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
- 2019-05-03 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 | $2.84 | $2.84 | 3,950 | — | — |
| 2023-12-28 | $3.00 | $3.00 | 3,350 | — | — |
| 2023-12-27 | $3.16 | $3.16 | 1,400 | — | — |
| 2023-12-26 | $3.20 | $3.20 | 450 | — | — |
| 2023-12-22 | $3.07 | $3.07 | 800 | — | — |
| 2023-12-21 | $3.18 | $3.18 | 1,100 | — | — |
| 2023-12-20 | $3.16 | $3.16 | 600 | — | — |
| 2023-12-19 | $3.16 | $3.16 | 1,825 | — | — |
| 2023-12-18 | $3.22 | $3.22 | 1,000 | — | — |
| 2023-12-15 | $3.32 | $3.32 | 2,475 | — | — |
| 2023-12-14 | $3.23 | $3.23 | 3,575 | — | — |
| 2023-12-13 | $3.36 | $3.36 | 1,425 | — | — |
| 2023-12-12 | $3.35 | $3.35 | 525 | — | — |
| 2023-12-11 | $3.28 | $3.28 | 2,450 | — | — |
| 2023-12-08 | $3.16 | $3.16 | 1,275 | — | — |
| 2023-12-07 | $3.28 | $3.28 | 1,225 | — | — |
| 2023-12-06 | $3.35 | $3.35 | 1,225 | — | — |
| 2023-12-05 | $3.16 | $3.16 | 1,875 | — | — |
| 2023-12-04 | $3.28 | $3.28 | 1,050 | — | — |
| 2023-12-01 | $3.20 | $3.20 | 1,975 | — | — |
| 2023-11-30 | $2.96 | $2.96 | 100 | — | — |
| 2023-11-29 | $3.02 | $3.02 | 1,800 | — | — |
| 2023-11-28 | $3.15 | $3.15 | 375 | — | — |
| 2023-11-27 | $3.21 | $3.21 | 3,975 | — | — |
| 2023-11-24 | $3.28 | $3.28 | 1,075 | — | — |
| 2023-11-22 | $3.36 | $3.36 | 825 | — | — |
| 2023-11-21 | $3.36 | $3.36 | 350 | — | — |
| 2023-11-20 | $3.28 | $3.28 | 1,575 | — | — |
| 2023-11-17 | $3.32 | $3.32 | 600 | — | — |
| 2023-11-16 | $3.24 | $3.24 | 850 | — | — |
| 2023-11-15 | $3.17 | $3.17 | 3,650 | — | — |
| 2023-11-14 | $3.08 | $3.08 | 875 | — | — |
| 2023-11-13 | $2.88 | $2.88 | 1,125 | — | — |
| 2023-11-10 | $3.00 | $3.00 | 4,250 | — | — |
| 2023-11-09 | $3.00 | $3.00 | 6,375 | — | — |
| 2023-11-08 | $3.04 | $3.04 | 8,575 | — | — |
| 2023-11-07 | $2.99 | $2.99 | 525 | — | — |
| 2023-11-06 | $2.84 | $2.84 | 1,725 | — | — |
| 2023-11-03 | $2.92 | $2.92 | 2,425 | — | — |
| 2023-11-02 | $2.95 | $2.95 | 1,300 | — | — |
| 2023-11-01 | $2.82 | $2.82 | 3,200 | — | — |
| 2023-10-31 | $2.88 | $2.88 | 5,850 | — | — |
| 2023-10-30 | $3.11 | $3.11 | 2,675 | — | — |
| 2023-10-27 | $3.20 | $3.20 | 2,175 | — | — |
| 2023-10-26 | $3.35 | $3.35 | 3,125 | — | — |
| 2023-10-25 | $3.12 | $3.12 | 550 | — | — |
| 2023-10-24 | $3.24 | $3.24 | 725 | — | — |
| 2023-10-23 | $3.20 | $3.20 | 3,800 | — | — |
| 2023-10-20 | $3.56 | $3.56 | 3,750 | — | — |
