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
- 2021-07-16 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 | $5.91 | $5.91 | 7,500 | — | — |
| 2023-12-28 | $5.94 | $5.94 | 12,700 | — | — |
| 2023-12-27 | $5.70 | $5.70 | 34,400 | — | — |
| 2023-12-26 | $5.47 | $5.47 | 5,100 | — | — |
| 2023-12-22 | $5.58 | $5.58 | 78,400 | — | — |
| 2023-12-21 | $5.37 | $5.37 | 105,300 | — | — |
| 2023-12-20 | $4.91 | $4.91 | 195,100 | — | — |
| 2023-12-19 | $4.75 | $4.75 | 2,200 | — | — |
| 2023-12-18 | $4.35 | $4.35 | 4,500 | — | — |
| 2023-12-15 | $4.10 | $4.10 | 7,400 | — | — |
| 2023-12-14 | $4.16 | $4.16 | 1,000 | — | — |
| 2023-12-13 | $4.24 | $4.24 | 900 | — | — |
| 2023-12-12 | $4.19 | $4.19 | 4,100 | — | — |
| 2023-12-11 | $4.10 | $4.10 | 5,000 | — | — |
| 2023-12-08 | $4.10 | $4.10 | 6,400 | — | — |
| 2023-12-07 | $4.25 | $4.25 | 5,900 | — | — |
| 2023-12-06 | $4.30 | $4.30 | 5,300 | — | — |
| 2023-12-05 | $4.14 | $4.14 | 3,800 | — | — |
| 2023-12-04 | $4.27 | $4.27 | 1,600 | — | — |
| 2023-12-01 | $4.35 | $4.35 | 2,900 | — | — |
| 2023-11-30 | $4.20 | $4.20 | 15,100 | — | — |
| 2023-11-29 | $4.23 | $4.23 | 7,700 | — | — |
| 2023-11-28 | $4.47 | $4.47 | 40,400 | — | — |
| 2023-11-27 | $4.86 | $4.86 | 4,800 | — | — |
| 2023-11-24 | $4.57 | $4.57 | 3,800 | — | — |
| 2023-11-22 | $4.61 | $4.61 | 9,900 | — | — |
| 2023-11-21 | $4.70 | $4.70 | 8,200 | — | — |
| 2023-11-20 | $4.70 | $4.70 | 16,300 | — | — |
| 2023-11-17 | $4.63 | $4.63 | 14,400 | — | — |
| 2023-11-16 | $4.98 | $4.98 | 13,800 | — | — |
| 2023-11-15 | $5.19 | $5.19 | 30,500 | — | — |
| 2023-11-14 | $5.38 | $5.38 | 45,700 | — | — |
| 2023-11-13 | $5.40 | $5.40 | 18,607 | — | — |
| 2023-11-10 | $5.10 | $5.10 | 13,020 | — | — |
| 2023-11-09 | $5.00 | $4.99 | 8,680 | — | — |
| 2023-11-08 | $5.25 | $5.25 | 6,833 | — | — |
| 2023-11-07 | $4.85 | $4.85 | 2,407 | — | — |
| 2023-11-06 | $4.82 | $4.82 | 4,187 | — | — |
| 2023-11-03 | $4.80 | $4.80 | 6,040 | — | — |
| 2023-11-02 | $4.80 | $4.80 | 5,773 | — | — |
| 2023-11-01 | $4.98 | $4.98 | 8,187 | — | — |
| 2023-10-31 | $4.80 | $4.80 | 8,613 | — | — |
| 2023-10-30 | $5.25 | $5.25 | 7,933 | — | — |
| 2023-10-27 | $5.61 | $5.61 | 3,500 | — | — |
| 2023-10-26 | $5.78 | $5.78 | 1,727 | — | — |
| 2023-10-25 | $6.00 | $6.00 | 1,927 | — | — |
| 2023-10-24 | $6.02 | $6.02 | 2,153 | — | — |
| 2023-10-23 | $6.15 | $6.15 | 5,147 | — | — |
| 2023-10-20 | $6.44 | $6.44 | 3,613 | — | — |
