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
- 2021-05-26 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 | $6.60 | $6.60 | 81,340 | — | — |
| 2023-12-28 | $5.91 | $5.91 | 151,870 | — | — |
| 2023-12-27 | $5.92 | $5.92 | 173,540 | — | — |
| 2023-12-26 | $5.49 | $5.49 | 247,490 | — | — |
| 2023-12-22 | $5.20 | $5.20 | 3,084,760 | — | — |
| 2023-12-21 | $4.39 | $4.39 | 19,550 | — | — |
| 2023-12-20 | $4.19 | $4.19 | 10,790 | — | — |
| 2023-12-19 | $4.08 | $4.08 | 20,080 | — | — |
| 2023-12-18 | $4.10 | $4.10 | 15,800 | — | — |
| 2023-12-15 | $3.82 | $3.82 | 9,410 | — | — |
| 2023-12-14 | $3.80 | $3.80 | 16,130 | — | — |
| 2023-12-13 | $3.75 | $3.75 | 13,140 | — | — |
| 2023-12-12 | $3.50 | $3.50 | 38,170 | — | — |
| 2023-12-11 | $4.00 | $4.00 | 13,490 | — | — |
| 2023-12-08 | $4.30 | $4.30 | 30,680 | — | — |
| 2023-12-07 | $4.11 | $4.11 | 16,270 | — | — |
| 2023-12-06 | $3.84 | $3.84 | 26,890 | — | — |
| 2023-12-05 | $4.18 | $4.18 | 17,100 | — | — |
| 2023-12-04 | $4.33 | $4.33 | 10,550 | — | — |
| 2023-12-01 | $4.40 | $4.40 | 20,890 | — | — |
| 2023-11-30 | $4.30 | $4.30 | 69,770 | — | — |
| 2023-11-29 | $3.61 | $3.61 | 21,580 | — | — |
| 2023-11-28 | $3.57 | $3.57 | 33,840 | — | — |
| 2023-11-27 | $3.44 | $3.44 | 12,850 | — | — |
| 2023-11-24 | $3.60 | $3.60 | 9,500 | — | — |
| 2023-11-22 | $3.50 | $3.50 | 19,370 | — | — |
| 2023-11-21 | $3.67 | $3.67 | 23,070 | — | — |
| 2023-11-20 | $3.65 | $3.65 | 66,860 | — | — |
| 2023-11-17 | $4.03 | $4.03 | 30,440 | — | — |
| 2023-11-16 | $3.89 | $3.89 | 77,960 | — | — |
| 2023-11-15 | $3.72 | $3.72 | 124,070 | — | — |
| 2023-11-14 | $3.50 | $3.50 | 205,930 | — | — |
| 2023-11-13 | $4.34 | $4.34 | 130,570 | — | — |
| 2023-11-10 | $5.19 | $5.19 | 247,430 | — | — |
| 2023-11-09 | $5.40 | $5.40 | 1,230,540 | — | — |
| 2023-11-08 | $6.80 | $6.80 | 2,863,710 | — | — |
| 2023-11-07 | $5.20 | $5.20 | 8,111,750 | — | — |
| 2023-11-06 | $2.92 | $2.92 | 1,379,350 | — | — |
| 2023-11-03 | $2.96 | $2.96 | 30,180 | — | — |
| 2023-11-02 | $2.85 | $2.85 | 15,320 | — | — |
| 2023-11-01 | $2.89 | $2.89 | 9,700 | — | — |
| 2023-10-31 | $2.80 | $2.80 | 13,760 | — | — |
| 2023-10-30 | $2.81 | $2.81 | 23,050 | — | — |
| 2023-10-27 | $2.99 | $2.99 | 17,910 | — | — |
| 2023-10-26 | $2.93 | $2.93 | 10,250 | — | — |
| 2023-10-25 | $3.00 | $3.00 | 7,730 | — | — |
| 2023-10-24 | $3.08 | $3.08 | 20,510 | — | — |
| 2023-10-23 | $3.26 | $3.26 | 12,510 | — | — |
