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
- 2020-06-26 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 | $3.80 | $3.80 | 7,000 | — | — |
| 2023-12-28 | $3.82 | $3.82 | 7,800 | — | — |
| 2023-12-27 | $4.00 | $4.00 | 9,700 | — | — |
| 2023-12-26 | $3.61 | $3.61 | 7,800 | — | — |
| 2023-12-22 | $3.81 | $3.81 | 8,100 | — | — |
| 2023-12-21 | $3.91 | $3.91 | 4,100 | — | — |
| 2023-12-20 | $3.93 | $3.93 | 4,300 | — | — |
| 2023-12-19 | $4.15 | $4.15 | 1,000 | — | — |
| 2023-12-18 | $4.21 | $4.21 | 2,100 | — | — |
| 2023-12-15 | $4.23 | $4.23 | 6,000 | — | — |
| 2023-12-14 | $4.20 | $4.20 | 1,800 | — | — |
| 2023-12-13 | $4.13 | $4.13 | 7,600 | — | — |
| 2023-12-12 | $4.02 | $4.02 | 9,700 | — | — |
| 2023-12-11 | $4.68 | $4.68 | 800 | — | — |
| 2023-12-08 | $4.70 | $4.70 | 1,100 | — | — |
| 2023-12-07 | $4.55 | $4.55 | 2,400 | — | — |
| 2023-12-06 | $4.51 | $4.51 | 400 | — | — |
| 2023-12-05 | $5.00 | $5.00 | 400 | — | — |
| 2023-12-04 | $5.00 | $5.00 | 4,900 | — | — |
| 2023-12-01 | $4.95 | $4.95 | 5,800 | — | — |
| 2023-11-30 | $4.70 | $4.70 | 400 | — | — |
| 2023-11-29 | $4.58 | $4.58 | 2,600 | — | — |
| 2023-11-28 | $4.33 | $4.33 | 900 | — | — |
| 2023-11-27 | $4.10 | $4.10 | 2,100 | — | — |
| 2023-11-24 | $3.91 | $3.91 | 1,400 | — | — |
| 2023-11-22 | $3.95 | $3.95 | 600 | — | — |
| 2023-11-21 | $4.11 | $4.11 | 600 | — | — |
| 2023-11-20 | $4.07 | $4.07 | 3,200 | — | — |
| 2023-11-17 | $3.90 | $3.90 | 300 | — | — |
| 2023-11-16 | $3.90 | $3.90 | 300 | — | — |
| 2023-11-15 | $3.90 | $3.90 | 1,800 | — | — |
| 2023-11-14 | $4.02 | $4.02 | 3,500 | — | — |
| 2023-11-13 | $4.03 | $4.03 | 1,400 | — | — |
| 2023-11-10 | $3.75 | $3.75 | 2,800 | — | — |
| 2023-11-09 | $3.86 | $3.86 | 1,600 | — | — |
| 2023-11-08 | $4.19 | $4.19 | 500 | — | — |
| 2023-11-07 | $4.24 | $4.24 | 1,700 | — | — |
| 2023-11-06 | $3.93 | $3.93 | 500 | — | — |
| 2023-11-03 | $4.05 | $4.05 | 600 | — | — |
| 2023-11-02 | $3.90 | $3.90 | 2,600 | — | — |
| 2023-11-01 | $4.14 | $4.14 | 0 | — | — |
| 2023-10-31 | $4.14 | $4.14 | 9,000 | — | — |
| 2023-10-30 | $3.78 | $3.78 | 400 | — | — |
| 2023-10-27 | $3.78 | $3.78 | 700 | — | — |
| 2023-10-26 | $3.70 | $3.70 | 1,200 | — | — |
| 2023-10-25 | $3.86 | $3.86 | 1,400 | — | — |
| 2023-10-24 | $3.79 | $3.79 | 1,200 | — | — |
| 2023-10-23 | $3.91 | $3.91 | 3,200 | — | — |
| 2023-10-20 | $3.77 | $3.77 | 1,800 | — | — |
| 2023-10-19 | $3.86 | $3.86 | 800 | — | — |