| 2023-10-19 | $6.45 | $6.45 | 3,793 | — | — |
| 2023-10-18 | $6.74 | $6.74 | 2,767 | — | — |
| 2023-10-17 | $6.45 | $6.45 | 1,687 | — | — |
| 2023-10-16 | $6.63 | $6.63 | 7,160 | — | — |
| 2023-10-13 | $6.45 | $6.45 | 1,787 | — | — |
| 2023-10-12 | $6.75 | $6.75 | 1,440 | — | — |
| 2023-10-11 | $6.89 | $6.89 | 353 | — | — |
| 2023-10-10 | $7.20 | $7.20 | 227 | — | — |
| 2023-10-09 | $7.10 | $7.09 | 567 | — | — |
| 2023-10-06 | $7.05 | $7.05 | 8,100 | — | — |
| 2023-10-05 | $6.60 | $6.60 | 273 | — | — |
| 2023-10-04 | $6.62 | $6.62 | 1,780 | — | — |
| 2023-10-03 | $6.62 | $6.62 | 2,787 | — | — |
| 2023-10-02 | $7.35 | $7.35 | 1,747 | — | — |
| 2023-09-29 | $7.28 | $7.28 | 1,973 | — | — |
| 2023-09-28 | $7.20 | $7.20 | 1,147 | — | — |
| 2023-09-27 | $7.17 | $7.17 | 2,320 | — | — |
| 2023-09-26 | $6.75 | $6.75 | 4,627 | — | — |
| 2023-09-25 | $6.90 | $6.90 | 1,173 | — | — |
| 2023-09-22 | $7.16 | $7.16 | 8,580 | — | — |
| 2023-09-21 | $6.99 | $6.99 | 1,400 | — | — |
| 2023-09-20 | $7.29 | $7.29 | 2,480 | — | — |
| 2023-09-19 | $7.29 | $7.29 | 540 | — | — |
| 2023-09-18 | $7.50 | $7.50 | 2,267 | — | — |
| 2023-09-15 | $7.50 | $7.50 | 3,620 | — | — |
| 2023-09-14 | $7.65 | $7.65 | 2,367 | — | — |
| 2023-09-13 | $7.82 | $7.82 | 1,767 | — | — |
| 2023-09-12 | $7.82 | $7.82 | 2,660 | — | — |
| 2023-09-11 | $7.80 | $7.80 | 1,640 | — | — |
| 2023-09-08 | $8.00 | $8.00 | 4,673 | — | — |
| 2023-09-07 | $7.50 | $7.50 | 4,293 | — | — |
| 2023-09-06 | $7.50 | $7.50 | 6,660 | — | — |
| 2023-09-05 | $7.59 | $7.59 | 5,300 | — | — |
| 2023-09-01 | $8.13 | $8.13 | 3,127 | — | — |
| 2023-08-31 | $7.94 | $7.94 | 6,940 | — | — |
| 2023-08-30 | $8.25 | $8.25 | 2,420 | — | — |
| 2023-08-29 | $8.19 | $8.19 | 7,793 | — | — |
| 2023-08-28 | $8.27 | $8.27 | 26,213 | — | — |
| 2023-08-25 | $6.90 | $6.90 | 14,460 | — | — |
| 2023-08-24 | $6.74 | $6.74 | 15,827 | — | — |
| 2023-08-23 | $8.10 | $8.10 | 4,027 | — | — |
| 2023-08-22 | $8.78 | $8.78 | 4,213 | — | — |
| 2023-08-21 | $8.30 | $8.30 | 2,653 | — | — |
| 2023-08-18 | $8.55 | $8.55 | 560 | — | — |
| 2023-08-17 | $9.00 | $9.00 | 11,407 | — | — |
| 2023-08-16 | $9.00 | $9.00 | 5,167 | — | — |
| 2023-08-15 | $9.11 | $9.11 | 4,547 | — | — |
| 2023-08-14 | $9.68 | $9.68 | 2,813 | — | — |
| 2023-08-11 | $10.35 | $10.35 | 2,767 | — | — |
| 2023-08-10 | $10.17 | $10.17 | 800 | — | — |
| 2023-08-09 | $9.93 | $9.93 | 2,380 | — | — |
| 2023-08-08 | $10.52 | $10.52 | 1,453 | — | — |
| 2023-08-07 | $10.64 | $10.64 | 1,453 | — | — |