| 2023-10-20 | $3.36 | $3.36 | 12,060 | — | — |
| 2023-10-19 | $3.50 | $3.50 | 36,570 | — | — |
| 2023-10-18 | $3.45 | $3.45 | 35,570 | — | — |
| 2023-10-17 | $3.23 | $3.23 | 42,170 | — | — |
| 2023-10-16 | $3.07 | $3.07 | 29,050 | — | — |
| 2023-10-13 | $3.02 | $3.02 | 10,790 | — | — |
| 2023-10-12 | $3.18 | $3.18 | 22,600 | — | — |
| 2023-10-11 | $3.16 | $3.16 | 28,400 | — | — |
| 2023-10-10 | $3.21 | $3.21 | 14,820 | — | — |
| 2023-10-09 | $3.22 | $3.22 | 18,430 | — | — |
| 2023-10-06 | $3.64 | $3.64 | 81,860 | — | — |
| 2023-10-05 | $3.55 | $3.55 | 83,990 | — | — |
| 2023-10-04 | $3.98 | $3.98 | 1,041,010 | — | — |
| 2023-10-03 | $4.01 | $4.01 | 138,820 | — | — |
| 2023-10-02 | $4.30 | $4.30 | 2,910 | — | — |
| 2023-09-29 | $4.13 | $4.13 | 2,300 | — | — |
| 2023-09-28 | $4.50 | $4.50 | 8,050 | — | — |
| 2023-09-27 | $4.80 | $4.80 | 3,330 | — | — |
| 2023-09-26 | $4.80 | $4.80 | 2,140 | — | — |
| 2023-09-25 | $4.71 | $4.71 | 2,890 | — | — |
| 2023-09-22 | $4.50 | $4.50 | 6,640 | — | — |
| 2023-09-21 | $5.21 | $5.21 | 5,530 | — | — |
| 2023-09-20 | $4.73 | $4.73 | 4,670 | — | — |
| 2023-09-19 | $5.28 | $5.28 | 9,490 | — | — |
| 2023-09-18 | $4.85 | $4.85 | 20,950 | — | — |
| 2023-09-15 | $5.82 | $5.82 | 26,310 | — | — |
| 2023-09-14 | $4.52 | $4.52 | 16,450 | — | — |
| 2023-09-13 | $5.70 | $5.70 | 7,280 | — | — |
| 2023-09-12 | $6.38 | $6.38 | 1,540 | — | — |
| 2023-09-11 | $6.38 | $6.38 | 2,680 | — | — |
| 2023-09-08 | $6.38 | $6.38 | 2,790 | — | — |
| 2023-09-07 | $6.44 | $6.44 | 2,310 | — | — |
| 2023-09-06 | $6.86 | $6.86 | 1,630 | — | — |
| 2023-09-05 | $6.80 | $6.80 | 3,190 | — | — |
| 2023-09-01 | $6.74 | $6.74 | 2,570 | — | — |
| 2023-08-31 | $6.50 | $6.50 | 6,520 | — | — |
| 2023-08-30 | $6.50 | $6.50 | 2,080 | — | — |
| 2023-08-29 | $6.20 | $6.20 | 8,160 | — | — |
| 2023-08-28 | $6.23 | $6.23 | 1,930 | — | — |
| 2023-08-25 | $6.42 | $6.42 | 670 | — | — |
| 2023-08-24 | $6.40 | $6.40 | 1,660 | — | — |
| 2023-08-23 | $6.40 | $6.40 | 2,960 | — | — |
| 2023-08-22 | $6.26 | $6.26 | 4,200 | — | — |
| 2023-08-21 | $6.42 | $6.42 | 1,330 | — | — |
| 2023-08-18 | $6.21 | $6.21 | 6,870 | — | — |
| 2023-08-17 | $6.54 | $6.54 | 5,120 | — | — |
| 2023-08-16 | $6.95 | $6.95 | 6,270 | — | — |
| 2023-08-15 | $7.21 | $7.21 | 7,690 | — | — |
| 2023-08-14 | $7.86 | $7.86 | 1,410 | — | — |
| 2023-08-11 | $8.00 | $8.00 | 2,630 | — | — |
| 2023-08-10 | $7.99 | $7.99 | 20,100 | — | — |