| 2023-10-18 | $3.92 | $3.92 | 2,300 | — | — |
| 2023-10-17 | $3.90 | $3.90 | 2,600 | — | — |
| 2023-10-16 | $3.91 | $3.91 | 4,200 | — | — |
| 2023-10-13 | $3.94 | $3.94 | 6,800 | — | — |
| 2023-10-12 | $3.86 | $3.86 | 3,700 | — | — |
| 2023-10-11 | $4.00 | $4.00 | 3,100 | — | — |
| 2023-10-10 | $3.89 | $3.89 | 1,100 | — | — |
| 2023-10-09 | $3.70 | $3.70 | 3,200 | — | — |
| 2023-10-06 | $3.81 | $3.81 | 6,000 | — | — |
| 2023-10-05 | $3.75 | $3.75 | 8,600 | — | — |
| 2023-10-04 | $4.11 | $4.11 | 54,500 | — | — |
| 2023-10-03 | $4.27 | $4.27 | 15,400 | — | — |
| 2023-10-02 | $4.51 | $4.51 | 900 | — | — |
| 2023-09-29 | $4.51 | $4.51 | 11,100 | — | — |
| 2023-09-28 | $4.65 | $4.65 | 6,600 | — | — |
| 2023-09-27 | $4.75 | $4.75 | 13,100 | — | — |
| 2023-09-26 | $5.30 | $5.30 | 12,600 | — | — |
| 2023-09-25 | $5.41 | $5.41 | 17,700 | — | — |
| 2023-09-22 | $5.89 | $5.89 | 20,500 | — | — |
| 2023-09-21 | $6.49 | $6.49 | 82,300 | — | — |
| 2023-09-20 | $7.35 | $7.35 | 89,030 | — | — |
| 2023-09-19 | $6.03 | $6.03 | 2,493 | — | — |
| 2023-09-18 | $6.69 | $6.69 | 2,120 | — | — |
| 2023-09-15 | $7.05 | $7.05 | 4,680 | — | — |
| 2023-09-14 | $8.01 | $8.01 | 2,293 | — | — |
| 2023-09-13 | $8.25 | $8.25 | 9,723 | — | — |
| 2023-09-12 | $9.00 | $9.00 | 90 | — | — |
| 2023-09-11 | $8.73 | $8.73 | 1,447 | — | — |
| 2023-09-08 | $9.00 | $9.00 | 1,467 | — | — |
| 2023-09-07 | $9.00 | $9.00 | 1,507 | — | — |
| 2023-09-06 | $9.06 | $9.06 | 1,453 | — | — |
| 2023-09-05 | $9.21 | $9.21 | 273 | — | — |
| 2023-09-01 | $9.00 | $9.00 | 747 | — | — |
| 2023-08-31 | $9.00 | $9.00 | 3,403 | — | — |
| 2023-08-30 | $9.27 | $9.27 | 860 | — | — |
| 2023-08-29 | $9.03 | $9.03 | 1,310 | — | — |
| 2023-08-28 | $8.43 | $8.43 | 3,780 | — | — |
| 2023-08-25 | $9.60 | $9.60 | 500 | — | — |
| 2023-08-24 | $9.33 | $9.33 | 3,573 | — | — |
| 2023-08-23 | $9.60 | $9.60 | 1,500 | — | — |
| 2023-08-22 | $9.60 | $9.60 | 1,527 | — | — |
| 2023-08-21 | $10.29 | $10.29 | 1,923 | — | — |
| 2023-08-18 | $10.35 | $10.35 | 960 | — | — |
| 2023-08-17 | $10.35 | $10.35 | 3,373 | — | — |
| 2023-08-16 | $10.29 | $10.29 | 4,123 | — | — |
| 2023-08-15 | $10.71 | $10.71 | 427 | — | — |
| 2023-08-14 | $9.81 | $9.81 | 3,347 | — | — |
| 2023-08-11 | $10.50 | $10.50 | 6,153 | — | — |
| 2023-08-10 | $10.50 | $10.50 | 517 | — | — |
| 2023-08-09 | $10.20 | $10.20 | 3,103 | — | — |
| 2023-08-08 | $11.55 | $11.55 | 3,940 | — | — |