| 2023-08-04 | $10.64 | $10.64 | 21,000 | — | — |
| 2023-08-03 | $10.35 | $10.35 | 1,720 | — | — |
| 2023-08-02 | $10.50 | $10.50 | 15,560 | — | — |
| 2023-08-01 | $10.35 | $10.35 | 8,100 | — | — |
| 2023-07-31 | $10.74 | $10.74 | 18,520 | — | — |
| 2023-07-28 | $11.45 | $11.45 | 5,733 | — | — |
| 2023-07-27 | $11.85 | $11.85 | 12,513 | — | — |
| 2023-07-26 | $12.30 | $12.30 | 11,740 | — | — |
| 2023-07-25 | $12.11 | $12.11 | 8,667 | — | — |
| 2023-07-24 | $12.21 | $12.21 | 2,680 | — | — |
| 2023-07-21 | $12.15 | $12.15 | 6,367 | — | — |
| 2023-07-20 | $12.51 | $12.51 | 4,440 | — | — |
| 2023-07-19 | $12.60 | $12.60 | 3,693 | — | — |
| 2023-07-18 | $12.60 | $12.60 | 6,213 | — | — |
| 2023-07-17 | $12.87 | $12.87 | 4,493 | — | — |
| 2023-07-14 | $13.11 | $13.11 | 5,293 | — | — |
| 2023-07-13 | $12.77 | $12.77 | 5,920 | — | — |
| 2023-07-12 | $12.83 | $12.83 | 7,600 | — | — |
| 2023-07-11 | $13.20 | $13.20 | 10,740 | — | — |
| 2023-07-10 | $13.22 | $13.22 | 10,760 | — | — |
| 2023-07-07 | $13.50 | $13.50 | 14,227 | — | — |
| 2023-07-06 | $12.60 | $12.60 | 11,907 | — | — |
| 2023-07-05 | $13.20 | $13.20 | 6,700 | — | — |
| 2023-07-03 | $13.53 | $13.53 | 10,500 | — | — |
| 2023-06-30 | $13.35 | $13.35 | 7,420 | — | — |
| 2023-06-29 | $12.63 | $12.63 | 7,787 | — | — |
| 2023-06-28 | $12.93 | $12.93 | 16,040 | — | — |
| 2023-06-27 | $13.35 | $13.35 | 25,333 | — | — |
| 2023-06-26 | $13.05 | $13.05 | 70,440 | — | — |
| 2023-06-23 | $13.55 | $13.55 | 8,867 | — | — |
| 2023-06-22 | $12.66 | $12.66 | 1,127 | — | — |
| 2023-06-21 | $12.33 | $12.33 | 4,927 | — | — |
| 2023-06-20 | $12.68 | $12.68 | 4,907 | — | — |
| 2023-06-16 | $13.25 | $13.25 | 1,627 | — | — |
| 2023-06-15 | $13.49 | $13.49 | 2,847 | — | — |
| 2023-06-14 | $13.20 | $13.20 | 1,827 | — | — |
| 2023-06-13 | $13.20 | $13.20 | 3,193 | — | — |
| 2023-06-12 | $13.23 | $13.23 | 2,560 | — | — |
| 2023-06-09 | $13.20 | $13.20 | 3,053 | — | — |
| 2023-06-08 | $13.29 | $13.29 | 8,993 | — | — |
| 2023-06-07 | $13.53 | $13.53 | 3,073 | — | — |
| 2023-06-06 | $14.28 | $14.28 | 12,547 | — | — |
| 2023-06-05 | $14.25 | $14.25 | 23,167 | — | — |
| 2023-06-02 | $13.20 | $13.20 | 1,907 | — | — |
| 2023-06-01 | $13.80 | $13.80 | 4,493 | — | — |
| 2023-05-31 | $12.92 | $12.92 | 2,693 | — | — |
| 2023-05-30 | $13.05 | $13.05 | 1,740 | — | — |
| 2023-05-26 | $13.20 | $13.20 | 3,547 | — | — |
| 2023-05-25 | $13.35 | $13.35 | 3,580 | — | — |