| 2023-08-09 | $8.13 | $8.13 | 5,570 | — | — |
| 2023-08-08 | $8.70 | $8.70 | 5,330 | — | — |
| 2023-08-07 | $9.00 | $9.00 | 4,620 | — | — |
| 2023-08-04 | $9.68 | $9.68 | 3,040 | — | — |
| 2023-08-03 | $9.63 | $9.63 | 6,070 | — | — |
| 2023-08-02 | $9.89 | $9.89 | 3,510 | — | — |
| 2023-08-01 | $9.35 | $9.35 | 9,520 | — | — |
| 2023-07-31 | $8.62 | $8.62 | 4,560 | — | — |
| 2023-07-28 | $8.92 | $8.92 | 1,960 | — | — |
| 2023-07-27 | $8.30 | $8.30 | 2,880 | — | — |
| 2023-07-26 | $8.61 | $8.61 | 3,510 | — | — |
| 2023-07-25 | $8.40 | $8.40 | 2,360 | — | — |
| 2023-07-24 | $8.70 | $8.70 | 3,760 | — | — |
| 2023-07-21 | $8.91 | $8.91 | 10,730 | — | — |
| 2023-07-20 | $8.40 | $8.40 | 8,940 | — | — |
| 2023-07-19 | $7.32 | $7.32 | 5,150 | — | — |
| 2023-07-18 | $7.11 | $7.11 | 21,200 | — | — |
| 2023-07-17 | $6.98 | $6.98 | 3,310 | — | — |
| 2023-07-14 | $7.00 | $7.00 | 2,960 | — | — |
| 2023-07-13 | $7.07 | $7.07 | 4,410 | — | — |
| 2023-07-12 | $6.93 | $6.93 | 9,270 | — | — |
| 2023-07-11 | $6.90 | $6.90 | 2,010 | — | — |
| 2023-07-10 | $6.70 | $6.70 | 6,840 | — | — |
| 2023-07-07 | $6.90 | $6.90 | 1,890 | — | — |
| 2023-07-06 | $6.50 | $6.50 | 11,010 | — | — |
| 2023-07-05 | $6.74 | $6.74 | 12,340 | — | — |
| 2023-07-03 | $6.45 | $6.45 | 11,450 | — | — |
| 2023-06-30 | $6.27 | $6.27 | 8,840 | — | — |
| 2023-06-29 | $6.13 | $6.13 | 22,400 | — | — |
| 2023-06-28 | $6.00 | $6.00 | 47,520 | — | — |
| 2023-06-27 | $8.00 | $8.00 | 15,800 | — | — |
| 2023-06-26 | $8.54 | $8.54 | 11,250 | — | — |
| 2023-06-23 | $9.74 | $9.74 | 9,680 | — | — |
| 2023-06-22 | $10.00 | $10.00 | 1,000 | — | — |
| 2023-06-21 | $10.00 | $10.00 | 2,190 | — | — |
| 2023-06-20 | $10.10 | $10.10 | 3,710 | — | — |
| 2023-06-16 | $9.90 | $9.90 | 31,600 | — | — |
| 2023-06-15 | $10.00 | $10.00 | 4,640 | — | — |
| 2023-06-14 | $9.82 | $9.82 | 11,250 | — | — |
| 2023-06-13 | $10.30 | $10.30 | 2,010 | — | — |
| 2023-06-12 | $10.20 | $10.20 | 4,740 | — | — |
| 2023-06-09 | $10.00 | $10.00 | 1,680 | — | — |
| 2023-06-08 | $10.10 | $10.10 | 2,090 | — | — |
| 2023-06-07 | $9.79 | $9.79 | 2,990 | — | — |
| 2023-06-06 | $9.68 | $9.68 | 1,970 | — | — |
| 2023-06-05 | $9.29 | $9.29 | 2,460 | — | — |
| 2023-06-02 | $9.30 | $9.30 | 2,410 | — | — |
| 2023-06-01 | $8.78 | $8.78 | 6,660 | — | — |
| 2023-05-31 | $8.84 | $8.84 | 6,980 | — | — |
| 2023-05-30 | $9.50 | $9.50 | 5,320 | — | — |
| 2023-05-26 | $9.50 | $9.50 | 4,340 | — | — |
| 2023-05-25 | $9.50 | $9.50 | 5,180 | — | — |
