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
- 2016-12-07 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 | $2.87 | $2.87 | 47,714 | — | — |
| 2023-12-28 | $2.94 | $2.94 | 13,186 | — | — |
| 2023-12-27 | $2.94 | $2.94 | 21,157 | — | — |
| 2023-12-26 | $3.01 | $3.01 | 14,429 | — | — |
| 2023-12-22 | $2.94 | $2.94 | 42,671 | — | — |
| 2023-12-21 | $2.94 | $2.94 | 13,186 | — | — |
| 2023-12-20 | $2.94 | $2.94 | 24,214 | — | — |
| 2023-12-19 | $2.94 | $2.94 | 27,686 | — | — |
| 2023-12-18 | $3.22 | $3.22 | 19,057 | — | — |
| 2023-12-15 | $3.08 | $3.08 | 10,886 | — | — |
| 2023-12-14 | $3.01 | $3.01 | 52,886 | — | — |
| 2023-12-13 | $3.01 | $3.01 | 18,014 | — | — |
| 2023-12-12 | $2.87 | $2.87 | 19,057 | — | — |
| 2023-12-11 | $3.08 | $3.08 | 29,443 | — | — |
| 2023-12-08 | $3.08 | $3.08 | 23,371 | — | — |
| 2023-12-07 | $3.22 | $3.22 | 22,129 | — | — |
| 2023-12-06 | $3.22 | $3.22 | 24,400 | — | — |
| 2023-12-05 | $3.22 | $3.22 | 37,314 | — | — |
| 2023-12-04 | $3.64 | $3.64 | 175,014 | — | — |
| 2023-12-01 | $3.22 | $3.22 | 287,814 | — | — |
| 2023-11-30 | $5.74 | $5.74 | 6,000 | — | — |
| 2023-11-29 | $5.60 | $5.60 | 2,214 | — | — |
| 2023-11-28 | $5.46 | $5.46 | 3,643 | — | — |
| 2023-11-27 | $5.46 | $5.46 | 1,986 | — | — |
| 2023-11-24 | $5.67 | $5.67 | 1,400 | — | — |
| 2023-11-22 | $5.39 | $5.39 | 2,329 | — | — |
| 2023-11-21 | $5.46 | $5.46 | 1,643 | — | — |
| 2023-11-20 | $5.60 | $5.60 | 1,871 | — | — |
| 2023-11-17 | $5.81 | $5.81 | 4,700 | — | — |
| 2023-11-16 | $5.95 | $5.95 | 1,929 | — | — |
| 2023-11-15 | $6.16 | $6.16 | 2,657 | — | — |
| 2023-11-14 | $6.30 | $6.30 | 2,371 | — | — |
| 2023-11-13 | $5.88 | $5.88 | 4,000 | — | — |
| 2023-11-10 | $6.02 | $6.02 | 843 | — | — |
| 2023-11-09 | $6.37 | $6.37 | 2,371 | — | — |
| 2023-11-08 | $6.51 | $6.51 | 2,100 | — | — |
| 2023-11-07 | $6.37 | $6.37 | 7,043 | — | — |
| 2023-11-06 | $6.30 | $6.30 | 971 | — | — |
| 2023-11-03 | $6.09 | $6.09 | 1,614 | — | — |
| 2023-11-02 | $6.23 | $6.23 | 1,614 | — | — |
| 2023-11-01 | $5.81 | $5.81 | 1,371 | — | — |
| 2023-10-31 | $5.60 | $5.60 | 1,800 | — | — |
| 2023-10-30 | $5.53 | $5.53 | 1,143 | — | — |
| 2023-10-27 | $5.60 | $5.60 | 1,700 | — | — |
| 2023-10-26 | $5.60 | $5.60 | 2,514 | — | — |
| 2023-10-25 | $5.39 | $5.39 | 11,386 | — | — |
| 2023-10-24 | $6.23 | $6.23 | 5,671 | — | — |
| 2023-10-23 | $6.65 | $6.65 | 4,429 | — | — |
