 | 3,880 | — | — |
| 2023-08-08 | $6.35 | $6.35 | 13,020 | — | — |
| 2023-08-07 | $6.45 | $6.45 | 8,760 | — | — |
| 2023-08-04 | $6.75 | $6.75 | 8,040 | — | — |
| 2023-08-03 | $6.85 | $6.85 | 6,260 | — | — |
| 2023-08-02 | $7.00 | $7.00 | 8,660 | — | — |
| 2023-08-01 | $7.10 | $7.10 | 7,560 | — | — |
| 2023-07-31 | $7.00 | $7.00 | 33,940 | — | — |
| 2023-07-28 | $7.25 | $7.25 | 37,600 | — | — |
| 2023-07-27 | $7.70 | $7.70 | 25,260 | — | — |
| 2023-07-26 | $7.75 | $7.75 | 12,600 | — | — |
| 2023-07-25 | $7.60 | $7.60 | 33,140 | — | — |
| 2023-07-24 | $8.35 | $8.35 | 136,200 | — | — |
| 2023-07-21 | $7.50 | $7.50 | 10,980 | — | — |
| 2023-07-20 | $7.55 | $7.55 | 14,780 | — | — |
| 2023-07-19 | $7.55 | $7.55 | 11,240 | — | — |
| 2023-07-18 | $7.90 | $7.90 | 6,820 | — | — |
| 2023-07-17 | $8.00 | $8.00 | 32,400 | — | — |
| 2023-07-14 | $7.55 | $7.55 | 32,500 | — | — |
| 2023-07-13 | $8.10 | $8.10 | 150,700 | — | — |
| 2023-07-12 | $7.45 | $7.45 | 129,600 | — | — |
| 2023-07-11 | $6.95 | $6.95 | 15,700 | — | — |
| 2023-07-10 | $7.10 | $7.10 | 34,960 | — | — |
| 2023-07-07 | $6.80 | $6.80 | 20,840 | — | — |
| 2023-07-06 | $6.65 | $6.65 | 9,940 | — | — |
| 2023-07-05 | $6.95 | $6.95 | 32,240 | — | — |
| 2023-07-03 | $7.15 | $7.15 | 19,480 | — | — |
| 2023-06-30 | $7.05 | $7.05 | 25,580 | — | — |
| 2023-06-29 | $7.15 | $7.15 | 11,000 | — | — |
| 2023-06-28 | $7.25 | $7.25 | 11,860 | — | — |
| 2023-06-27 | $7.35 | $7.35 | 17,020 | — | — |
| 2023-06-26 | $7.45 | $7.45 | 18,780 | — | — |
| 2023-06-23 | $7.70 | $7.70 | 56,000 | — | — |
| 2023-06-22 | $8.25 | $8.25 | 60,940 | — | — |
| 2023-06-21 | $9.25 | $9.25 | 977,160 | — | — |
| 2023-06-20 | $8.80 | $8.80 | 14,980 | — | — |
| 2023-06-16 | $8.65 | $8.65 | 12,100 | — | — |
| 2023-06-15 | $8.60 | $8.60 | 12,160 | — | — |
| 2023-06-14 | $8.85 | $8.85 | 27,080 | — | — |
| 2023-06-13 | $8.55 | $8.55 | 62,760 | — | — |
| 2023-06-12 | $9.80 | $9.80 | 102,640 | — | — |
| 2023-06-09 | $9.25 | $9.25 | 14,200 | — | — |
| 2023-06-08 | $9.25 | $9.25 | 11,580 | — | — |
| 2023-06-07 | $9.05 | $9.05 | 8,680 | — | — |
| 2023-06-06 | $9.10 | $9.10 | 30,420 | — | — |
| 2023-06-05 | $9.05 | $9.05 | 14,220 | — | — |
| 2023-06-02 | $9.10 | $9.10 | 14,420 | — | — |
| 2023-06-01 | $8.95 | $8.95 | 9,180 | — | — |
| 2023-05-31 | $8.90 | $8.90 | 11,520 | — | — |
| 2023-05-30 | $9.50 | $9.50 | 15,780 | — | — |
| 2023-05-26 | $9.50 | $9.50 | 17,040 | — | — |
| 2023-05-25 | $9.40 | $9.40 | 203,760 | — | — |