| 2023-08-07 | $10.50 | $10.50 | 990 | — | — |
| 2023-08-04 | $11.58 | $11.58 | 913 | — | — |
| 2023-08-03 | $11.25 | $11.25 | 1,243 | — | — |
| 2023-08-02 | $10.56 | $10.56 | 6,667 | — | — |
| 2023-08-01 | $11.10 | $11.10 | 2,337 | — | — |
| 2023-07-31 | $10.80 | $10.80 | 2,317 | — | — |
| 2023-07-28 | $10.20 | $10.20 | 1,670 | — | — |
| 2023-07-27 | $10.50 | $10.50 | 177 | — | — |
| 2023-07-26 | $10.26 | $10.26 | 313 | — | — |
| 2023-07-25 | $10.05 | $10.05 | 1,200 | — | — |
| 2023-07-24 | $10.92 | $10.92 | 7,013 | — | — |
| 2023-07-21 | $10.50 | $10.50 | 1,687 | — | — |
| 2023-07-20 | $10.50 | $10.50 | 1,933 | — | — |
| 2023-07-19 | $10.59 | $10.59 | 3,670 | — | — |
| 2023-07-18 | $11.19 | $11.19 | 1,267 | — | — |
| 2023-07-17 | $11.10 | $11.10 | 1,247 | — | — |
| 2023-07-14 | $11.70 | $11.70 | 3,837 | — | — |
| 2023-07-13 | $11.40 | $11.40 | 833 | — | — |
| 2023-07-12 | $11.10 | $11.10 | 1,267 | — | — |
| 2023-07-11 | $11.10 | $11.10 | 880 | — | — |
| 2023-07-10 | $11.16 | $11.16 | 7,253 | — | — |
| 2023-07-07 | $12.24 | $12.24 | 620 | — | — |
| 2023-07-06 | $12.12 | $12.12 | 4,680 | — | — |
| 2023-07-05 | $11.73 | $11.73 | 1,187 | — | — |
| 2023-07-03 | $11.34 | $11.34 | 1,787 | — | — |
| 2023-06-30 | $10.95 | $10.95 | 307 | — | — |
| 2023-06-29 | $10.83 | $10.83 | 980 | — | — |
| 2023-06-28 | $10.83 | $10.83 | 403 | — | — |
| 2023-06-27 | $10.68 | $10.68 | 5,183 | — | — |
| 2023-06-26 | $11.34 | $11.34 | 420 | — | — |
| 2023-06-23 | $10.80 | $10.80 | 1,313 | — | — |
| 2023-06-22 | $11.10 | $11.10 | 1,057 | — | — |
| 2023-06-21 | $11.07 | $11.07 | 1,380 | — | — |
| 2023-06-20 | $11.79 | $11.79 | 3,227 | — | — |
| 2023-06-16 | $12.60 | $12.60 | 773 | — | — |
| 2023-06-15 | $12.00 | $12.00 | 5,477 | — | — |
| 2023-06-14 | $12.00 | $12.00 | 3,913 | — | — |
| 2023-06-13 | $12.57 | $12.57 | 5,250 | — | — |
| 2023-06-12 | $12.84 | $12.84 | 1,643 | — | — |
| 2023-06-09 | $12.57 | $12.57 | 3,267 | — | — |
| 2023-06-08 | $12.30 | $12.30 | 7,240 | — | — |
| 2023-06-07 | $12.90 | $12.90 | 3,383 | — | — |
| 2023-06-06 | $12.75 | $12.75 | 1,723 | — | — |
| 2023-06-05 | $12.30 | $12.30 | 1,207 | — | — |
| 2023-06-02 | $12.60 | $12.60 | 3,820 | — | — |
| 2023-06-01 | $12.30 | $12.30 | 6,843 | — | — |
| 2023-05-31 | $11.70 | $11.70 | 4,057 | — | — |
| 2023-05-30 | $11.10 | $11.10 | 1,473 | — | — |
| 2023-05-26 | $10.50 | $10.50 | 727 | — | — |
| 2023-05-25 | $11.28 | $11.28 | 3,233 | — | — |