| 2023-05-24 | $9.60 | $9.60 | 3,490 | — | — |
| 2023-05-23 | $9.45 | $9.45 | 6,880 | — | — |
| 2023-05-22 | $9.50 | $9.50 | 5,260 | — | — |
| 2023-05-19 | $9.81 | $9.81 | 4,950 | — | — |
| 2023-05-18 | $9.80 | $9.80 | 2,110 | — | — |
| 2023-05-17 | $9.82 | $9.82 | 2,680 | — | — |
| 2023-05-16 | $9.40 | $9.40 | 5,580 | — | — |
| 2023-05-15 | $9.70 | $9.70 | 1,710 | — | — |
| 2023-05-12 | $9.40 | $9.40 | 6,770 | — | — |
| 2023-05-11 | $9.90 | $9.90 | 4,280 | — | — |
| 2023-05-10 | $9.75 | $9.75 | 9,210 | — | — |
| 2023-05-09 | $10.60 | $10.60 | 8,730 | — | — |
| 2023-05-08 | $10.60 | $10.60 | 6,640 | — | — |
| 2023-05-05 | $10.30 | $10.30 | 3,000 | — | — |
| 2023-05-04 | $9.80 | $9.80 | 5,670 | — | — |
| 2023-05-03 | $10.00 | $10.00 | 8,190 | — | — |
| 2023-05-02 | $9.90 | $9.90 | 4,850 | — | — |
| 2023-05-01 | $9.81 | $9.81 | 4,330 | — | — |
| 2023-04-28 | $9.80 | $9.80 | 2,960 | — | — |
| 2023-04-27 | $9.70 | $9.70 | 9,460 | — | — |
| 2023-04-26 | $10.00 | $10.00 | 16,880 | — | — |
| 2023-04-25 | $10.30 | $10.30 | 26,770 | — | — |
| 2023-04-24 | $11.30 | $11.30 | 134,450 | — | — |
| 2023-04-21 | $9.56 | $9.56 | 6,970 | — | — |
| 2023-04-20 | $9.50 | $9.50 | 7,760 | — | — |
| 2023-04-19 | $10.00 | $10.00 | 7,040 | — | — |
| 2023-04-18 | $10.20 | $10.20 | 7,930 | — | — |
| 2023-04-17 | $10.00 | $10.00 | 15,700 | — | — |
| 2023-04-14 | $10.70 | $10.70 | 3,800 | — | — |
| 2023-04-13 | $10.70 | $10.70 | 3,850 | — | — |
| 2023-04-12 | $10.70 | $10.70 | 4,270 | — | — |
| 2023-04-11 | $11.00 | $11.00 | 12,480 | — | — |
| 2023-04-10 | $11.00 | $11.00 | 11,790 | — | — |
| 2023-04-06 | $10.80 | $10.80 | 13,830 | — | — |
| 2023-04-05 | $10.78 | $10.78 | 7,180 | — | — |
| 2023-04-04 | $11.20 | $11.20 | 6,660 | — | — |
| 2023-04-03 | $11.40 | $11.40 | 5,880 | — | — |
| 2023-03-31 | $11.80 | $11.80 | 3,760 | — | — |
| 2023-03-30 | $11.60 | $11.60 | 3,930 | — | — |
| 2023-03-29 | $11.60 | $11.60 | 5,380 | — | — |
| 2023-03-28 | $11.70 | $11.70 | 5,480 | — | — |
| 2023-03-27 | $12.40 | $12.40 | 3,570 | — | — |
| 2023-03-24 | $12.60 | $12.60 | 4,900 | — | — |
| 2023-03-23 | $12.50 | $12.50 | 7,310 | — | — |
| 2023-03-22 | $12.20 | $12.20 | 5,480 | — | — |
| 2023-03-21 | $12.80 | $12.80 | 30,520 | — | — |
| 2023-03-20 | $11.50 | $11.50 | 5,390 | — | — |
| 2023-03-17 | $12.10 | $12.10 | 9,460 | — | — |
| 2023-03-16 | $13.00 | $13.00 | 11,240 | — | — |
| 2023-03-15 | $12.70 | $12.70 | 6,380 | — | — |
