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
- 2017-11-17 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 | $8.32 | $8.32 | 5,171,938 | — | — |
| 2023-12-28 | $6.32 | $6.32 | 31,613 | — | — |
| 2023-12-27 | $5.68 | $5.68 | 2,888 | — | — |
| 2023-12-26 | $5.76 | $5.76 | 6,950 | — | — |
| 2023-12-22 | $5.48 | $5.48 | 18,838 | — | — |
| 2023-12-21 | $5.34 | $5.34 | 3,838 | — | — |
| 2023-12-20 | $5.28 | $5.28 | 1,050 | — | — |
| 2023-12-19 | $5.18 | $5.18 | 8,538 | — | — |
| 2023-12-18 | $5.60 | $5.60 | 1,338 | — | — |
| 2023-12-15 | $5.32 | $5.32 | 1,975 | — | — |
| 2023-12-14 | $5.42 | $5.42 | 3,650 | — | — |
| 2023-12-13 | $5.18 | $5.18 | 4,038 | — | — |
| 2023-12-12 | $5.94 | $5.94 | 3,125 | — | — |
| 2023-12-11 | $5.84 | $5.84 | 713 | — | — |
| 2023-12-08 | $6.00 | $6.00 | 3,813 | — | — |
| 2023-12-07 | $6.16 | $6.16 | 1,150 | — | — |
| 2023-12-06 | $6.28 | $6.28 | 6,400 | — | — |
| 2023-12-05 | $5.91 | $5.91 | 4,538 | — | — |
| 2023-12-04 | $5.83 | $5.83 | 3,638 | — | — |
| 2023-12-01 | $5.60 | $5.60 | 1,813 | — | — |
| 2023-11-30 | $5.60 | $5.60 | 21,675 | — | — |
| 2023-11-29 | $5.09 | $5.09 | 875 | — | — |
| 2023-11-28 | $5.04 | $5.04 | 1,225 | — | — |
| 2023-11-27 | $5.16 | $5.16 | 2,575 | — | — |
| 2023-11-24 | $5.27 | $5.27 | 725 | — | — |
| 2023-11-22 | $5.28 | $5.28 | 500 | — | — |
| 2023-11-21 | $5.36 | $5.36 | 800 | — | — |
| 2023-11-20 | $5.20 | $5.20 | 963 | — | — |
| 2023-11-17 | $5.24 | $5.24 | 1,725 | — | — |
| 2023-11-16 | $5.30 | $5.30 | 513 | — | — |
| 2023-11-15 | $5.32 | $5.32 | 1,863 | — | — |
| 2023-11-14 | $5.20 | $5.20 | 3,950 | — | — |
| 2023-11-13 | $5.54 | $5.54 | 2,050 | — | — |
| 2023-11-10 | $5.68 | $5.68 | 4,250 | — | — |
| 2023-11-09 | $5.50 | $5.50 | 2,113 | — | — |
| 2023-11-08 | $5.48 | $5.48 | 1,900 | — | — |
| 2023-11-07 | $5.52 | $5.52 | 1,663 | — | — |
| 2023-11-06 | $5.68 | $5.68 | 575 | — | — |
| 2023-11-03 | $5.70 | $5.70 | 1,838 | — | — |
| 2023-11-02 | $5.43 | $5.43 | 2,438 | — | — |
| 2023-11-01 | $5.56 | $5.56 | 10,988 | — | — |
| 2023-10-31 | $4.72 | $4.72 | 10,750 | — | — |
| 2023-10-30 | $7.36 | $7.36 | 1,088 | — | — |
| 2023-10-27 | $7.28 | $7.28 | 1,013 | — | — |
| 2023-10-26 | $7.60 | $7.60 | 538 | — | — |
| 2023-10-25 | $7.38 | $7.38 | 488 | — | — |
| 2023-10-24 | $7.68 | $7.68 | 813 | — | — |
| 2023-10-23 | $7.62 | $7.62 | 400 | — | — |
| 2023-10-20 | $7.68 | $7.68 | 1,563 | — | — |
| 2023-10-19 | $7.60 | $7.60 | 513 | — | — |