| 2023-10-20 | $6.72 | $6.72 | 3,686 | — | — |
| 2023-10-19 | $6.65 | $6.65 | 1,586 | — | — |
| 2023-10-18 | $6.72 | $6.72 | 3,243 | — | — |
| 2023-10-17 | $6.79 | $6.79 | 3,043 | — | — |
| 2023-10-16 | $6.79 | $6.79 | 1,943 | — | — |
| 2023-10-13 | $6.86 | $6.86 | 1,514 | — | — |
| 2023-10-12 | $6.86 | $6.86 | 3,914 | — | — |
| 2023-10-11 | $7.14 | $7.14 | 1,271 | — | — |
| 2023-10-10 | $7.35 | $7.35 | 1,014 | — | — |
| 2023-10-09 | $7.35 | $7.35 | 2,000 | — | — |
| 2023-10-06 | $7.49 | $7.49 | 2,471 | — | — |
| 2023-10-05 | $7.42 | $7.42 | 971 | — | — |
| 2023-10-04 | $7.35 | $7.35 | 1,500 | — | — |
| 2023-10-03 | $7.63 | $7.63 | 1,886 | — | — |
| 2023-10-02 | $7.56 | $7.56 | 2,543 | — | — |
| 2023-09-29 | $7.77 | $7.77 | 2,171 | — | — |
| 2023-09-28 | $7.56 | $7.56 | 2,271 | — | — |
| 2023-09-27 | $7.35 | $7.35 | 6,657 | — | — |
| 2023-09-26 | $7.70 | $7.70 | 1,886 | — | — |
| 2023-09-25 | $7.84 | $7.84 | 900 | — | — |
| 2023-09-22 | $8.12 | $8.12 | 3,300 | — | — |
| 2023-09-21 | $8.26 | $8.26 | 2,486 | — | — |
| 2023-09-20 | $8.12 | $8.12 | 1,643 | — | — |
| 2023-09-19 | $8.26 | $8.26 | 1,029 | — | — |
| 2023-09-18 | $8.26 | $8.26 | 2,229 | — | — |
| 2023-09-15 | $8.12 | $8.12 | 8,286 | — | — |
| 2023-09-14 | $8.96 | $8.96 | 1,529 | — | — |
| 2023-09-13 | $8.96 | $8.96 | 3,071 | — | — |
| 2023-09-12 | $9.10 | $9.10 | 5,714 | — | — |
| 2023-09-11 | $9.31 | $9.31 | 2,829 | — | — |
| 2023-09-08 | $9.80 | $9.80 | 3,229 | — | — |
| 2023-09-07 | $9.73 | $9.73 | 8,443 | — | — |
| 2023-09-06 | $9.66 | $9.66 | 2,114 | — | — |
| 2023-09-05 | $9.73 | $9.73 | 3,129 | — | — |
| 2023-09-01 | $9.80 | $9.80 | 2,029 | — | — |
| 2023-08-31 | $10.01 | $10.01 | 4,329 | — | — |
| 2023-08-30 | $10.22 | $10.22 | 23,329 | — | — |
| 2023-08-29 | $10.85 | $10.85 | 39,643 | — | — |
| 2023-08-28 | $9.38 | $9.38 | 35,071 | — | — |
| 2023-08-25 | $8.89 | $8.89 | 2,043 | — | — |
| 2023-08-24 | $8.89 | $8.89 | 10,129 | — | — |
| 2023-08-23 | $8.61 | $8.61 | 12,386 | — | — |
| 2023-08-22 | $8.26 | $8.26 | 13,257 | — | — |
| 2023-08-21 | $9.03 | $9.03 | 21,029 | — | — |
| 2023-08-18 | $9.24 | $9.24 | 57,100 | — | — |
| 2023-08-17 | $9.24 | $9.24 | 111,286 | — | — |
| 2023-08-16 | $7.98 | $7.98 | 18,143 | — | — |
| 2023-08-15 | $8.82 | $8.82 | 4,100 | — | — |
| 2023-08-14 | $8.54 | $8.54 | 6,029 | — | — |
| 2023-08-11 | $8.54 | $8.54 | 1,543 | — | — |
| 2023-08-10 | $8.68 | $8.68 | 2,029 | — | — |
