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
- 2023-04-18 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 | $6.20 | $6.20 | 6,990 | — | — |
| 2023-12-28 | $6.30 | $6.30 | 13,745 | — | — |
| 2023-12-27 | $6.24 | $6.24 | 12,425 | — | — |
| 2023-12-26 | $6.00 | $6.00 | 22,370 | — | — |
| 2023-12-22 | $5.98 | $5.98 | 14,970 | — | — |
| 2023-12-21 | $6.00 | $6.00 | 13,505 | — | — |
| 2023-12-20 | $6.06 | $6.06 | 29,435 | — | — |
| 2023-12-19 | $6.40 | $6.40 | 15,465 | — | — |
| 2023-12-18 | $6.80 | $6.80 | 18,415 | — | — |
| 2023-12-15 | $6.90 | $6.90 | 17,540 | — | — |
| 2023-12-14 | $6.80 | $6.80 | 17,070 | — | — |
| 2023-12-13 | $6.38 | $6.38 | 5,675 | — | — |
| 2023-12-12 | $6.42 | $6.42 | 14,205 | — | — |
| 2023-12-11 | $6.22 | $6.22 | 7,070 | — | — |
| 2023-12-08 | $6.20 | $6.20 | 17,495 | — | — |
| 2023-12-07 | $6.14 | $6.14 | 16,430 | — | — |
| 2023-12-06 | $6.12 | $6.12 | 8,585 | — | — |
| 2023-12-05 | $6.50 | $6.50 | 8,525 | — | — |
| 2023-12-04 | $6.70 | $6.70 | 19,835 | — | — |
| 2023-12-01 | $6.70 | $6.70 | 8,690 | — | — |
| 2023-11-30 | $6.36 | $6.36 | 15,455 | — | — |
| 2023-11-29 | $6.80 | $6.80 | 6,095 | — | — |
| 2023-11-28 | $7.12 | $7.12 | 7,735 | — | — |
| 2023-11-27 | $7.42 | $7.42 | 14,755 | — | — |
| 2023-11-24 | $6.80 | $6.80 | 2,480 | — | — |
| 2023-11-22 | $6.74 | $6.74 | 5,180 | — | — |
| 2023-11-21 | $6.46 | $6.46 | 16,105 | — | — |
| 2023-11-20 | $6.30 | $6.30 | 9,885 | — | — |
| 2023-11-17 | $6.18 | $6.18 | 23,295 | — | — |
| 2023-11-16 | $6.42 | $6.42 | 18,200 | — | — |
| 2023-11-15 | $6.98 | $6.98 | 42,775 | — | — |
| 2023-11-14 | $7.06 | $7.06 | 36,620 | — | — |
| 2023-11-13 | $7.18 | $7.18 | 32,165 | — | — |
| 2023-11-10 | $7.10 | $7.10 | 24,880 | — | — |
| 2023-11-09 | $6.54 | $6.54 | 83,815 | — | — |
| 2023-11-08 | $6.32 | $6.32 | 16,700 | — | — |
| 2023-11-07 | $6.60 | $6.60 | 29,035 | — | — |
| 2023-11-06 | $6.60 | $6.60 | 47,020 | — | — |
| 2023-11-03 | $8.24 | $8.24 | 106,310 | — | — |
| 2023-11-02 | $9.52 | $9.52 | 78,460 | — | — |
| 2023-11-01 | $9.84 | $9.84 | 107,290 | — | — |
| 2023-10-31 | $10.76 | $10.76 | 128,090 | — | — |
| 2023-10-30 | $12.38 | $12.38 | 848,775 | — | — |
| 2023-10-27 | $9.68 | $9.68 | 135,435 | — | — |
| 2023-10-26 | $7.60 | $7.60 | 140,025 | — | — |
| 2023-10-25 | $6.94 | $6.94 | 101,115 | — | — |
| 2023-10-24 | $6.00 | $6.00 | 42,925 | — | — |
| 2023-10-23 | $5.42 | $5.42 | 29,160 | — | — |
| 2023-10-20 | $5.76 | $5.76 | 41,750 | — | — |
| 2023-10-19 | $5.90 | $5.90 | 36,550 | — | — |
| 2023-10-18 | $8.20 | $8.20 | 15,260 | — | — |
| 2023-10-17 | $9.16 | $9.16 | 9,040 | — | — |
| 2023-10-16 | $9.50 | $9.50 | 8,065 | — | — |
| 2023-10-13 | $9.30 | $9.30 | 7,110 | — | — |
| 2023-10-12 | $9.20 | $9.20 | 6,680 | — | — |
| 2023-10-11 | $9.22 | $9.22 | 25,510 | — | — |
| 2023-10-10 | $10.70 | $10.70 | 5,545 | — | — |
| 2023-10-09 | $11.12 | $11.12 | 21,400 | — | — |
| 2023-10-06 | $10.80 | $10.80 | 6,045 | — | — |