| 2023-10-18 | $8.00 | $8.00 | 613 | — | — |
| 2023-10-17 | $7.68 | $7.68 | 1,150 | — | — |
| 2023-10-16 | $7.76 | $7.76 | 275 | — | — |
| 2023-10-13 | $8.00 | $8.00 | 3,525 | — | — |
| 2023-10-12 | $7.52 | $7.52 | 1,588 | — | — |
| 2023-10-11 | $7.60 | $7.60 | 775 | — | — |
| 2023-10-10 | $7.60 | $7.60 | 6,488 | — | — |
| 2023-10-09 | $7.76 | $7.76 | 1,325 | — | — |
| 2023-10-06 | $7.44 | $7.44 | 1,475 | — | — |
| 2023-10-05 | $7.92 | $7.92 | 1,575 | — | — |
| 2023-10-04 | $7.52 | $7.52 | 4,250 | — | — |
| 2023-10-03 | $8.24 | $8.24 | 1,175 | — | — |
| 2023-10-02 | $8.32 | $8.32 | 1,938 | — | — |
| 2023-09-29 | $8.28 | $8.28 | 1,075 | — | — |
| 2023-09-28 | $8.32 | $8.32 | 1,688 | — | — |
| 2023-09-27 | $8.46 | $8.46 | 3,288 | — | — |
| 2023-09-26 | $8.28 | $8.28 | 3,513 | — | — |
| 2023-09-25 | $8.48 | $8.48 | 8,738 | — | — |
| 2023-09-22 | $8.32 | $8.32 | 11,913 | — | — |
| 2023-09-21 | $8.80 | $8.80 | 3,638 | — | — |
| 2023-09-20 | $9.28 | $9.28 | 4,700 | — | — |
| 2023-09-19 | $10.32 | $10.32 | 625 | — | — |
| 2023-09-18 | $10.24 | $10.24 | 4,100 | — | — |
| 2023-09-15 | $10.80 | $10.80 | 4,950 | — | — |
| 2023-09-14 | $10.32 | $10.32 | 6,638 | — | — |
| 2023-09-13 | $9.60 | $9.60 | 20,225 | — | — |
| 2023-09-12 | $11.20 | $11.20 | 16,150 | — | — |
| 2023-09-11 | $11.20 | $11.20 | 71,363 | — | — |
| 2023-09-08 | $10.32 | $10.32 | 7,888 | — | — |
| 2023-09-07 | $8.80 | $8.80 | 6,363 | — | — |
| 2023-09-06 | $9.60 | $9.60 | 6,613 | — | — |
| 2023-09-05 | $9.28 | $9.28 | 53,175 | — | — |
| 2023-09-01 | $9.04 | $9.04 | 1,913 | — | — |
| 2023-08-31 | $9.20 | $9.20 | 10,200 | — | — |
| 2023-08-30 | $8.24 | $8.24 | 4,688 | — | — |
| 2023-08-29 | $8.24 | $8.24 | 1,038 | — | — |
| 2023-08-28 | $8.40 | $8.40 | 2,588 | — | — |
| 2023-08-25 | $8.48 | $8.48 | 2,388 | — | — |
| 2023-08-24 | $8.56 | $8.56 | 2,825 | — | — |
| 2023-08-23 | $9.13 | $9.13 | 1,063 | — | — |
| 2023-08-22 | $8.80 | $8.80 | 6,525 | — | — |
| 2023-08-21 | $8.80 | $8.80 | 2,575 | — | — |
| 2023-08-18 | $9.52 | $9.52 | 2,500 | — | — |
| 2023-08-17 | $9.92 | $9.92 | 375 | — | — |
| 2023-08-16 | $9.68 | $9.68 | 4,300 | — | — |
| 2023-08-15 | $10.80 | $10.80 | 3,213 | — | — |
| 2023-08-14 | $10.64 | $10.64 | 2,925 | — | — |
| 2023-08-11 | $11.52 | $11.52 | 1,763 | — | — |
| 2023-08-10 | $11.52 | $11.52 | 1,163 | — | — |
| 2023-08-09 | $11.44 | $11.44 | 1,388 | — | — |
| 2023-08-08 | $10.88 | $10.88 | 963 | — | — |
