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
- 1994-04-06 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 | $5.07 | $5.07 | 25,200 | — | — |
| 2023-12-28 | $4.47 | $4.47 | 5,467 | — | — |
| 2023-12-27 | $4.38 | $4.38 | 6,967 | — | — |
| 2023-12-26 | $4.56 | $4.56 | 7,233 | — | — |
| 2023-12-22 | $4.80 | $4.80 | 16,367 | — | — |
| 2023-12-21 | $4.71 | $4.71 | 4,433 | — | — |
| 2023-12-20 | $4.35 | $4.35 | 6,833 | — | — |
| 2023-12-19 | $4.56 | $4.56 | 4,833 | — | — |
| 2023-12-18 | $4.68 | $4.68 | 9,933 | — | — |
| 2023-12-15 | $4.86 | $4.86 | 8,433 | — | — |
| 2023-12-14 | $4.38 | $4.38 | 6,400 | — | — |
| 2023-12-13 | $4.02 | $4.02 | 9,000 | — | — |
| 2023-12-12 | $4.11 | $4.11 | 6,600 | — | — |
| 2023-12-11 | $4.74 | $4.74 | 13,067 | — | — |
| 2023-12-08 | $5.07 | $5.07 | 15,500 | — | — |
| 2023-12-07 | $5.25 | $5.25 | 19,667 | — | — |
| 2023-12-06 | $5.97 | $5.97 | 7,000 | — | — |
| 2023-12-05 | $6.48 | $6.48 | 3,100 | — | — |
| 2023-12-04 | $6.30 | $6.30 | 7,667 | — | — |
| 2023-12-01 | $6.21 | $6.21 | 48,467 | — | — |
| 2023-11-30 | $7.53 | $7.53 | 7,033 | — | — |
| 2023-11-29 | $8.10 | $8.10 | 21,533 | — | — |
| 2023-11-28 | $7.05 | $7.05 | 40,733 | — | — |
| 2023-11-27 | $8.34 | $8.34 | 32,967 | — | — |
| 2023-11-24 | $8.64 | $8.64 | 14,367 | — | — |
| 2023-11-22 | $9.12 | $9.12 | 190,500 | — | — |
| 2023-11-21 | $10.50 | $10.50 | 210,267 | — | — |
| 2023-11-20 | $8.55 | $8.55 | 123,900 | — | — |
| 2023-11-17 | $8.55 | $8.55 | 288,867 | — | — |
| 2023-11-16 | $8.37 | $8.37 | 8,157,433 | — | — |
| 2023-11-15 | $4.74 | $4.74 | 6,333 | — | — |
| 2023-11-14 | $4.32 | $4.32 | 14,700 | — | — |
| 2023-11-13 | $3.99 | $3.99 | 6,300 | — | — |
| 2023-11-10 | $3.84 | $3.84 | 4,300 | — | — |
| 2023-11-09 | $3.78 | $3.78 | 9,133 | — | — |
| 2023-11-08 | $3.90 | $3.90 | 3,300 | — | — |
| 2023-11-07 | $4.14 | $4.14 | 10,267 | — | — |
| 2023-11-06 | $4.14 | $4.14 | 3,933 | — | — |
| 2023-11-03 | $4.80 | $4.80 | 6,333 | — | — |
| 2023-11-02 | $4.83 | $4.83 | 26,400 | — | — |
| 2023-11-01 | $4.74 | $4.74 | 3,067 | — | — |
| 2023-10-31 | $4.92 | $4.92 | 8,100 | — | — |
| 2023-10-30 | $5.58 | $5.58 | 2,033 | — | — |
| 2023-10-27 | $5.76 | $5.76 | 1,267 | — | — |
| 2023-10-26 | $5.67 | $5.67 | 2,333 | — | — |
| 2023-10-25 | $6.09 | $6.09 | 4,567 | — | — |
| 2023-10-24 | $6.36 | $6.36 | 7,300 | — | — |
| 2023-10-23 | $7.50 | $7.50 | 3,900 | — | — |
| 2023-10-20 | $8.79 | $8.79 | 9,467 | — | — |
| 2023-10-19 | $9.90 | $9.90 | 24,000 | — | — |
| 2023-10-18 | $9.06 | $9.06 | 27,733 | — | — |
| 2023-10-17 | $9.30 | $9.30 | 22,217 | — | — |
| 2023-10-16 | $8.40 | $8.40 | 6,330 | — | — |
| 2023-10-13 | $9.30 | $9.30 | 19,600 | — | — |
| 2023-10-12 | $9.30 | $9.30 | 850 | — | — |
| 2023-10-11 | $9.00 | $9.00 | 2,450 | — | — |
| 2023-10-10 | $9.30 | $9.30 | 2,273 | — | — |
| 2023-10-09 | $9.00 | $9.00 | 1,647 | — | — |