| 2023-05-24 | $11.01 | $11.01 | 3,200 | — | — |
| 2023-05-23 | $10.50 | $10.50 | 3,243 | — | — |
| 2023-05-22 | $10.71 | $10.71 | 17,703 | — | — |
| 2023-05-19 | $11.40 | $11.40 | 607 | — | — |
| 2023-05-18 | $11.40 | $11.40 | 880 | — | — |
| 2023-05-17 | $10.50 | $10.50 | 1,973 | — | — |
| 2023-05-16 | $10.20 | $10.20 | 5,237 | — | — |
| 2023-05-15 | $10.80 | $10.80 | 717 | — | — |
| 2023-05-12 | $10.89 | $10.89 | 2,870 | — | — |
| 2023-05-11 | $11.70 | $11.70 | 4,327 | — | — |
| 2023-05-10 | $12.30 | $12.30 | 4,963 | — | — |
| 2023-05-09 | $12.60 | $12.60 | 720 | — | — |
| 2023-05-08 | $12.42 | $12.42 | 600 | — | — |
| 2023-05-05 | $11.40 | $11.40 | 2,287 | — | — |
| 2023-05-04 | $11.40 | $11.40 | 2,370 | — | — |
| 2023-05-03 | $11.70 | $11.70 | 1,213 | — | — |
| 2023-05-02 | $12.21 | $12.21 | 583 | — | — |
| 2023-05-01 | $12.36 | $12.36 | 740 | — | — |
| 2023-04-28 | $12.60 | $12.60 | 2,327 | — | — |
| 2023-04-27 | $12.60 | $12.60 | 3,503 | — | — |
| 2023-04-26 | $13.05 | $13.05 | 2,820 | — | — |
| 2023-04-25 | $13.08 | $13.08 | 1,627 | — | — |
| 2023-04-24 | $13.50 | $13.50 | 4,583 | — | — |
| 2023-04-21 | $12.90 | $12.90 | 4,210 | — | — |
| 2023-04-20 | $12.60 | $12.60 | 7,120 | — | — |
| 2023-04-19 | $12.54 | $12.54 | 12,800 | — | — |
| 2023-04-18 | $13.50 | $13.50 | 5,673 | — | — |
| 2023-04-17 | $12.90 | $12.90 | 2,380 | — | — |
| 2023-04-14 | $13.20 | $13.20 | 5,560 | — | — |
| 2023-04-13 | $12.57 | $12.57 | 1,303 | — | — |
| 2023-04-12 | $12.33 | $12.33 | 5,540 | — | — |
| 2023-04-11 | $12.60 | $12.60 | 2,767 | — | — |
| 2023-04-10 | $12.75 | $12.75 | 210 | — | — |
| 2023-04-06 | $12.90 | $12.90 | 2,180 | — | — |
| 2023-04-05 | $13.44 | $13.44 | 907 | — | — |
| 2023-04-04 | $13.20 | $13.20 | 2,833 | — | — |
| 2023-04-03 | $13.50 | $13.50 | 13,120 | — | — |
| 2023-03-31 | $13.80 | $13.80 | 13,400 | — | — |
| 2023-03-30 | $12.99 | $12.99 | 6,720 | — | — |
| 2023-03-29 | $11.85 | $11.85 | 16,890 | — | — |
| 2023-03-28 | $14.25 | $14.25 | 1,920 | — | — |
| 2023-03-27 | $13.65 | $13.65 | 653 | — | — |
| 2023-03-24 | $14.10 | $14.10 | 1,663 | — | — |
| 2023-03-23 | $12.90 | $12.90 | 5,573 | — | — |
| 2023-03-22 | $14.73 | $14.73 | 1,287 | — | — |
| 2023-03-21 | $14.97 | $14.97 | 2,070 | — | — |
| 2023-03-20 | $16.02 | $16.02 | 1,367 | — | — |
| 2023-03-17 | $16.80 | $16.80 | 1,250 | — | — |
| 2023-03-16 | $16.83 | $16.83 | 770 | — | — |
| 2023-03-15 | $16.80 | $16.80 | 1,487 | — | — |