| 2023-08-09 | $8.40 | $8.40 | 3,771 | — | — |
| 2023-08-08 | $8.61 | $8.61 | 5,986 | — | — |
| 2023-08-07 | $8.47 | $8.47 | 2,214 | — | — |
| 2023-08-04 | $8.54 | $8.54 | 2,229 | — | — |
| 2023-08-03 | $8.61 | $8.61 | 1,657 | — | — |
| 2023-08-02 | $8.75 | $8.75 | 2,986 | — | — |
| 2023-08-01 | $9.03 | $9.03 | 2,371 | — | — |
| 2023-07-31 | $9.17 | $9.17 | 5,171 | — | — |
| 2023-07-28 | $8.89 | $8.89 | 10,500 | — | — |
| 2023-07-27 | $8.40 | $8.40 | 10,729 | — | — |
| 2023-07-26 | $9.17 | $9.17 | 5,414 | — | — |
| 2023-07-25 | $9.17 | $9.17 | 2,829 | — | — |
| 2023-07-24 | $9.31 | $9.31 | 3,557 | — | — |
| 2023-07-21 | $9.45 | $9.45 | 1,714 | — | — |
| 2023-07-20 | $9.45 | $9.45 | 4,514 | — | — |
| 2023-07-19 | $9.73 | $9.73 | 6,229 | — | — |
| 2023-07-18 | $9.73 | $9.73 | 7,871 | — | — |
| 2023-07-17 | $9.38 | $9.38 | 9,857 | — | — |
| 2023-07-14 | $9.17 | $9.17 | 8,200 | — | — |
| 2023-07-13 | $9.03 | $9.03 | 9,243 | — | — |
| 2023-07-12 | $9.17 | $9.17 | 7,429 | — | — |
| 2023-07-11 | $9.31 | $9.31 | 5,229 | — | — |
| 2023-07-10 | $9.10 | $9.10 | 3,829 | — | — |
| 2023-07-07 | $9.24 | $9.24 | 8,800 | — | — |
| 2023-07-06 | $8.89 | $8.89 | 2,071 | — | — |
| 2023-07-05 | $9.03 | $9.03 | 6,243 | — | — |
| 2023-07-03 | $8.96 | $8.96 | 1,714 | — | — |
| 2023-06-30 | $9.17 | $9.17 | 2,186 | — | — |
| 2023-06-29 | $9.24 | $9.24 | 2,300 | — | — |
| 2023-06-28 | $8.96 | $8.96 | 1,229 | — | — |
| 2023-06-27 | $8.75 | $8.75 | 6,329 | — | — |
| 2023-06-26 | $8.54 | $8.54 | 2,914 | — | — |
| 2023-06-23 | $8.61 | $8.61 | 8,157 | — | — |
| 2023-06-22 | $8.89 | $8.89 | 24,586 | — | — |
| 2023-06-21 | $10.08 | $10.08 | 5,100 | — | — |
| 2023-06-20 | $10.08 | $10.08 | 6,443 | — | — |
| 2023-06-16 | $10.15 | $10.15 | 15,629 | — | — |
| 2023-06-15 | $9.31 | $9.31 | 16,857 | — | — |
| 2023-06-14 | $9.80 | $9.80 | 36,929 | — | — |
| 2023-06-13 | $9.80 | $9.80 | 5,443 | — | — |
| 2023-06-12 | $9.80 | $9.80 | 6,257 | — | — |
| 2023-06-09 | $9.59 | $9.59 | 2,714 | — | — |
| 2023-06-08 | $9.59 | $9.59 | 3,786 | — | — |
| 2023-06-07 | $9.45 | $9.45 | 10,043 | — | — |
| 2023-06-06 | $9.80 | $9.80 | 7,743 | — | — |
| 2023-06-05 | $9.52 | $9.52 | 8,386 | — | — |
| 2023-06-02 | $9.45 | $9.45 | 11,214 | — | — |
| 2023-06-01 | $9.10 | $9.10 | 7,857 | — | — |
| 2023-05-31 | $9.45 | $9.45 | 7,900 | — | — |
| 2023-05-30 | $8.89 | $8.89 | 5,386 | — | — |
| 2023-05-26 | $8.68 | $8.68 | 9,871 | — | — |