| 2023-10-19 | $3.45 | $3.45 | 7,300 | — | — |
| 2023-10-18 | $3.83 | $3.83 | 15,125 | — | — |
| 2023-10-17 | $3.72 | $3.72 | 10,425 | — | — |
| 2023-10-16 | $3.23 | $3.23 | 11,225 | — | — |
| 2023-10-13 | $2.86 | $2.86 | 18,075 | — | — |
| 2023-10-12 | $3.22 | $3.22 | 38,750 | — | — |
| 2023-10-11 | $3.00 | $3.00 | 143,625 | — | — |
| 2023-10-10 | $3.00 | $3.00 | 875 | — | — |
| 2023-10-09 | $2.76 | $2.76 | 7,325 | — | — |
| 2023-10-06 | $2.72 | $2.72 | 1,750 | — | — |
| 2023-10-05 | $2.71 | $2.71 | 925 | — | — |
| 2023-10-04 | $2.74 | $2.74 | 475 | — | — |
| 2023-10-03 | $2.88 | $2.88 | 975 | — | — |
| 2023-10-02 | $2.92 | $2.92 | 250 | — | — |
| 2023-09-29 | $2.76 | $2.76 | 1,500 | — | — |
| 2023-09-28 | $2.85 | $2.85 | 425 | — | — |
| 2023-09-27 | $3.06 | $3.06 | 5,525 | — | — |
| 2023-09-26 | $3.36 | $3.36 | 25,025 | — | — |
| 2023-09-25 | $4.10 | $4.10 | 42,225 | — | — |
| 2023-09-22 | $3.20 | $3.20 | 17,750 | — | — |
| 2023-09-21 | $2.78 | $2.78 | 1,275 | — | — |
| 2023-09-20 | $2.68 | $2.68 | 1,800 | — | — |
| 2023-09-19 | $2.58 | $2.58 | 3,075 | — | — |
| 2023-09-18 | $2.60 | $2.60 | 1,375 | — | — |
| 2023-09-15 | $2.52 | $2.52 | 8,125 | — | — |
| 2023-09-14 | $2.47 | $2.47 | 9,725 | — | — |
| 2023-09-13 | $2.36 | $2.36 | 1,850 | — | — |
| 2023-09-12 | $2.42 | $2.42 | 8,525 | — | — |
| 2023-09-11 | $2.32 | $2.32 | 3,775 | — | — |
| 2023-09-08 | $2.29 | $2.29 | 1,500 | — | — |
| 2023-09-07 | $2.32 | $2.32 | 8,200 | — | — |
| 2023-09-06 | $2.42 | $2.42 | 7,550 | — | — |
| 2023-09-05 | $2.55 | $2.55 | 33,750 | — | — |
| 2023-09-01 | $2.68 | $2.68 | 4,875 | — | — |
| 2023-08-31 | $2.80 | $2.80 | 5,025 | — | — |
| 2023-08-30 | $2.82 | $2.82 | 3,775 | — | — |
| 2023-08-29 | $2.88 | $2.88 | 5,600 | — | — |
| 2023-08-28 | $2.72 | $2.72 | 13,825 | — | — |
| 2023-08-25 | $2.65 | $2.65 | 27,250 | — | — |
| 2023-08-24 | $3.24 | $3.24 | 38,400 | — | — |
| 2023-08-23 | $3.84 | $3.84 | 5,050 | — | — |
| 2023-08-22 | $4.16 | $4.16 | 4,375 | — | — |
| 2023-08-21 | $4.12 | $4.12 | 14,475 | — | — |
| 2023-08-18 | $4.16 | $4.16 | 42,275 | — | — |
| 2023-08-17 | $3.66 | $3.66 | 3,050 | — | — |
| 2023-08-16 | $3.76 | $3.76 | 35,100 | — | — |
| 2023-08-15 | $3.64 | $3.64 | 171,700 | — | — |
| 2023-08-14 | $3.13 | $3.13 | 14,450 | — | — |
| 2023-08-11 | $3.54 | $3.54 | 35,050 | — | — |
| 2023-08-10 | $3.44 | $3.44 | 4,750 | — | — |
| 2023-08-09 | $3.54 | $3.54 | 19,250 | — | — |
