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
- 2015-10-06 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 | $1.05 | $1.05 | 2,999,900 | — | — |
| 2023-12-28 | $1.07 | $1.07 | 741,100 | — | — |
| 2023-12-27 | $1.06 | $1.06 | 1,965,500 | — | — |
| 2023-12-26 | $1.05 | $1.05 | 1,517,800 | — | — |
| 2023-12-22 | $1.07 | $1.07 | 2,065,100 | — | — |
| 2023-12-21 | $1.01 | $1.01 | 2,491,400 | — | — |
| 2023-12-20 | $0.94 | $0.94 | 6,191,700 | — | — |
| 2023-12-19 | $1.02 | $1.02 | 1,568,700 | — | — |
| 2023-12-18 | $0.94 | $0.94 | 3,038,200 | — | — |
| 2023-12-15 | $1.01 | $1.01 | 2,810,800 | — | — |
| 2023-12-14 | $1.06 | $1.06 | 2,773,700 | — | — |
| 2023-12-13 | $1.09 | $1.09 | 2,564,800 | — | — |
| 2023-12-12 | $1.01 | $1.01 | 1,951,700 | — | — |
| 2023-12-11 | $0.97 | $0.97 | 3,631,300 | — | — |
| 2023-12-08 | $1.01 | $1.01 | 2,096,000 | — | — |
| 2023-12-07 | $1.00 | $1.00 | 3,108,700 | — | — |
| 2023-12-06 | $1.02 | $1.02 | 5,944,900 | — | — |
| 2023-12-05 | $0.99 | $0.99 | 5,062,500 | — | — |
| 2023-12-04 | $0.98 | $0.98 | 4,000,100 | — | — |
| 2023-12-01 | $0.90 | $0.90 | 3,503,200 | — | — |
| 2023-11-30 | $0.88 | $0.88 | 2,619,200 | — | — |
| 2023-11-29 | $0.88 | $0.88 | 5,080,100 | — | — |
| 2023-11-28 | $0.89 | $0.89 | 1,923,200 | — | — |
| 2023-11-27 | $0.87 | $0.87 | 3,680,100 | — | — |
| 2023-11-24 | $0.84 | $0.84 | 2,519,900 | — | — |
| 2023-11-22 | $0.81 | $0.81 | 5,079,100 | — | — |
| 2023-11-21 | $0.89 | $0.89 | 5,559,900 | — | — |
| 2023-11-20 | $0.94 | $0.94 | 9,856,400 | — | — |
| 2023-11-17 | $0.95 | $0.95 | 12,290,700 | — | — |
| 2023-11-16 | $0.89 | $0.88 | 15,574,000 | — | — |
| 2023-11-15 | $0.80 | $0.80 | 21,105,200 | — | — |
| 2023-11-14 | $0.68 | $0.68 | 24,256,700 | — | — |
| 2023-11-13 | $0.65 | $0.65 | 82,362,400 | — | — |
| 2023-11-10 | $4.76 | $4.76 | 884,600 | — | — |
| 2023-11-09 | $4.92 | $4.92 | 948,000 | — | — |
| 2023-11-08 | $5.45 | $5.45 | 885,600 | — | — |
| 2023-11-07 | $5.42 | $5.42 | 1,171,700 | — | — |
| 2023-11-06 | $5.48 | $5.48 | 1,141,200 | — | — |
| 2023-11-03 | $5.37 | $5.37 | 1,219,900 | — | — |
| 2023-11-02 | $5.07 | $5.07 | 960,200 | — | — |
| 2023-11-01 | $5.09 | $5.09 | 1,087,800 | — | — |
| 2023-10-31 | $4.98 | $4.98 | 2,000,100 | — | — |
| 2023-10-30 | $4.58 | $4.58 | 1,086,600 | — | — |
| 2023-10-27 | $4.42 | $4.42 | 2,507,300 | — | — |
| 2023-10-26 | $4.58 | $4.58 | 1,517,100 | — | — |
| 2023-10-25 | $4.66 | $4.66 | 1,537,700 | — | — |
| 2023-10-24 | $4.97 | $4.97 | 1,340,500 | — | — |
| 2023-10-23 | $4.98 | $4.98 | 877,300 | — | — |