| 2023-10-05 | $10.82 | $10.82 | 8,770 | — | — |
| 2023-10-04 | $11.00 | $11.00 | 7,015 | — | — |
| 2023-10-03 | $11.98 | $11.98 | 5,730 | — | — |
| 2023-10-02 | $11.16 | $11.16 | 3,255 | — | — |
| 2023-09-29 | $11.40 | $11.40 | 5,530 | — | — |
| 2023-09-28 | $11.84 | $11.84 | 9,045 | — | — |
| 2023-09-27 | $11.90 | $11.90 | 9,090 | — | — |
| 2023-09-26 | $11.30 | $11.30 | 2,620 | — | — |
| 2023-09-25 | $11.30 | $11.30 | 3,205 | — | — |
| 2023-09-22 | $11.18 | $11.18 | 1,260 | — | — |
| 2023-09-21 | $11.02 | $11.02 | 3,000 | — | — |
| 2023-09-20 | $11.46 | $11.46 | 5,115 | — | — |
| 2023-09-19 | $11.60 | $11.60 | 5,865 | — | — |
| 2023-09-18 | $11.76 | $11.76 | 6,855 | — | — |
| 2023-09-15 | $11.70 | $11.70 | 12,965 | — | — |
| 2023-09-14 | $12.60 | $12.60 | 7,625 | — | — |
| 2023-09-13 | $12.58 | $12.58 | 6,915 | — | — |
| 2023-09-12 | $12.00 | $12.00 | 5,535 | — | — |
| 2023-09-11 | $12.32 | $12.32 | 3,330 | — | — |
| 2023-09-08 | $12.18 | $12.18 | 4,985 | — | — |
| 2023-09-07 | $11.86 | $11.86 | 5,740 | — | — |
| 2023-09-06 | $12.30 | $12.30 | 2,345 | — | — |
| 2023-09-05 | $12.80 | $12.80 | 6,785 | — | — |
| 2023-09-01 | $12.86 | $12.86 | 4,610 | — | — |
| 2023-08-31 | $13.00 | $13.00 | 4,625 | — | — |
| 2023-08-30 | $13.20 | $13.20 | 6,430 | — | — |
| 2023-08-29 | $12.20 | $12.20 | 4,695 | — | — |
| 2023-08-28 | $11.42 | $11.42 | 3,440 | — | — |
| 2023-08-25 | $11.76 | $11.76 | 10,970 | — | — |
| 2023-08-24 | $10.40 | $10.40 | 23,870 | — | — |
| 2023-08-23 | $12.52 | $12.52 | 14,625 | — | — |
| 2023-08-22 | $12.00 | $12.00 | 8,725 | — | — |
| 2023-08-21 | $13.00 | $13.00 | 12,520 | — | — |
| 2023-08-18 | $13.92 | $13.92 | 15,850 | — | — |
| 2023-08-17 | $16.12 | $16.12 | 76,865 | — | — |
| 2023-08-16 | $10.64 | $10.64 | 4,600 | — | — |
| 2023-08-15 | $10.46 | $10.46 | 7,435 | — | — |
| 2023-08-14 | $11.02 | $11.02 | 8,710 | — | — |
| 2023-08-11 | $11.92 | $11.92 | 9,385 | — | — |
| 2023-08-10 | $12.04 | $12.04 | 10,300 | — | — |
| 2023-08-09 | $13.20 | $13.20 | 5,225 | — | — |
| 2023-08-08 | $13.16 | $13.16 | 8,990 | — | — |
| 2023-08-07 | $13.70 | $13.70 | 7,125 | — | — |
| 2023-08-04 | $14.22 | $14.22 | 7,760 | — | — |
| 2023-08-03 | $14.74 | $14.74 | 6,640 | — | — |
| 2023-08-02 | $15.40 | $15.40 | 12,965 | — | — |
| 2023-08-01 | $16.00 | $16.00 | 9,940 | — | — |
| 2023-07-31 | $16.10 | $16.10 | 9,005 | — | — |
| 2023-07-28 | $17.00 | $17.00 | 11,535 | — | — |
| 2023-07-27 | $16.60 | $16.60 | 5,590 | — | — |
| 2023-07-26 | $16.80 | $16.80 | 5,200 | — | — |
| 2023-07-25 | $17.60 | $17.60 | 21,970 | — | — |
| 2023-07-24 | $18.20 | $18.20 | 14,040 | — | — |
| 2023-07-21 | $19.60 | $19.60 | 16,310 | — | — |
| 2023-07-20 | $21.30 | $21.30 | 9,025 | — | — |
| 2023-07-19 | $22.20 | $22.20 | 8,805 | — | — |
| 2023-07-18 | $23.70 | $23.70 | 7,025 | — | — |
| 2023-07-17 | $24.20 | $24.20 | 8,405 | — | — |
| 2023-07-14 | $24.40 | $24.40 | 14,755 | — | — |
| 2023-07-13 | $23.80 | $23.80 | 12,275 | — | — |