| 2023-08-08 | $3.72 | $3.72 | 17,825 | — | — |
| 2023-08-07 | $4.04 | $4.04 | 23,700 | — | — |
| 2023-08-04 | $4.04 | $4.04 | 29,775 | — | — |
| 2023-08-03 | $4.36 | $4.36 | 10,975 | — | — |
| 2023-08-02 | $4.36 | $4.36 | 17,150 | — | — |
| 2023-08-01 | $4.20 | $4.20 | 20,250 | — | — |
| 2023-07-31 | $4.32 | $4.32 | 30,825 | — | — |
| 2023-07-28 | $4.24 | $4.24 | 30,900 | — | — |
| 2023-07-27 | $4.28 | $4.28 | 13,450 | — | — |
| 2023-07-26 | $4.28 | $4.28 | 17,500 | — | — |
| 2023-07-25 | $4.48 | $4.48 | 12,100 | — | — |
| 2023-07-24 | $5.04 | $5.04 | 1,300 | — | — |
| 2023-07-21 | $4.96 | $4.96 | 3,250 | — | — |
| 2023-07-20 | $5.00 | $5.00 | 6,000 | — | — |
| 2023-07-19 | $4.92 | $4.92 | 2,500 | — | — |
| 2023-07-18 | $5.04 | $5.04 | 8,900 | — | — |
| 2023-07-17 | $5.28 | $5.28 | 6,175 | — | — |
| 2023-07-14 | $5.68 | $5.68 | 8,200 | — | — |
| 2023-07-13 | $5.60 | $5.60 | 4,125 | — | — |
| 2023-07-12 | $5.40 | $5.40 | 6,125 | — | — |
| 2023-07-11 | $5.36 | $5.36 | 8,775 | — | — |
| 2023-07-10 | $5.32 | $5.32 | 15,900 | — | — |
| 2023-07-07 | $5.76 | $5.76 | 11,275 | — | — |
| 2023-07-06 | $6.00 | $6.00 | 13,475 | — | — |
| 2023-07-05 | $6.32 | $6.32 | 6,400 | — | — |
| 2023-07-03 | $6.80 | $6.80 | 4,900 | — | — |
| 2023-06-30 | $6.32 | $6.32 | 9,725 | — | — |
| 2023-06-29 | $6.16 | $6.16 | 3,825 | — | — |
| 2023-06-28 | $6.24 | $6.24 | 6,475 | — | — |
| 2023-06-27 | $6.44 | $6.44 | 8,725 | — | — |
| 2023-06-26 | $6.52 | $6.52 | 10,325 | — | — |
| 2023-06-23 | $6.88 | $6.88 | 12,350 | — | — |
| 2023-06-22 | $7.28 | $7.28 | 12,325 | — | — |
| 2023-06-21 | $7.76 | $7.76 | 13,300 | — | — |
| 2023-06-20 | $7.64 | $7.64 | 32,450 | — | — |
| 2023-06-16 | $7.84 | $7.84 | 109,030 | — | — |
| 2023-06-15 | $7.84 | $7.84 | 19,143 | — | — |
| 2023-06-14 | $7.40 | $7.40 | 39,900 | — | — |
| 2023-06-13 | $7.76 | $7.76 | 52,995 | — | — |
| 2023-06-12 | $7.80 | $7.80 | 76,430 | — | — |
| 2023-06-09 | $8.92 | $8.92 | 905,820 | — | — |
| 2023-06-08 | $7.80 | $7.80 | 39,090 | — | — |
| 2023-06-07 | $7.92 | $7.92 | 140,823 | — | — |
| 2023-06-06 | $8.28 | $8.28 | 77,505 | — | — |
| 2023-06-05 | $8.20 | $8.20 | 133,148 | — | — |
| 2023-06-02 | $12.80 | $12.80 | 2,086,953 | — | — |
| 2023-06-01 | $8.48 | $8.48 | 10,313 | — | — |
| 2023-05-31 | $8.12 | $8.12 | 8,685 | — | — |
| 2023-05-30 | $7.84 | $7.84 | 1,120 | — | — |
| 2023-05-26 | $8.40 | $8.40 | 2,000 | — | — |
| 2023-05-25 | $8.00 | $8.00 | 2,925 | — | — |