| 2023-08-07 | $11.20 | $11.20 | 838 | — | — |
| 2023-08-04 | $11.20 | $11.20 | 1,363 | — | — |
| 2023-08-03 | $10.96 | $10.96 | 1,313 | — | — |
| 2023-08-02 | $11.04 | $11.04 | 1,138 | — | — |
| 2023-08-01 | $11.44 | $11.44 | 1,175 | — | — |
| 2023-07-31 | $11.60 | $11.60 | 2,463 | — | — |
| 2023-07-28 | $11.44 | $11.44 | 2,988 | — | — |
| 2023-07-27 | $10.80 | $10.80 | 1,963 | — | — |
| 2023-07-26 | $10.80 | $10.80 | 1,713 | — | — |
| 2023-07-25 | $10.72 | $10.72 | 3,300 | — | — |
| 2023-07-24 | $11.20 | $11.20 | 3,575 | — | — |
| 2023-07-21 | $11.60 | $11.60 | 1,100 | — | — |
| 2023-07-20 | $11.28 | $11.28 | 2,600 | — | — |
| 2023-07-19 | $11.52 | $11.52 | 2,775 | — | — |
| 2023-07-18 | $11.44 | $11.44 | 1,950 | — | — |
| 2023-07-17 | $11.36 | $11.36 | 1,563 | — | — |
| 2023-07-14 | $11.36 | $11.36 | 4,663 | — | — |
| 2023-07-13 | $10.72 | $10.72 | 3,913 | — | — |
| 2023-07-12 | $10.80 | $10.80 | 5,000 | — | — |
| 2023-07-11 | $11.52 | $11.52 | 5,038 | — | — |
| 2023-07-10 | $11.84 | $11.84 | 1,163 | — | — |
| 2023-07-07 | $11.76 | $11.76 | 1,400 | — | — |
| 2023-07-06 | $11.52 | $11.52 | 1,638 | — | — |
| 2023-07-05 | $11.36 | $11.36 | 3,450 | — | — |
| 2023-07-03 | $11.44 | $11.44 | 1,713 | — | — |
| 2023-06-30 | $11.20 | $11.20 | 4,263 | — | — |
| 2023-06-29 | $12.40 | $12.40 | 17,850 | — | — |
| 2023-06-28 | $11.60 | $11.60 | 5,038 | — | — |
| 2023-06-27 | $12.08 | $12.08 | 3,613 | — | — |
| 2023-06-26 | $12.32 | $12.32 | 9,913 | — | — |
| 2023-06-23 | $13.52 | $13.52 | 3,700 | — | — |
| 2023-06-22 | $13.52 | $13.52 | 963 | — | — |
| 2023-06-21 | $13.84 | $13.84 | 1,700 | — | — |
| 2023-06-20 | $13.92 | $13.92 | 6,138 | — | — |
| 2023-06-16 | $13.60 | $13.60 | 58,525 | — | — |
| 2023-06-15 | $13.84 | $13.84 | 2,638 | — | — |
| 2023-06-14 | $13.68 | $13.68 | 1,463 | — | — |
| 2023-06-13 | $13.52 | $13.52 | 1,638 | — | — |
| 2023-06-12 | $12.80 | $12.80 | 3,763 | — | — |
| 2023-06-09 | $13.36 | $13.36 | 6,388 | — | — |
| 2023-06-08 | $13.92 | $13.92 | 3,313 | — | — |
| 2023-06-07 | $13.52 | $13.52 | 17,163 | — | — |
| 2023-06-06 | $15.12 | $15.12 | 1,263 | — | — |
| 2023-06-05 | $15.20 | $15.20 | 2,638 | — | — |
| 2023-06-02 | $15.52 | $15.52 | 1,438 | — | — |
| 2023-06-01 | $15.12 | $15.12 | 4,213 | — | — |
| 2023-05-31 | $15.20 | $15.20 | 11,213 | — | — |
| 2023-05-30 | $15.44 | $15.44 | 7,313 | — | — |
| 2023-05-26 | $14.40 | $14.40 | 2,138 | — | — |