| 2023-10-20 | $5.28 | $5.28 | 969,500 | — | — |
| 2023-10-19 | $5.32 | $5.32 | 1,198,100 | — | — |
| 2023-10-18 | $5.28 | $5.28 | 522,000 | — | — |
| 2023-10-17 | $5.52 | $5.52 | 896,300 | — | — |
| 2023-10-16 | $5.56 | $5.56 | 2,167,300 | — | — |
| 2023-10-13 | $5.32 | $5.32 | 714,500 | — | — |
| 2023-10-12 | $5.54 | $5.54 | 950,700 | — | — |
| 2023-10-11 | $5.90 | $5.90 | 510,000 | — | — |
| 2023-10-10 | $6.03 | $6.03 | 793,600 | — | — |
| 2023-10-09 | $5.76 | $5.76 | 721,300 | — | — |
| 2023-10-06 | $6.06 | $6.06 | 521,000 | — | — |
| 2023-10-05 | $5.92 | $5.92 | 712,400 | — | — |
| 2023-10-04 | $6.02 | $6.02 | 755,800 | — | — |
| 2023-10-03 | $6.26 | $6.26 | 1,237,700 | — | — |
| 2023-10-02 | $6.49 | $6.49 | 844,300 | — | — |
| 2023-09-29 | $6.85 | $6.85 | 867,400 | — | — |
| 2023-09-28 | $6.77 | $6.77 | 1,224,800 | — | — |
| 2023-09-27 | $6.66 | $6.66 | 957,200 | — | — |
| 2023-09-26 | $6.63 | $6.63 | 578,500 | — | — |
| 2023-09-25 | $6.56 | $6.56 | 1,871,700 | — | — |
| 2023-09-22 | $6.65 | $6.65 | 1,017,800 | — | — |
| 2023-09-21 | $6.82 | $6.82 | 1,206,500 | — | — |
| 2023-09-20 | $6.77 | $6.77 | 1,202,800 | — | — |
| 2023-09-19 | $7.40 | $7.40 | 587,200 | — | — |
| 2023-09-18 | $7.43 | $7.43 | 1,354,900 | — | — |
| 2023-09-15 | $7.55 | $7.55 | 1,084,700 | — | — |
| 2023-09-14 | $8.00 | $8.00 | 2,458,400 | — | — |
| 2023-09-13 | $7.58 | $7.58 | 689,100 | — | — |
| 2023-09-12 | $7.68 | $7.68 | 376,000 | — | — |
| 2023-09-11 | $7.83 | $7.83 | 1,879,900 | — | — |
| 2023-09-08 | $7.79 | $7.79 | 671,600 | — | — |
| 2023-09-07 | $7.57 | $7.57 | 476,300 | — | — |
| 2023-09-06 | $7.55 | $7.55 | 853,400 | — | — |
| 2023-09-05 | $7.92 | $7.92 | 814,700 | — | — |
| 2023-09-01 | $7.90 | $7.90 | 1,034,000 | — | — |
| 2023-08-31 | $7.48 | $7.48 | 1,227,300 | — | — |
| 2023-08-30 | $7.50 | $7.50 | 1,948,900 | — | — |
| 2023-08-29 | $7.59 | $7.59 | 1,231,700 | — | — |
| 2023-08-28 | $6.60 | $6.60 | 776,000 | — | — |
| 2023-08-25 | $6.90 | $6.90 | 650,500 | — | — |
| 2023-08-24 | $7.01 | $7.01 | 425,800 | — | — |
| 2023-08-23 | $7.27 | $7.27 | 575,600 | — | — |
| 2023-08-22 | $7.54 | $7.54 | 1,341,000 | — | — |
| 2023-08-21 | $7.34 | $7.34 | 447,900 | — | — |
| 2023-08-18 | $7.15 | $7.15 | 694,700 | — | — |
| 2023-08-17 | $7.16 | $7.16 | 588,500 | — | — |
| 2023-08-16 | $7.72 | $7.72 | 683,700 | — | — |
| 2023-08-15 | $7.77 | $7.77 | 438,400 | — | — |
| 2023-08-14 | $7.96 | $7.96 | 989,300 | — | — |
| 2023-08-11 | $8.22 | $8.22 | 373,800 | — | — |
| 2023-08-10 | $8.34 | $8.34 | 422,100 | — | — |