| 2023-05-24 | $9.20 | $9.20 | 8,620 | — | — |
| 2023-05-23 | $9.45 | $9.45 | 17,960 | — | — |
| 2023-05-22 | $9.75 | $9.75 | 44,140 | — | — |
| 2023-05-19 | $9.20 | $9.20 | 33,720 | — | — |
| 2023-05-18 | $9.50 | $9.50 | 70,260 | — | — |
| 2023-05-17 | $10.00 | $10.00 | 1,258,500 | — | — |
| 2023-05-16 | $10.00 | $10.00 | 5,100 | — | — |
| 2023-05-15 | $10.05 | $10.05 | 7,600 | — | — |
| 2023-05-12 | $10.00 | $10.00 | 11,380 | — | — |
| 2023-05-11 | $10.15 | $10.15 | 11,440 | — | — |
| 2023-05-10 | $10.35 | $10.35 | 16,780 | — | — |
| 2023-05-09 | $10.60 | $10.60 | 17,940 | — | — |
| 2023-05-08 | $11.35 | $11.35 | 10,100 | — | — |
| 2023-05-05 | $11.30 | $11.30 | 23,300 | — | — |
| 2023-05-04 | $11.00 | $11.00 | 17,140 | — | — |
| 2023-05-03 | $11.30 | $11.30 | 43,320 | — | — |
| 2023-05-02 | $13.60 | $13.60 | 171,920 | — | — |
| 2023-05-01 | $10.50 | $10.50 | 22,640 | — | — |
| 2023-04-28 | $9.55 | $9.55 | 30,940 | — | — |
| 2023-04-27 | $10.25 | $10.25 | 28,740 | — | — |
| 2023-04-26 | $11.05 | $11.05 | 20,260 | — | — |
| 2023-04-25 | $11.30 | $11.30 | 21,180 | — | — |
| 2023-04-24 | $12.25 | $12.25 | 30,720 | — | — |
| 2023-04-21 | $12.85 | $12.85 | 44,280 | — | — |
| 2023-04-20 | $14.95 | $14.95 | 81,860 | — | — |
| 2023-04-19 | $13.80 | $13.80 | 43,300 | — | — |
| 2023-04-18 | $13.25 | $13.25 | 55,640 | — | — |
| 2023-04-17 | $14.75 | $14.75 | 83,400 | — | — |
| 2023-04-14 | $15.55 | $15.55 | 601,960 | — | — |
| 2023-04-13 | $12.45 | $12.45 | 45,000 | — | — |
| 2023-04-12 | $11.45 | $11.45 | 32,580 | — | — |
| 2023-04-11 | $11.50 | $11.50 | 130,860 | — | — |
| 2023-04-10 | $11.80 | $11.80 | 170,240 | — | — |
| 2023-04-06 | $11.80 | $11.80 | 2,805,240 | — | — |
| 2023-04-05 | $9.25 | $9.25 | 50,180 | — | — |
| 2023-04-04 | $11.60 | $11.60 | 196,800 | — | — |
| 2023-04-03 | $14.25 | $14.25 | 95,188 | — | — |
| 2023-03-31 | $20.75 | $20.75 | 30,112 | — | — |
| 2023-03-30 | $21.00 | $21.00 | 36,278 | — | — |
| 2023-03-29 | $21.75 | $21.75 | 15,406 | — | — |
| 2023-03-28 | $20.50 | $20.50 | 14,460 | — | — |
| 2023-03-27 | $22.25 | $22.25 | 15,849 | — | — |
| 2023-03-24 | $22.50 | $22.50 | 29,737 | — | — |
| 2023-03-23 | $24.25 | $24.25 | 21,932 | — | — |
| 2023-03-22 | $24.50 | $24.50 | 14,340 | — | — |
| 2023-03-21 | $27.50 | $27.50 | 38,757 | — | — |
| 2023-03-20 | $24.75 | $24.75 | 8,857 | — | — |
| 2023-03-17 | $24.50 | $24.50 | 30,222 | — | — |
| 2023-03-16 | $26.75 | $26.75 | 34,040 | — | — |