| 2023-10-06 | $9.00 | $9.00 | 6,253 | — | — |
| 2023-10-05 | $8.40 | $8.40 | 4,137 | — | — |
| 2023-10-04 | $8.40 | $8.40 | 4,630 | — | — |
| 2023-10-03 | $8.70 | $8.70 | 7,540 | — | — |
| 2023-10-02 | $9.60 | $9.60 | 121,680 | — | — |
| 2023-09-29 | $7.80 | $7.80 | 15,463 | — | — |
| 2023-09-28 | $8.10 | $8.10 | 150,430 | — | — |
| 2023-09-27 | $7.20 | $7.20 | 4,700 | — | — |
| 2023-09-26 | $7.80 | $7.80 | 1,263 | — | — |
| 2023-09-25 | $7.80 | $7.80 | 2,363 | — | — |
| 2023-09-22 | $7.80 | $7.80 | 527 | — | — |
| 2023-09-21 | $8.40 | $8.40 | 1,767 | — | — |
| 2023-09-20 | $8.40 | $8.40 | 370 | — | — |
| 2023-09-19 | $8.40 | $8.40 | 2,697 | — | — |
| 2023-09-18 | $8.70 | $8.70 | 1,393 | — | — |
| 2023-09-15 | $8.40 | $8.40 | 3,090 | — | — |
| 2023-09-14 | $7.80 | $7.80 | 3,897 | — | — |
| 2023-09-13 | $7.80 | $7.80 | 6,020 | — | — |
| 2023-09-12 | $8.10 | $8.10 | 5,777 | — | — |
| 2023-09-11 | $9.00 | $9.00 | 1,590 | — | — |
| 2023-09-08 | $9.00 | $9.00 | 1,303 | — | — |
| 2023-09-07 | $9.60 | $9.60 | 4,577 | — | — |
| 2023-09-06 | $8.70 | $8.70 | 2,327 | — | — |
| 2023-09-05 | $9.60 | $9.60 | 3,010 | — | — |
| 2023-09-01 | $9.90 | $9.90 | 1,730 | — | — |
| 2023-08-31 | $9.60 | $9.60 | 7,027 | — | — |
| 2023-08-30 | $10.80 | $10.80 | 4,787 | — | — |
| 2023-08-29 | $11.10 | $11.10 | 2,487 | — | — |
| 2023-08-28 | $11.70 | $11.70 | 5,337 | — | — |
| 2023-08-25 | $12.00 | $12.00 | 4,363 | — | — |
| 2023-08-24 | $12.00 | $12.00 | 2,467 | — | — |
| 2023-08-23 | $12.30 | $12.30 | 3,263 | — | — |
| 2023-08-22 | $14.40 | $14.40 | 3,123 | — | — |
| 2023-08-21 | $14.40 | $14.40 | 6,330 | — | — |
| 2023-08-18 | $15.00 | $15.00 | 8,110 | — | — |
| 2023-08-17 | $12.60 | $12.60 | 3,163 | — | — |
| 2023-08-16 | $13.50 | $13.50 | 8,753 | — | — |
| 2023-08-15 | $15.00 | $15.00 | 12,560 | — | — |
| 2023-08-14 | $15.90 | $15.90 | 16,970 | — | — |
| 2023-08-11 | $14.40 | $14.40 | 24,557 | — | — |
| 2023-08-10 | $12.90 | $12.90 | 15,497 | — | — |
| 2023-08-09 | $12.00 | $12.00 | 31,027 | — | — |
| 2023-08-08 | $10.80 | $10.80 | 21,770 | — | — |
| 2023-08-07 | $10.80 | $10.80 | 46,443 | — | — |
| 2023-08-04 | $12.60 | $12.60 | 72,173 | — | — |
| 2023-08-03 | $14.40 | $14.40 | 244,823 | — | — |
| 2023-08-02 | $17.40 | $17.40 | 3,960,747 | — | — |
| 2023-08-01 | $8.40 | $8.40 | 2,063 | — | — |
| 2023-07-31 | $8.70 | $8.70 | 557 | — | — |
| 2023-07-28 | $8.70 | $8.70 | 220 | — | — |
| 2023-07-27 | $9.00 | $9.00 | 417 | — | — |
| 2023-07-26 | $9.30 | $9.30 | 350 | — | — |
| 2023-07-25 | $9.30 | $9.30 | 450 | — | — |
| 2023-07-24 | $9.30 | $9.30 | 3,223 | — | — |
| 2023-07-21 | $9.00 | $9.00 | 473 | — | — |
| 2023-07-20 | $9.30 | $9.30 | 1,480 | — | — |
| 2023-07-19 | $8.70 | $8.70 | 1,187 | — | — |
| 2023-07-18 | $8.70 | $8.70 | 2,413 | — | — |
| 2023-07-17 | $8.70 | $8.70 | 1,707 | — | — |
| 2023-07-14 | $10.50 | $10.50 | 3,967 | — | — |