| 2023-08-09 | $8.48 | $8.48 | 559,500 | — | — |
| 2023-08-08 | $8.66 | $8.66 | 555,000 | — | — |
| 2023-08-07 | $9.14 | $9.14 | 643,700 | — | — |
| 2023-08-04 | $9.85 | $9.85 | 820,000 | — | — |
| 2023-08-03 | $9.83 | $9.83 | 272,800 | — | — |
| 2023-08-02 | $9.69 | $9.69 | 227,500 | — | — |
| 2023-08-01 | $9.81 | $9.81 | 557,300 | — | — |
| 2023-07-31 | $9.87 | $9.87 | 329,400 | — | — |
| 2023-07-28 | $9.82 | $9.82 | 255,400 | — | — |
| 2023-07-27 | $9.60 | $9.60 | 292,000 | — | — |
| 2023-07-26 | $9.87 | $9.87 | 261,200 | — | — |
| 2023-07-25 | $9.80 | $9.80 | 374,500 | — | — |
| 2023-07-24 | $9.85 | $9.85 | 567,500 | — | — |
| 2023-07-21 | $10.62 | $10.62 | 576,300 | — | — |
| 2023-07-20 | $10.44 | $10.44 | 374,300 | — | — |
| 2023-07-19 | $10.43 | $10.43 | 659,500 | — | — |
| 2023-07-18 | $10.69 | $10.69 | 437,000 | — | — |
| 2023-07-17 | $10.89 | $10.89 | 533,500 | — | — |
| 2023-07-14 | $10.95 | $10.95 | 437,200 | — | — |
| 2023-07-13 | $10.86 | $10.86 | 336,400 | — | — |
| 2023-07-12 | $10.78 | $10.78 | 303,100 | — | — |
| 2023-07-11 | $10.59 | $10.59 | 514,900 | — | — |
| 2023-07-10 | $10.76 | $10.76 | 414,500 | — | — |
| 2023-07-07 | $10.25 | $10.25 | 639,800 | — | — |
| 2023-07-06 | $10.21 | $10.21 | 666,500 | — | — |
| 2023-07-05 | $10.67 | $10.67 | 441,700 | — | — |
| 2023-07-03 | $10.47 | $10.47 | 248,700 | — | — |
| 2023-06-30 | $10.37 | $10.37 | 675,800 | — | — |
| 2023-06-29 | $10.27 | $10.27 | 784,600 | — | — |
| 2023-06-28 | $10.25 | $10.25 | 649,600 | — | — |
| 2023-06-27 | $9.74 | $9.74 | 428,600 | — | — |
| 2023-06-26 | $9.79 | $9.79 | 669,300 | — | — |
| 2023-06-23 | $10.25 | $10.25 | 1,096,200 | — | — |
| 2023-06-22 | $10.23 | $10.23 | 728,400 | — | — |
| 2023-06-21 | $10.64 | $10.64 | 1,350,000 | — | — |
| 2023-06-20 | $10.62 | $10.62 | 1,215,000 | — | — |
| 2023-06-16 | $10.22 | $10.22 | 1,777,500 | — | — |
| 2023-06-15 | $9.91 | $9.91 | 1,186,700 | — | — |
| 2023-06-14 | $9.53 | $9.53 | 862,100 | — | — |
| 2023-06-13 | $9.46 | $9.46 | 1,258,400 | — | — |
| 2023-06-12 | $9.23 | $9.23 | 383,800 | — | — |
| 2023-06-09 | $9.39 | $9.39 | 259,600 | — | — |
| 2023-06-08 | $9.28 | $9.28 | 398,800 | — | — |
| 2023-06-07 | $9.38 | $9.38 | 494,000 | — | — |
| 2023-06-06 | $9.50 | $9.50 | 647,500 | — | — |
| 2023-06-05 | $9.17 | $9.17 | 552,500 | — | — |
| 2023-06-02 | $8.79 | $8.79 | 1,309,200 | — | — |
| 2023-06-01 | $8.70 | $8.70 | 697,700 | — | — |
| 2023-05-31 | $8.35 | $8.35 | 884,600 | — | — |
| 2023-05-30 | $8.19 | $8.19 | 265,600 | — | — |