| 2023-03-14 | $13.90 | $13.90 | 4,150 | — | — |
| 2023-03-13 | $13.70 | $13.70 | 3,990 | — | — |
| 2023-03-10 | $13.55 | $13.55 | 4,250 | — | — |
| 2023-03-09 | $13.20 | $13.20 | 3,400 | — | — |
| 2023-03-08 | $13.50 | $13.50 | 4,390 | — | — |
| 2023-03-07 | $14.10 | $14.10 | 2,800 | — | — |
| 2023-03-06 | $13.80 | $13.80 | 7,730 | — | — |
| 2023-03-03 | $13.60 | $13.60 | 6,110 | — | — |
| 2023-03-02 | $14.00 | $14.00 | 3,990 | — | — |
| 2023-03-01 | $14.30 | $14.30 | 8,420 | — | — |
| 2023-02-28 | $15.00 | $15.00 | 6,240 | — | — |
| 2023-02-27 | $15.00 | $15.00 | 5,110 | — | — |
| 2023-02-24 | $15.20 | $15.20 | 3,800 | — | — |
| 2023-02-23 | $15.00 | $15.00 | 4,950 | — | — |
| 2023-02-22 | $15.20 | $15.20 | 6,410 | — | — |
| 2023-02-21 | $15.30 | $15.30 | 5,990 | — | — |
| 2023-02-17 | $16.30 | $16.30 | 6,950 | — | — |
| 2023-02-16 | $16.40 | $16.40 | 4,350 | — | — |
| 2023-02-15 | $16.70 | $16.70 | 8,760 | — | — |
| 2023-02-14 | $17.00 | $17.00 | 5,120 | — | — |
| 2023-02-13 | $16.73 | $16.73 | 10,400 | — | — |
| 2023-02-10 | $15.81 | $15.81 | 2,740 | — | — |
| 2023-02-09 | $16.10 | $16.10 | 5,880 | — | — |
| 2023-02-08 | $16.58 | $16.58 | 10,770 | — | — |
| 2023-02-07 | $18.00 | $18.00 | 4,880 | — | — |
| 2023-02-06 | $17.99 | $17.99 | 8,020 | — | — |
| 2023-02-03 | $17.80 | $17.80 | 13,300 | — | — |
| 2023-02-02 | $18.60 | $18.60 | 26,130 | — | — |
| 2023-02-01 | $18.10 | $18.10 | 11,190 | — | — |
| 2023-01-31 | $18.33 | $18.33 | 7,650 | — | — |
| 2023-01-30 | $18.10 | $18.10 | 10,520 | — | — |
| 2023-01-27 | $17.83 | $17.83 | 44,850 | — | — |
| 2023-01-26 | $18.30 | $18.30 | 1,760 | — | — |
| 2023-01-25 | $18.35 | $18.35 | 4,940 | — | — |
| 2023-01-24 | $18.90 | $18.90 | 8,360 | — | — |
| 2023-01-23 | $19.50 | $19.50 | 15,780 | — | — |
| 2023-01-20 | $17.40 | $17.40 | 2,970 | — | — |
| 2023-01-19 | $16.70 | $16.70 | 10,470 | — | — |
| 2023-01-18 | $17.20 | $17.20 | 13,830 | — | — |
| 2023-01-17 | $19.20 | $19.20 | 6,820 | — | — |
| 2023-01-13 | $18.90 | $18.90 | 8,810 | — | — |
| 2023-01-12 | $19.50 | $19.50 | 27,590 | — | — |
| 2023-01-11 | $20.60 | $20.60 | 64,220 | — | — |
| 2023-01-10 | $18.90 | $18.90 | 18,340 | — | — |
| 2023-01-09 | $16.00 | $16.00 | 8,070 | — | — |
| 2023-01-06 | $15.80 | $15.80 | 10,530 | — | — |
| 2023-01-05 | $16.00 | $16.00 | 10,770 | — | — |
| 2023-01-04 | $15.60 | $15.60 | 17,980 | — | — |
| 2023-01-03 | $14.80 | $14.80 | 8,990 | — | — |