| 2023-05-25 | $9.10 | $9.10 | 10,500 | — | — |
| 2023-05-24 | $9.38 | $9.38 | 15,443 | — | — |
| 2023-05-23 | $8.61 | $8.61 | 19,400 | — | — |
| 2023-05-22 | $8.54 | $8.54 | 13,543 | — | — |
| 2023-05-19 | $8.61 | $8.61 | 25,543 | — | — |
| 2023-05-18 | $8.61 | $8.61 | 35,214 | — | — |
| 2023-05-17 | $9.31 | $9.31 | 44,657 | — | — |
| 2023-05-16 | $9.38 | $9.38 | 44,000 | — | — |
| 2023-05-15 | $9.38 | $9.38 | 118,929 | — | — |
| 2023-05-12 | $9.38 | $9.38 | 351,971 | — | — |
| 2023-05-11 | $10.36 | $10.36 | 4,950,529 | — | — |
| 2023-05-10 | $7.28 | $7.28 | 289,100 | — | — |
| 2023-05-09 | $7.21 | $7.21 | 2,443 | — | — |
| 2023-05-08 | $7.28 | $7.28 | 6,914 | — | — |
| 2023-05-05 | $7.35 | $7.35 | 10,486 | — | — |
| 2023-05-04 | $7.35 | $7.35 | 4,543 | — | — |
| 2023-05-03 | $7.49 | $7.49 | 20,186 | — | — |
| 2023-05-02 | $8.54 | $8.54 | 1,886 | — | — |
| 2023-05-01 | $8.12 | $8.12 | 4,229 | — | — |
| 2023-04-28 | $7.91 | $7.91 | 3,800 | — | — |
| 2023-04-27 | $8.33 | $8.33 | 2,643 | — | — |
| 2023-04-26 | $8.19 | $8.19 | 5,271 | — | — |
| 2023-04-25 | $9.10 | $9.10 | 1,614 | — | — |
| 2023-04-24 | $9.03 | $9.03 | 5,171 | — | — |
| 2023-04-21 | $8.26 | $8.26 | 1,014 | — | — |
| 2023-04-20 | $8.40 | $8.40 | 1,971 | — | — |
| 2023-04-19 | $8.54 | $8.54 | 1,057 | — | — |
| 2023-04-18 | $8.12 | $8.12 | 2,243 | — | — |
| 2023-04-17 | $8.47 | $8.47 | 5,843 | — | — |
| 2023-04-14 | $7.70 | $7.70 | 5,743 | — | — |
| 2023-04-13 | $8.19 | $8.19 | 9,014 | — | — |
| 2023-04-12 | $8.75 | $8.75 | 843 | — | — |
| 2023-04-11 | $8.96 | $8.96 | 1,029 | — | — |
| 2023-04-10 | $9.24 | $9.24 | 4,257 | — | — |
| 2023-04-06 | $8.96 | $8.96 | 2,971 | — | — |
| 2023-04-05 | $8.82 | $8.82 | 5,071 | — | — |
| 2023-04-04 | $10.01 | $10.01 | 7,957 | — | — |
| 2023-04-03 | $9.24 | $9.24 | 2,657 | — | — |
| 2023-03-31 | $9.24 | $9.24 | 2,543 | — | — |
| 2023-03-30 | $8.75 | $8.75 | 3,886 | — | — |
| 2023-03-29 | $8.54 | $8.54 | 2,229 | — | — |
| 2023-03-28 | $8.54 | $8.54 | 1,043 | — | — |
| 2023-03-27 | $8.54 | $8.54 | 1,529 | — | — |
| 2023-03-24 | $8.61 | $8.61 | 2,814 | — | — |
| 2023-03-23 | $8.61 | $8.61 | 1,743 | — | — |
| 2023-03-22 | $8.82 | $8.82 | 1,486 | — | — |
| 2023-03-21 | $9.38 | $9.38 | 1,671 | — | — |
| 2023-03-20 | $8.75 | $8.75 | 1,500 | — | — |
| 2023-03-17 | $9.80 | $9.80 | 1,386 | — | — |
| 2023-03-16 | $9.52 | $9.52 | 2,657 | — | — |
| 2023-03-15 | $8.89 | $8.89 | 3,257 | — | — |