| 2023-05-25 | $14.64 | $14.64 | 10,138 | — | — |
| 2023-05-24 | $14.96 | $14.96 | 7,050 | — | — |
| 2023-05-23 | $15.20 | $15.20 | 8,388 | — | — |
| 2023-05-22 | $15.20 | $15.20 | 8,213 | — | — |
| 2023-05-19 | $16.40 | $16.40 | 7,600 | — | — |
| 2023-05-18 | $15.44 | $15.44 | 20,138 | — | — |
| 2023-05-17 | $15.52 | $15.52 | 15,013 | — | — |
| 2023-05-16 | $16.24 | $16.24 | 43,738 | — | — |
| 2023-05-15 | $16.28 | $16.28 | 39,700 | — | — |
| 2023-05-12 | $17.44 | $17.44 | 84,188 | — | — |
| 2023-05-11 | $16.08 | $16.08 | 4,013 | — | — |
| 2023-05-10 | $16.16 | $16.16 | 1,850 | — | — |
| 2023-05-09 | $16.08 | $16.08 | 4,213 | — | — |
| 2023-05-08 | $16.32 | $16.32 | 10,013 | — | — |
| 2023-05-05 | $16.00 | $16.00 | 16,250 | — | — |
| 2023-05-04 | $15.76 | $15.76 | 26,775 | — | — |
| 2023-05-03 | $15.44 | $15.44 | 12,288 | — | — |
| 2023-05-02 | $16.48 | $16.48 | 39,788 | — | — |
| 2023-05-01 | $15.60 | $15.60 | 51,863 | — | — |
| 2023-04-28 | $26.24 | $26.24 | 6,613 | — | — |
| 2023-04-27 | $34.08 | $34.08 | 3,975 | — | — |
| 2023-04-26 | $34.52 | $34.52 | 9,475 | — | — |
| 2023-04-25 | $43.44 | $43.44 | 22,963 | — | — |
| 2023-04-24 | $40.68 | $40.68 | 7,621 | — | — |
| 2023-04-21 | $41.76 | $41.76 | 1,438 | — | — |
| 2023-04-20 | $41.76 | $41.76 | 976 | — | — |
| 2023-04-19 | $46.44 | $46.44 | 2,429 | — | — |
| 2023-04-18 | $53.28 | $53.28 | 1,943 | — | — |
| 2023-04-17 | $53.28 | $53.28 | 1,070 | — | — |
| 2023-04-14 | $55.80 | $55.80 | 926 | — | — |
| 2023-04-13 | $61.20 | $61.20 | 574 | — | — |
| 2023-04-12 | $61.56 | $61.56 | 871 | — | — |
| 2023-04-11 | $64.80 | $64.80 | 311 | — | — |
| 2023-04-10 | $61.92 | $61.92 | 324 | — | — |
| 2023-04-06 | $68.40 | $68.40 | 144 | — | — |
| 2023-04-05 | $68.40 | $68.40 | 189 | — | — |
| 2023-04-04 | $70.92 | $70.92 | 283 | — | — |
| 2023-04-03 | $67.32 | $67.32 | 172 | — | — |
| 2023-03-31 | $70.20 | $70.20 | 255 | — | — |
| 2023-03-30 | $70.56 | $70.56 | 492 | — | — |
| 2023-03-29 | $64.08 | $64.08 | 321 | — | — |
| 2023-03-28 | $61.56 | $61.56 | 373 | — | — |
| 2023-03-27 | $70.20 | $70.20 | 426 | — | — |
| 2023-03-24 | $71.64 | $71.64 | 193 | — | — |
| 2023-03-23 | $68.40 | $68.40 | 348 | — | — |
| 2023-03-22 | $71.64 | $71.64 | 727 | — | — |
| 2023-03-21 | $64.80 | $64.80 | 468 | — | — |
| 2023-03-20 | $60.12 | $60.12 | 671 | — | — |
| 2023-03-17 | $56.16 | $56.16 | 1,236 | — | — |
| 2023-03-16 | $73.08 | $73.08 | 357 | — | — |