| 2023-05-24 | $13.20 | $13.20 | 9,887 | — | — |
| 2023-05-23 | $14.00 | $14.00 | 11,933 | — | — |
| 2023-05-22 | $13.73 | $13.73 | 16,900 | — | — |
| 2023-05-19 | $13.79 | $13.79 | 4,500 | — | — |
| 2023-05-18 | $13.61 | $13.61 | 8,087 | — | — |
| 2023-05-17 | $13.35 | $13.35 | 8,913 | — | — |
| 2023-05-16 | $13.35 | $13.35 | 6,313 | — | — |
| 2023-05-15 | $13.50 | $13.50 | 27,113 | — | — |
| 2023-05-12 | $15.75 | $15.75 | 83,853 | — | — |
| 2023-05-11 | $12.95 | $12.95 | 5,793 | — | — |
| 2023-05-10 | $12.90 | $12.90 | 6,933 | — | — |
| 2023-05-09 | $12.75 | $12.75 | 1,707 | — | — |
| 2023-05-08 | $12.75 | $12.75 | 4,487 | — | — |
| 2023-05-05 | $12.75 | $12.75 | 7,140 | — | — |
| 2023-05-04 | $11.99 | $11.99 | 2,400 | — | — |
| 2023-05-03 | $11.85 | $11.85 | 1,560 | — | — |
| 2023-05-02 | $12.08 | $12.08 | 3,027 | — | — |
| 2023-05-01 | $12.15 | $12.15 | 3,160 | — | — |
| 2023-04-28 | $12.41 | $12.41 | 3,713 | — | — |
| 2023-04-27 | $12.27 | $12.27 | 7,447 | — | — |
| 2023-04-26 | $12.15 | $12.15 | 3,487 | — | — |
| 2023-04-25 | $12.27 | $12.27 | 3,933 | — | — |
| 2023-04-24 | $12.35 | $12.35 | 6,233 | — | — |
| 2023-04-21 | $12.50 | $12.50 | 4,293 | — | — |
| 2023-04-20 | $12.56 | $12.56 | 4,600 | — | — |
| 2023-04-19 | $12.23 | $12.23 | 5,393 | — | — |
| 2023-04-18 | $12.57 | $12.57 | 2,133 | — | — |
| 2023-04-17 | $12.29 | $12.29 | 3,633 | — | — |
| 2023-04-14 | $12.03 | $12.03 | 5,373 | — | — |
| 2023-04-13 | $12.60 | $12.60 | 11,767 | — | — |
| 2023-04-12 | $12.18 | $12.18 | 10,133 | — | — |
| 2023-04-11 | $12.75 | $12.75 | 13,767 | — | — |
| 2023-04-10 | $13.50 | $13.50 | 11,713 | — | — |
| 2023-04-06 | $14.21 | $14.21 | 23,013 | — | — |
| 2023-04-05 | $14.85 | $14.85 | 26,093 | — | — |
| 2023-04-04 | $14.03 | $14.02 | 38,273 | — | — |
| 2023-04-03 | $13.05 | $13.05 | 15,773 | — | — |
| 2023-03-31 | $14.40 | $14.40 | 63,053 | — | — |
| 2023-03-30 | $15.60 | $15.60 | 115,813 | — | — |
| 2023-03-29 | $12.14 | $12.14 | 10,607 | — | — |
| 2023-03-28 | $12.15 | $12.15 | 25,427 | — | — |
| 2023-03-27 | $11.25 | $11.25 | 12,733 | — | — |
| 2023-03-24 | $11.10 | $11.10 | 31,173 | — | — |
| 2023-03-23 | $11.93 | $11.93 | 12,653 | — | — |
| 2023-03-22 | $11.93 | $11.93 | 18,167 | — | — |
| 2023-03-21 | $13.05 | $13.05 | 14,120 | — | — |
| 2023-03-20 | $12.00 | $12.00 | 67,853 | — | — |
| 2023-03-17 | $11.93 | $11.93 | 5,393 | — | — |
| 2023-03-16 | $12.20 | $12.20 | 7,167 | — | — |
| 2023-03-15 | $12.48 | $12.48 | 14,553 | — | — |