| 2023-03-14 | $17.10 | $17.10 | 483 | — | — |
| 2023-03-13 | $16.56 | $16.56 | 2,940 | — | — |
| 2023-03-10 | $17.40 | $17.40 | 3,183 | — | — |
| 2023-03-09 | $18.78 | $18.78 | 1,130 | — | — |
| 2023-03-08 | $19.59 | $19.59 | 320 | — | — |
| 2023-03-07 | $20.70 | $20.70 | 1,323 | — | — |
| 2023-03-06 | $19.65 | $19.65 | 140 | — | — |
| 2023-03-03 | $19.77 | $19.77 | 1,443 | — | — |
| 2023-03-02 | $20.70 | $20.70 | 2,630 | — | — |
| 2023-03-01 | $19.80 | $19.80 | 1,833 | — | — |
| 2023-02-28 | $20.10 | $20.10 | 1,280 | — | — |
| 2023-02-27 | $19.83 | $19.83 | 2,310 | — | — |
| 2023-02-24 | $20.01 | $20.01 | 2,153 | — | — |
| 2023-02-23 | $21.15 | $21.15 | 1,317 | — | — |
| 2023-02-22 | $21.00 | $21.00 | 1,983 | — | — |
| 2023-02-21 | $21.48 | $21.48 | 1,997 | — | — |
| 2023-02-17 | $21.90 | $21.90 | 4,647 | — | — |
| 2023-02-16 | $23.79 | $23.79 | 3,517 | — | — |
| 2023-02-15 | $23.73 | $23.73 | 2,237 | — | — |
| 2023-02-14 | $23.40 | $23.40 | 1,083 | — | — |
| 2023-02-13 | $23.04 | $23.04 | 1,967 | — | — |
| 2023-02-10 | $22.80 | $22.80 | 3,650 | — | — |
| 2023-02-09 | $22.95 | $22.95 | 4,617 | — | — |
| 2023-02-08 | $22.20 | $22.20 | 25,687 | — | — |
| 2023-02-07 | $25.47 | $25.47 | 4,210 | — | — |
| 2023-02-06 | $24.51 | $24.51 | 3,890 | — | — |
| 2023-02-03 | $23.70 | $23.70 | 3,083 | — | — |
| 2023-02-02 | $24.60 | $24.60 | 4,690 | — | — |
| 2023-02-01 | $23.34 | $23.34 | 5,920 | — | — |
| 2023-01-31 | $23.04 | $23.04 | 3,627 | — | — |
| 2023-01-30 | $23.49 | $23.49 | 11,233 | — | — |
| 2023-01-27 | $24.93 | $24.93 | 13,603 | — | — |
| 2023-01-26 | $26.88 | $26.88 | 9,293 | — | — |
| 2023-01-25 | $27.00 | $27.00 | 47,520 | — | — |
| 2023-01-24 | $32.40 | $32.40 | 521,553 | — | — |
| 2023-01-23 | $29.40 | $29.40 | 8,490 | — | — |
| 2023-01-20 | $28.50 | $28.50 | 16,703 | — | — |
| 2023-01-19 | $26.10 | $26.10 | 297 | — | — |
| 2023-01-18 | $27.30 | $27.30 | 4,430 | — | — |
| 2023-01-17 | $25.50 | $25.50 | 3,357 | — | — |
| 2023-01-13 | $26.10 | $26.10 | 927 | — | — |
| 2023-01-12 | $25.71 | $25.71 | 2,483 | — | — |
| 2023-01-11 | $26.16 | $26.16 | 630 | — | — |
| 2023-01-10 | $26.70 | $26.70 | 5,723 | — | — |
| 2023-01-09 | $23.70 | $23.70 | 1,000 | — | — |
| 2023-01-06 | $22.80 | $22.80 | 2,607 | — | — |
| 2023-01-05 | $21.00 | $21.00 | 2,863 | — | — |
| 2023-01-04 | $21.03 | $21.03 | 2,597 | — | — |
| 2023-01-03 | $22.38 | $22.38 | 8,587 | — | — |