| 2023-03-14 | $9.24 | $9.24 | 3,929 | — | — |
| 2023-03-13 | $9.45 | $9.45 | 2,586 | — | — |
| 2023-03-10 | $10.01 | $10.01 | 3,200 | — | — |
| 2023-03-09 | $10.29 | $10.29 | 1,500 | — | — |
| 2023-03-08 | $10.57 | $10.57 | 1,529 | — | — |
| 2023-03-07 | $11.20 | $11.20 | 1,500 | — | — |
| 2023-03-06 | $11.27 | $11.27 | 3,971 | — | — |
| 2023-03-03 | $11.20 | $11.20 | 1,800 | — | — |
| 2023-03-02 | $10.71 | $10.71 | 1,471 | — | — |
| 2023-03-01 | $10.92 | $10.92 | 957 | — | — |
| 2023-02-28 | $11.27 | $11.27 | 5,357 | — | — |
| 2023-02-27 | $10.99 | $10.99 | 2,643 | — | — |
| 2023-02-24 | $10.99 | $10.99 | 5,200 | — | — |
| 2023-02-23 | $11.76 | $11.76 | 6,057 | — | — |
| 2023-02-22 | $10.92 | $10.92 | 7,414 | — | — |
| 2023-02-21 | $10.64 | $10.64 | 1,971 | — | — |
| 2023-02-17 | $11.34 | $11.34 | 1,343 | — | — |
| 2023-02-16 | $11.69 | $11.69 | 914 | — | — |
| 2023-02-15 | $12.04 | $12.04 | 1,486 | — | — |
| 2023-02-14 | $11.76 | $11.76 | 2,557 | — | — |
| 2023-02-13 | $11.27 | $11.27 | 2,986 | — | — |
| 2023-02-10 | $11.62 | $11.62 | 857 | — | — |
| 2023-02-09 | $11.55 | $11.55 | 7,514 | — | — |
| 2023-02-08 | $12.67 | $12.67 | 514 | — | — |
| 2023-02-07 | $12.67 | $12.67 | 2,114 | — | — |
| 2023-02-06 | $12.95 | $12.95 | 6,771 | — | — |
| 2023-02-03 | $12.18 | $12.18 | 4,443 | — | — |
| 2023-02-02 | $12.25 | $12.25 | 5,643 | — | — |
| 2023-02-01 | $11.69 | $11.69 | 5,586 | — | — |
| 2023-01-31 | $12.11 | $12.11 | 5,786 | — | — |
| 2023-01-30 | $11.90 | $11.90 | 1,729 | — | — |
| 2023-01-27 | $12.25 | $12.25 | 3,200 | — | — |
| 2023-01-26 | $11.55 | $11.55 | 771 | — | — |
| 2023-01-25 | $12.11 | $12.11 | 986 | — | — |
| 2023-01-24 | $12.04 | $12.04 | 1,957 | — | — |
| 2023-01-23 | $12.39 | $12.39 | 3,229 | — | — |
| 2023-01-20 | $12.46 | $12.46 | 2,929 | — | — |
| 2023-01-19 | $12.11 | $12.11 | 1,729 | — | — |
| 2023-01-18 | $12.25 | $12.25 | 3,571 | — | — |
| 2023-01-17 | $12.60 | $12.60 | 3,729 | — | — |
| 2023-01-13 | $11.76 | $11.76 | 8,443 | — | — |
| 2023-01-12 | $12.11 | $12.11 | 1,971 | — | — |
| 2023-01-11 | $11.76 | $11.76 | 9,614 | — | — |
| 2023-01-10 | $10.78 | $10.78 | 4,443 | — | — |
| 2023-01-09 | $10.71 | $10.71 | 5,343 | — | — |
| 2023-01-06 | $10.01 | $10.01 | 3,857 | — | — |
| 2023-01-05 | $10.15 | $10.15 | 1,757 | — | — |
| 2023-01-04 | $10.29 | $10.29 | 7,757 | — | — |
| 2023-01-03 | $8.96 | $8.96 | 3,529 | — | — |