| 2023-03-14 | $12.15 | $12.15 | 35,980 | — | — |
| 2023-03-13 | $12.98 | $12.98 | 5,027 | — | — |
| 2023-03-10 | $13.20 | $13.20 | 7,907 | — | — |
| 2023-03-09 | $13.65 | $13.65 | 22,700 | — | — |
| 2023-03-08 | $14.70 | $14.70 | 1,913 | — | — |
| 2023-03-07 | $14.76 | $14.76 | 3,547 | — | — |
| 2023-03-06 | $15.15 | $15.15 | 4,220 | — | — |
| 2023-03-03 | $15.60 | $15.60 | 3,007 | — | — |
| 2023-03-02 | $15.75 | $15.75 | 4,753 | — | — |
| 2023-03-01 | $16.35 | $16.35 | 4,927 | — | — |
| 2023-02-28 | $16.73 | $16.73 | 6,000 | — | — |
| 2023-02-27 | $16.80 | $16.80 | 14,060 | — | — |
| 2023-02-24 | $15.15 | $15.15 | 4,460 | — | — |
| 2023-02-23 | $15.90 | $15.90 | 5,573 | — | — |
| 2023-02-22 | $15.74 | $15.74 | 4,160 | — | — |
| 2023-02-21 | $15.00 | $15.00 | 25,433 | — | — |
| 2023-02-17 | $17.55 | $17.55 | 6,180 | — | — |
| 2023-02-16 | $17.40 | $17.40 | 9,193 | — | — |
| 2023-02-15 | $18.90 | $18.90 | 11,327 | — | — |
| 2023-02-14 | $19.50 | $19.50 | 7,933 | — | — |
| 2023-02-13 | $19.65 | $19.65 | 14,073 | — | — |
| 2023-02-10 | $21.30 | $21.30 | 2,493 | — | — |
| 2023-02-09 | $22.35 | $22.35 | 10,693 | — | — |
| 2023-02-08 | $22.75 | $22.75 | 5,420 | — | — |
| 2023-02-07 | $23.25 | $23.25 | 8,127 | — | — |
| 2023-02-06 | $23.55 | $23.55 | 13,560 | — | — |
| 2023-02-03 | $22.05 | $22.05 | 9,213 | — | — |
| 2023-02-02 | $22.65 | $22.65 | 8,580 | — | — |
| 2023-02-01 | $22.42 | $22.42 | 9,113 | — | — |
| 2023-01-31 | $22.50 | $22.50 | 10,327 | — | — |
| 2023-01-30 | $22.80 | $22.80 | 11,253 | — | — |
| 2023-01-27 | $23.10 | $23.10 | 10,840 | — | — |
| 2023-01-26 | $22.80 | $22.80 | 8,127 | — | — |
| 2023-01-25 | $23.85 | $23.85 | 6,213 | — | — |
| 2023-01-24 | $23.55 | $23.55 | 13,580 | — | — |
| 2023-01-23 | $24.75 | $24.75 | 19,673 | — | — |
| 2023-01-20 | $23.25 | $23.25 | 17,853 | — | — |
| 2023-01-19 | $23.10 | $23.10 | 15,740 | — | — |
| 2023-01-18 | $24.45 | $24.45 | 29,007 | — | — |
| 2023-01-17 | $22.95 | $22.95 | 34,480 | — | — |
| 2023-01-13 | $26.55 | $26.55 | 29,927 | — | — |
| 2023-01-12 | $25.95 | $25.95 | 92,693 | — | — |
| 2023-01-11 | $28.35 | $28.35 | 139,153 | — | — |
| 2023-01-10 | $34.05 | $34.05 | 2,866,573 | — | — |
| 2023-01-09 | $27.90 | $27.90 | 5,493 | — | — |
| 2023-01-06 | $28.50 | $28.50 | 1,540 | — | — |
| 2023-01-05 | $28.50 | $28.50 | 2,200 | — | — |
| 2023-01-04 | $28.50 | $28.50 | 4,907 | — | — |
| 2023-01-03 | $27.75 | $27.75 | 1,653 | — | — |