| 2023-03-15 | $31.25 | $31.25 | 11,386 | — | — |
| 2023-03-14 | $35.00 | $35.00 | 7,540 | — | — |
| 2023-03-13 | $36.75 | $36.75 | 7,353 | — | — |
| 2023-03-10 | $36.25 | $36.25 | 9,441 | — | — |
| 2023-03-09 | $39.50 | $39.50 | 7,708 | — | — |
| 2023-03-08 | $40.25 | $40.25 | 7,299 | — | — |
| 2023-03-07 | $42.50 | $42.50 | 9,866 | — | — |
| 2023-03-06 | $44.00 | $44.00 | 5,314 | — | — |
| 2023-03-03 | $45.00 | $45.00 | 5,386 | — | — |
| 2023-03-02 | $45.00 | $45.00 | 6,825 | — | — |
| 2023-03-01 | $44.00 | $44.00 | 6,790 | — | — |
| 2023-02-28 | $42.75 | $42.75 | 4,369 | — | — |
| 2023-02-27 | $43.00 | $43.00 | 5,089 | — | — |
| 2023-02-24 | $42.25 | $42.25 | 8,973 | — | — |
| 2023-02-23 | $45.25 | $45.25 | 9,962 | — | — |
| 2023-02-22 | $45.25 | $45.25 | 21,534 | — | — |
| 2023-02-21 | $41.50 | $41.50 | 17,076 | — | — |
| 2023-02-17 | $43.25 | $43.25 | 19,522 | — | — |
| 2023-02-16 | $46.00 | $46.00 | 19,571 | — | — |
| 2023-02-15 | $48.00 | $48.00 | 17,356 | — | — |
| 2023-02-14 | $47.50 | $47.50 | 9,456 | — | — |
| 2023-02-13 | $47.50 | $47.50 | 24,773 | — | — |
| 2023-02-10 | $44.75 | $44.75 | 31,068 | — | — |
| 2023-02-09 | $48.75 | $48.75 | 129,803 | — | — |
| 2023-02-08 | $48.50 | $48.50 | 14,305 | — | — |
| 2023-02-07 | $50.50 | $50.50 | 17,755 | — | — |
| 2023-02-06 | $52.00 | $52.00 | 19,808 | — | — |
| 2023-02-03 | $51.00 | $51.00 | 29,329 | — | — |
| 2023-02-02 | $54.25 | $54.25 | 33,795 | — | — |
| 2023-02-01 | $52.00 | $52.00 | 19,390 | — | — |
| 2023-01-31 | $54.00 | $54.00 | 30,234 | — | — |
| 2023-01-30 | $50.75 | $50.75 | 44,699 | — | — |
| 2023-01-27 | $51.75 | $51.75 | 89,910 | — | — |
| 2023-01-26 | $57.00 | $57.00 | 451,704 | — | — |
| 2023-01-25 | $60.25 | $60.25 | 21,452 | — | — |
| 2023-01-24 | $64.25 | $64.25 | 33,715 | — | — |
| 2023-01-23 | $69.75 | $69.75 | 69,942 | — | — |
| 2023-01-20 | $70.00 | $70.00 | 18,552 | — | — |
| 2023-01-19 | $65.00 | $65.00 | 6,666 | — | — |
| 2023-01-18 | $66.50 | $66.50 | 11,617 | — | — |
| 2023-01-17 | $75.00 | $75.00 | 12,896 | — | — |
| 2023-01-13 | $74.00 | $74.00 | 19,956 | — | — |
| 2023-01-12 | $76.50 | $76.50 | 17,978 | — | — |
| 2023-01-11 | $75.00 | $75.00 | 7,302 | — | — |
| 2023-01-10 | $80.25 | $80.25 | 6,345 | — | — |
| 2023-01-09 | $80.75 | $80.75 | 14,432 | — | — |
| 2023-01-06 | $81.00 | $81.00 | 39,433 | — | — |
| 2023-01-05 | $73.50 | $73.50 | 19,819 | — | — |
| 2023-01-04 | $87.50 | $87.50 | 280,529 | — | — |
| 2023-01-03 | $48.25 | $48.25 | 1,402 | — | — |