| 2023-05-26 | $8.29 | $8.29 | 299,500 | — | — |
| 2023-05-25 | $8.33 | $8.33 | 308,600 | — | — |
| 2023-05-24 | $8.45 | $8.45 | 670,900 | — | — |
| 2023-05-23 | $8.54 | $8.54 | 853,100 | — | — |
| 2023-05-22 | $8.38 | $8.38 | 404,600 | — | — |
| 2023-05-19 | $8.18 | $8.18 | 391,500 | — | — |
| 2023-05-18 | $8.12 | $8.12 | 279,500 | — | — |
| 2023-05-17 | $8.31 | $8.31 | 632,700 | — | — |
| 2023-05-16 | $8.18 | $8.18 | 514,900 | — | — |
| 2023-05-15 | $8.32 | $8.32 | 948,700 | — | — |
| 2023-05-12 | $7.89 | $7.89 | 374,700 | — | — |
| 2023-05-11 | $8.02 | $8.02 | 319,800 | — | — |
| 2023-05-10 | $8.29 | $8.29 | 488,400 | — | — |
| 2023-05-09 | $8.28 | $8.28 | 523,900 | — | — |
| 2023-05-08 | $8.40 | $8.40 | 1,144,400 | — | — |
| 2023-05-05 | $8.98 | $8.98 | 527,900 | — | — |
| 2023-05-04 | $8.85 | $8.85 | 620,200 | — | — |
| 2023-05-03 | $9.00 | $9.00 | 733,400 | — | — |
| 2023-05-02 | $8.95 | $8.95 | 636,200 | — | — |
| 2023-05-01 | $9.25 | $9.25 | 420,100 | — | — |
| 2023-04-28 | $8.89 | $8.89 | 987,500 | — | — |
| 2023-04-27 | $8.63 | $8.63 | 272,600 | — | — |
| 2023-04-26 | $8.89 | $8.89 | 340,100 | — | — |
| 2023-04-25 | $8.95 | $8.95 | 1,435,500 | — | — |
| 2023-04-24 | $9.08 | $9.08 | 531,000 | — | — |
| 2023-04-21 | $9.15 | $9.15 | 447,800 | — | — |
| 2023-04-20 | $9.18 | $9.18 | 684,500 | — | — |
| 2023-04-19 | $9.43 | $9.43 | 322,100 | — | — |
| 2023-04-18 | $9.27 | $9.27 | 376,900 | — | — |
| 2023-04-17 | $9.57 | $9.57 | 973,200 | — | — |
| 2023-04-14 | $8.84 | $8.84 | 390,700 | — | — |
| 2023-04-13 | $9.13 | $9.13 | 557,300 | — | — |
| 2023-04-12 | $8.86 | $8.86 | 474,000 | — | — |
| 2023-04-11 | $8.61 | $8.61 | 742,100 | — | — |
| 2023-04-10 | $9.16 | $9.16 | 537,600 | — | — |
| 2023-04-06 | $9.12 | $9.12 | 539,800 | — | — |
| 2023-04-05 | $8.66 | $8.66 | 573,800 | — | — |
| 2023-04-04 | $8.67 | $8.67 | 627,000 | — | — |
| 2023-04-03 | $8.63 | $8.63 | 603,100 | — | — |
| 2023-03-31 | $8.09 | $8.09 | 693,000 | — | — |
| 2023-03-30 | $8.33 | $8.33 | 3,939,000 | — | — |
| 2023-03-29 | $8.25 | $8.25 | 456,800 | — | — |
| 2023-03-28 | $8.04 | $8.04 | 833,900 | — | — |
| 2023-03-27 | $8.14 | $8.14 | 505,800 | — | — |
| 2023-03-24 | $8.01 | $8.01 | 927,900 | — | — |
| 2023-03-23 | $8.15 | $8.15 | 608,100 | — | — |
| 2023-03-22 | $7.90 | $7.90 | 603,600 | — | — |
| 2023-03-21 | $8.24 | $8.24 | 482,100 | — | — |
| 2023-03-20 | $7.95 | $7.95 | 544,900 | — | — |
| 2023-03-17 | $7.89 | $7.89 | 958,400 | — | — |
| 2023-03-16 | $8.12 | $8.12 | 476,300 | — | — |
| 2023-03-15 | $7.99 | $7.99 | 618,600 | — | — |