| 2023-05-24 | $7.60 | $7.60 | 15,355 | — | — |
| 2023-05-23 | $7.60 | $7.60 | 8,965 | — | — |
| 2023-05-22 | $7.72 | $7.72 | 24,588 | — | — |
| 2023-05-19 | $7.36 | $7.36 | 11,525 | — | — |
| 2023-05-18 | $9.24 | $9.24 | 5,788 | — | — |
| 2023-05-17 | $11.40 | $11.40 | 240 | — | — |
| 2023-05-16 | $12.00 | $12.00 | 335 | — | — |
| 2023-05-15 | $11.40 | $11.40 | 2,258 | — | — |
| 2023-05-12 | $11.20 | $11.20 | 2,215 | — | — |
| 2023-05-11 | $13.00 | $13.00 | 308 | — | — |
| 2023-05-10 | $12.24 | $12.24 | 208 | — | — |
| 2023-05-09 | $12.20 | $12.20 | 323 | — | — |
| 2023-05-08 | $12.60 | $12.60 | 108 | — | — |
| 2023-05-05 | $13.20 | $13.20 | 290 | — | — |
| 2023-05-04 | $12.00 | $12.00 | 1,118 | — | — |
| 2023-05-03 | $12.80 | $12.80 | 1,883 | — | — |
| 2023-05-02 | $13.80 | $13.80 | 8,153 | — | — |
| 2023-05-01 | $12.80 | $12.80 | 538 | — | — |
| 2023-04-28 | $13.44 | $13.44 | 2,330 | — | — |
| 2023-04-27 | $13.20 | $13.20 | 243 | — | — |
| 2023-04-26 | $13.20 | $13.20 | 798 | — | — |
| 2023-04-25 | $13.44 | $13.44 | 520 | — | — |
| 2023-04-24 | $14.00 | $14.00 | 980 | — | — |
| 2023-04-21 | $14.00 | $14.00 | 365 | — | — |
| 2023-04-20 | $14.64 | $14.64 | 768 | — | — |
| 2023-04-19 | $14.80 | $14.80 | 975 | — | — |
| 2023-04-18 | $14.00 | $14.00 | 795 | — | — |
| 2023-04-17 | $14.40 | $14.40 | 595 | — | — |
| 2023-04-14 | $15.20 | $15.20 | 2,728 | — | — |
| 2023-04-13 | $14.88 | $14.88 | 665 | — | — |
| 2023-04-12 | $14.80 | $14.80 | 1,585 | — | — |
| 2023-04-11 | $14.40 | $14.40 | 1,330 | — | — |
| 2023-04-10 | $14.00 | $14.00 | 2,008 | — | — |
| 2023-04-06 | $14.88 | $14.88 | 2,095 | — | — |
| 2023-04-05 | $15.04 | $15.04 | 63 | — | — |
| 2023-04-04 | $14.96 | $14.96 | 1,020 | — | — |
| 2023-04-03 | $15.04 | $15.04 | 2,763 | — | — |
| 2023-03-31 | $15.60 | $15.60 | 343 | — | — |
| 2023-03-30 | $14.92 | $14.92 | 290 | — | — |
| 2023-03-29 | $15.60 | $15.60 | 318 | — | — |
| 2023-03-28 | $15.20 | $15.20 | 653 | — | — |
| 2023-03-27 | $15.00 | $15.00 | 980 | — | — |
| 2023-03-24 | $15.60 | $15.60 | 125 | — | — |
| 2023-03-23 | $16.00 | $16.00 | 1,215 | — | — |
| 2023-03-22 | $15.68 | $15.68 | 378 | — | — |
| 2023-03-21 | $15.96 | $15.96 | 838 | — | — |
| 2023-03-20 | $16.80 | $16.80 | 358 | — | — |
| 2023-03-17 | $18.20 | $18.20 | 3,538 | — | — |
| 2023-03-16 | $18.80 | $18.80 | 2,980 | — | — |
| 2023-03-15 | $17.60 | $17.60 | 3,200 | — | — |