| 2023-07-12 | $23.18 | $23.18 | 13,950 | — | — |
| 2023-07-11 | $24.20 | $24.20 | 18,915 | — | — |
| 2023-07-10 | $30.60 | $30.60 | 5,865 | — | — |
| 2023-07-07 | $32.00 | $32.00 | 7,890 | — | — |
| 2023-07-06 | $30.00 | $30.00 | 13,545 | — | — |
| 2023-07-05 | $28.40 | $28.40 | 6,610 | — | — |
| 2023-07-03 | $30.40 | $30.40 | 15,150 | — | — |
| 2023-06-30 | $33.40 | $33.40 | 51,670 | — | — |
| 2023-06-29 | $33.80 | $33.80 | 74,785 | — | — |
| 2023-06-28 | $29.40 | $29.40 | 85,205 | — | — |
| 2023-06-27 | $22.00 | $22.00 | 25,245 | — | — |
| 2023-06-26 | $19.00 | $19.00 | 23,510 | — | — |
| 2023-06-23 | $17.60 | $17.60 | 6,890 | — | — |
| 2023-06-22 | $16.80 | $16.80 | 7,115 | — | — |
| 2023-06-21 | $19.50 | $19.50 | 2,655 | — | — |
| 2023-06-20 | $20.20 | $20.20 | 10,570 | — | — |
| 2023-06-16 | $22.64 | $22.64 | 5,165 | — | — |
| 2023-06-15 | $25.00 | $25.00 | 6,325 | — | — |
| 2023-06-14 | $26.60 | $26.60 | 3,860 | — | — |
| 2023-06-13 | $27.00 | $27.00 | 3,210 | — | — |
| 2023-06-12 | $27.40 | $27.40 | 2,380 | — | — |
| 2023-06-09 | $28.40 | $28.40 | 2,140 | — | — |
| 2023-06-08 | $29.60 | $29.60 | 3,250 | — | — |
| 2023-06-07 | $28.20 | $28.20 | 3,200 | — | — |
| 2023-06-06 | $30.00 | $30.00 | 4,790 | — | — |
| 2023-06-05 | $29.40 | $29.40 | 1,880 | — | — |
| 2023-06-02 | $28.98 | $28.98 | 1,415 | — | — |
| 2023-06-01 | $27.40 | $27.40 | 5,785 | — | — |
| 2023-05-31 | $27.60 | $27.60 | 1,530 | — | — |
| 2023-05-30 | $28.60 | $28.60 | 1,975 | — | — |
| 2023-05-26 | $29.40 | $29.40 | 2,675 | — | — |
| 2023-05-25 | $31.00 | $31.00 | 1,555 | — | — |
| 2023-05-24 | $32.40 | $32.40 | 3,425 | — | — |
| 2023-05-23 | $30.56 | $30.56 | 4,800 | — | — |
| 2023-05-22 | $28.80 | $28.80 | 5,915 | — | — |
| 2023-05-19 | $31.80 | $31.80 | 4,845 | — | — |
| 2023-05-18 | $33.80 | $33.80 | 14,280 | — | — |
| 2023-05-17 | $35.00 | $35.00 | 19,375 | — | — |
| 2023-05-16 | $39.00 | $39.00 | 45,770 | — | — |
| 2023-05-15 | $41.40 | $41.40 | 82,425 | — | — |
| 2023-05-12 | $40.20 | $40.20 | 10,385 | — | — |
| 2023-05-11 | $36.80 | $36.80 | 9,085 | — | — |
| 2023-05-10 | $39.60 | $39.60 | 2,340 | — | — |
| 2023-05-09 | $39.80 | $39.80 | 3,855 | — | — |
| 2023-05-08 | $39.40 | $39.40 | 3,815 | — | — |
| 2023-05-05 | $40.60 | $40.60 | 10,850 | — | — |
| 2023-05-04 | $37.40 | $37.40 | 4,755 | — | — |
| 2023-05-03 | $40.00 | $40.00 | 5,215 | — | — |
| 2023-05-02 | $42.00 | $42.00 | 6,870 | — | — |
| 2023-05-01 | $43.00 | $43.00 | 5,770 | — | — |
| 2023-04-28 | $41.00 | $41.00 | 6,055 | — | — |
| 2023-04-27 | $41.60 | $41.60 | 10,655 | — | — |
| 2023-04-26 | $42.00 | $42.00 | 6,595 | — | — |
| 2023-04-25 | $46.20 | $46.20 | 18,705 | — | — |
| 2023-04-24 | $44.00 | $44.00 | 8,150 | — | — |
| 2023-04-21 | $48.00 | $48.00 | 19,200 | — | — |
| 2023-04-20 | $44.40 | $44.40 | 22,800 | — | — |
| 2023-04-19 | $40.00 | $40.00 | 10,430 | — | — |
| 2023-04-18 | $45.40 | $45.40 | 55,975 | — | — |