| 2023-03-14 | $8.14 | $8.14 | 1,004,700 | — | — |
| 2023-03-13 | $8.26 | $8.26 | 1,163,600 | — | — |
| 2023-03-10 | $7.89 | $7.89 | 1,669,700 | — | — |
| 2023-03-09 | $7.66 | $7.66 | 1,783,000 | — | — |
| 2023-03-08 | $7.88 | $7.88 | 1,598,700 | — | — |
| 2023-03-07 | $7.41 | $7.41 | 3,414,400 | — | — |
| 2023-03-06 | $7.07 | $7.07 | 15,708,000 | — | — |
| 2023-03-03 | $12.78 | $12.78 | 584,500 | — | — |
| 2023-03-02 | $12.62 | $12.62 | 1,026,500 | — | — |
| 2023-03-01 | $12.24 | $12.24 | 567,100 | — | — |
| 2023-02-28 | $12.46 | $12.46 | 972,500 | — | — |
| 2023-02-27 | $12.12 | $12.12 | 939,000 | — | — |
| 2023-02-24 | $12.07 | $12.07 | 1,540,300 | — | — |
| 2023-02-23 | $12.77 | $12.77 | 1,109,100 | — | — |
| 2023-02-22 | $12.69 | $12.69 | 829,200 | — | — |
| 2023-02-21 | $12.83 | $12.83 | 632,500 | — | — |
| 2023-02-17 | $13.13 | $13.13 | 596,200 | — | — |
| 2023-02-16 | $13.08 | $13.08 | 1,100,200 | — | — |
| 2023-02-15 | $13.09 | $13.09 | 1,465,500 | — | — |
| 2023-02-14 | $13.25 | $13.25 | 1,214,200 | — | — |
| 2023-02-13 | $13.53 | $13.53 | 604,600 | — | — |
| 2023-02-10 | $14.29 | $14.29 | 1,192,100 | — | — |
| 2023-02-09 | $13.86 | $13.86 | 906,100 | — | — |
| 2023-02-08 | $13.72 | $13.72 | 731,900 | — | — |
| 2023-02-07 | $14.08 | $14.08 | 931,900 | — | — |
| 2023-02-06 | $13.73 | $13.73 | 1,090,000 | — | — |
| 2023-02-03 | $14.05 | $14.05 | 1,890,000 | — | — |
| 2023-02-02 | $14.33 | $14.33 | 1,994,300 | — | — |
| 2023-02-01 | $16.97 | $16.97 | 653,700 | — | — |
| 2023-01-31 | $16.90 | $16.90 | 472,600 | — | — |
| 2023-01-30 | $16.85 | $16.85 | 453,300 | — | — |
| 2023-01-27 | $17.48 | $17.48 | 1,016,500 | — | — |
| 2023-01-26 | $16.82 | $16.82 | 290,200 | — | — |
| 2023-01-25 | $16.77 | $16.77 | 496,700 | — | — |
| 2023-01-24 | $16.40 | $16.40 | 473,200 | — | — |
| 2023-01-23 | $16.59 | $16.59 | 323,400 | — | — |
| 2023-01-20 | $16.65 | $16.65 | 306,600 | — | — |
| 2023-01-19 | $16.68 | $16.68 | 239,200 | — | — |
| 2023-01-18 | $17.23 | $17.23 | 326,200 | — | — |
| 2023-01-17 | $17.90 | $17.90 | 823,200 | — | — |
| 2023-01-13 | $17.95 | $17.95 | 432,900 | — | — |
| 2023-01-12 | $17.63 | $17.63 | 232,200 | — | — |
| 2023-01-11 | $16.54 | $16.54 | 209,000 | — | — |
| 2023-01-10 | $17.25 | $17.25 | 214,700 | — | — |
| 2023-01-09 | $16.31 | $16.31 | 218,200 | — | — |
| 2023-01-06 | $16.55 | $16.55 | 327,500 | — | — |
| 2023-01-05 | $15.23 | $15.23 | 295,400 | — | — |
| 2023-01-04 | $14.97 | $14.97 | 267,100 | — | — |
| 2023-01-03 | $15.07 | $15.07 | 362,200 | — | — |