| 2023-03-14 | $17.00 | $17.00 | 200 | — | — |
| 2023-03-13 | $16.00 | $16.00 | 1,418 | — | — |
| 2023-03-10 | $16.00 | $16.00 | 4,140 | — | — |
| 2023-03-09 | $16.00 | $16.00 | 3,803 | — | — |
| 2023-03-08 | $16.44 | $16.44 | 7,920 | — | — |
| 2023-03-07 | $18.64 | $18.64 | 1,345 | — | — |
| 2023-03-06 | $20.00 | $20.00 | 4,605 | — | — |
| 2023-03-03 | $18.40 | $18.40 | 3,845 | — | — |
| 2023-03-02 | $19.24 | $19.24 | 163 | — | — |
| 2023-03-01 | $19.56 | $19.56 | 308 | — | — |
| 2023-02-28 | $19.12 | $19.12 | 255 | — | — |
| 2023-02-27 | $19.48 | $19.48 | 4,928 | — | — |
| 2023-02-24 | $19.04 | $19.04 | 5,508 | — | — |
| 2023-02-23 | $19.96 | $19.96 | 395 | — | — |
| 2023-02-22 | $18.96 | $18.96 | 6,560 | — | — |
| 2023-02-21 | $19.60 | $19.60 | 12,675 | — | — |
| 2023-02-17 | $19.60 | $19.60 | 10,900 | — | — |
| 2023-02-16 | $19.72 | $19.72 | 12,988 | — | — |
| 2023-02-15 | $19.80 | $19.80 | 11,288 | — | — |
| 2023-02-14 | $20.80 | $20.80 | 8,585 | — | — |
| 2023-02-13 | $20.52 | $20.52 | 10,503 | — | — |
| 2023-02-10 | $21.80 | $21.80 | 10,783 | — | — |
| 2023-02-09 | $21.52 | $21.52 | 13,685 | — | — |
| 2023-02-08 | $23.20 | $23.20 | 15,208 | — | — |
| 2023-02-07 | $24.40 | $24.40 | 15,625 | — | — |
| 2023-02-06 | $24.00 | $24.00 | 17,788 | — | — |
| 2023-02-03 | $22.64 | $22.64 | 8,615 | — | — |
| 2023-02-02 | $21.88 | $21.88 | 8,305 | — | — |
| 2023-02-01 | $22.28 | $22.28 | 19,423 | — | — |
| 2023-01-31 | $23.72 | $23.72 | 8,375 | — | — |
| 2023-01-30 | $23.48 | $23.48 | 7,240 | — | — |
| 2023-01-27 | $23.40 | $23.40 | 14,645 | — | — |
| 2023-01-26 | $23.24 | $23.24 | 7,968 | — | — |
| 2023-01-25 | $23.00 | $23.00 | 8,645 | — | — |
| 2023-01-24 | $23.20 | $23.20 | 8,828 | — | — |
| 2023-01-23 | $23.36 | $23.36 | 10,145 | — | — |
| 2023-01-20 | $23.44 | $23.44 | 7,235 | — | — |
| 2023-01-19 | $23.60 | $23.60 | 6,578 | — | — |
| 2023-01-18 | $24.00 | $24.00 | 19,458 | — | — |
| 2023-01-17 | $23.60 | $23.60 | 10,165 | — | — |
| 2023-01-13 | $23.52 | $23.52 | 10,408 | — | — |
| 2023-01-12 | $23.64 | $23.64 | 12,933 | — | — |
| 2023-01-11 | $24.40 | $24.40 | 17,593 | — | — |
| 2023-01-10 | $24.20 | $24.20 | 14,890 | — | — |
| 2023-01-09 | $24.00 | $24.00 | 17,773 | — | — |
| 2023-01-06 | $28.40 | $28.40 | 1,545 | — | — |
| 2023-01-05 | $28.00 | $28.00 | 8,460 | — | — |
| 2023-01-04 | $30.40 | $30.40 | 2,343 | — | — |
| 2023-01-03 | $30.76 | $30.76 | 1,373 | — | — |