| 2023-03-15 | $72.00 | $72.00 | 586 | — | — |
| 2023-03-14 | $72.72 | $72.72 | 848 | — | — |
| 2023-03-13 | $74.16 | $74.16 | 427 | — | — |
| 2023-03-10 | $72.00 | $72.00 | 1,932 | — | — |
| 2023-03-09 | $82.80 | $82.80 | 458 | — | — |
| 2023-03-08 | $86.40 | $86.40 | 789 | — | — |
| 2023-03-07 | $90.00 | $90.00 | 4,650 | — | — |
| 2023-03-06 | $81.72 | $81.72 | 548 | — | — |
| 2023-03-03 | $86.40 | $86.40 | 476 | — | — |
| 2023-03-02 | $89.28 | $89.28 | 103 | — | — |
| 2023-03-01 | $87.12 | $87.12 | 199 | — | — |
| 2023-02-28 | $87.12 | $87.12 | 106 | — | — |
| 2023-02-27 | $89.28 | $89.28 | 181 | — | — |
| 2023-02-24 | $94.32 | $94.32 | 169 | — | — |
| 2023-02-23 | $94.32 | $94.32 | 315 | — | — |
| 2023-02-22 | $92.52 | $92.52 | 361 | — | — |
| 2023-02-21 | $90.00 | $90.00 | 228 | — | — |
| 2023-02-17 | $101.88 | $101.88 | 271 | — | — |
| 2023-02-16 | $100.80 | $100.80 | 327 | — | — |
| 2023-02-15 | $100.80 | $100.80 | 366 | — | — |
| 2023-02-14 | $94.32 | $94.32 | 455 | — | — |
| 2023-02-13 | $102.60 | $102.60 | 1,287 | — | — |
| 2023-02-10 | $100.08 | $100.08 | 764 | — | — |
| 2023-02-09 | $108.00 | $108.00 | 590 | — | — |
| 2023-02-08 | $113.76 | $113.76 | 318 | — | — |
| 2023-02-07 | $122.04 | $122.04 | 429 | — | — |
| 2023-02-06 | $123.12 | $123.12 | 191 | — | — |
| 2023-02-03 | $119.16 | $119.16 | 171 | — | — |
| 2023-02-02 | $124.20 | $124.20 | 398 | — | — |
| 2023-02-01 | $118.80 | $118.80 | 493 | — | — |
| 2023-01-31 | $123.84 | $123.84 | 565 | — | — |
| 2023-01-30 | $115.20 | $115.20 | 768 | — | — |
| 2023-01-27 | $114.48 | $114.48 | 780 | — | — |
| 2023-01-26 | $114.12 | $114.12 | 368 | — | — |
| 2023-01-25 | $113.04 | $113.04 | 244 | — | — |
| 2023-01-24 | $116.64 | $116.64 | 883 | — | — |
| 2023-01-23 | $108.00 | $108.00 | 1,569 | — | — |
| 2023-01-20 | $108.00 | $108.00 | 326 | — | — |
| 2023-01-19 | $111.60 | $111.60 | 598 | — | — |
| 2023-01-18 | $109.08 | $109.08 | 371 | — | — |
| 2023-01-17 | $108.00 | $108.00 | 628 | — | — |
| 2023-01-13 | $122.04 | $122.04 | 1,691 | — | — |
| 2023-01-12 | $103.68 | $103.68 | 1,525 | — | — |
| 2023-01-11 | $90.00 | $90.00 | 1,242 | — | — |
| 2023-01-10 | $91.80 | $91.80 | 600 | — | — |
| 2023-01-09 | $84.24 | $84.24 | 301 | — | — |
| 2023-01-06 | $85.68 | $85.68 | 131 | — | — |
| 2023-01-05 | $84.96 | $84.96 | 146 | — | — |
| 2023-01-04 | $86.40 | $86.40 | 283 | — | — |
| 2023-01-03 | $83.16 | $83.16 | 202 | — | — |