| 2023-07-13 | $11.40 | $11.40 | 13,167 | — | — |
| 2023-07-12 | $9.60 | $9.60 | 6,517 | — | — |
| 2023-07-11 | $9.60 | $9.60 | 27,890 | — | — |
| 2023-07-10 | $8.40 | $8.40 | 45,913 | — | — |
| 2023-07-07 | $8.70 | $8.70 | 553 | — | — |
| 2023-07-06 | $8.40 | $8.40 | 1,170 | — | — |
| 2023-07-05 | $9.00 | $9.00 | 500 | — | — |
| 2023-07-03 | $9.30 | $9.30 | 967 | — | — |
| 2023-06-30 | $9.30 | $9.30 | 1,580 | — | — |
| 2023-06-29 | $8.40 | $8.40 | 1,277 | — | — |
| 2023-06-28 | $9.60 | $9.60 | 1,013 | — | — |
| 2023-06-27 | $9.30 | $9.30 | 613 | — | — |
| 2023-06-26 | $9.30 | $9.30 | 430 | — | — |
| 2023-06-23 | $8.70 | $8.70 | 1,713 | — | — |
| 2023-06-22 | $9.00 | $9.00 | 3,293 | — | — |
| 2023-06-21 | $8.70 | $8.70 | 5,413 | — | — |
| 2023-06-20 | $9.30 | $9.30 | 17,860 | — | — |
| 2023-06-16 | $9.00 | $9.00 | 1,937 | — | — |
| 2023-06-15 | $9.30 | $9.30 | 4,287 | — | — |
| 2023-06-14 | $9.60 | $9.60 | 3,247 | — | — |
| 2023-06-13 | $9.60 | $9.60 | 2,840 | — | — |
| 2023-06-12 | $11.10 | $11.10 | 4,317 | — | — |
| 2023-06-09 | $12.60 | $12.60 | 3,203 | — | — |
| 2023-06-08 | $12.00 | $12.00 | 2,047 | — | — |
| 2023-06-07 | $12.30 | $12.30 | 543 | — | — |
| 2023-06-06 | $12.00 | $12.00 | 1,703 | — | — |
| 2023-06-05 | $12.30 | $12.30 | 2,197 | — | — |
| 2023-06-02 | $12.00 | $12.00 | 597 | — | — |
| 2023-06-01 | $11.10 | $11.10 | 4,230 | — | — |
| 2023-05-31 | $11.10 | $11.10 | 840 | — | — |
| 2023-05-30 | $12.60 | $12.60 | 110 | — | — |
| 2023-05-26 | $12.00 | $12.00 | 883 | — | — |
| 2023-05-25 | $11.40 | $11.40 | 593 | — | — |
| 2023-05-24 | $11.10 | $11.10 | 933 | — | — |
| 2023-05-23 | $13.20 | $13.20 | 290 | — | — |
| 2023-05-22 | $12.00 | $12.00 | 1,170 | — | — |
| 2023-05-19 | $11.40 | $11.40 | 703 | — | — |
| 2023-05-18 | $11.10 | $11.10 | 333 | — | — |
| 2023-05-17 | $11.10 | $11.10 | 777 | — | — |
| 2023-05-16 | $11.40 | $11.40 | 140 | — | — |
| 2023-05-15 | $11.40 | $11.40 | 4,003 | — | — |
| 2023-05-12 | $13.20 | $13.20 | 307 | — | — |
| 2023-05-11 | $15.00 | $15.00 | 817 | — | — |
| 2023-05-10 | $15.30 | $15.30 | 6,693 | — | — |
| 2023-05-09 | $16.20 | $16.20 | 3,380 | — | — |
| 2023-05-08 | $15.00 | $15.00 | 2,737 | — | — |
| 2023-05-05 | $14.10 | $14.10 | 297 | — | — |
| 2023-05-04 | $14.40 | $14.40 | 150 | — | — |
| 2023-05-03 | $14.10 | $14.10 | 280 | — | — |
| 2023-05-02 | $13.80 | $13.80 | 1,673 | — | — |
| 2023-05-01 | $13.80 | $13.80 | 1,910 | — | — |
| 2023-04-28 | $13.50 | $13.50 | 3,733 | — | — |
| 2023-04-27 | $12.90 | $12.90 | 207 | — | — |
| 2023-04-26 | $12.90 | $12.90 | 247 | — | — |
| 2023-04-25 | $12.60 | $12.60 | 1,417 | — | — |
| 2023-04-24 | $12.60 | $12.60 | 487 | — | — |
| 2023-04-21 | $12.90 | $12.90 | 2,653 | — | — |
| 2023-04-20 | $10.80 | $10.80 | 2,423 | — | — |
| 2023-04-19 | $12.00 | $12.00 | 4,020 | — | — |
| 2023-04-18 | $11.10 | $11.10 | 630 | — | — |
| 2023-04-17 | $10.80 | $10.80 | 730 | — | — |
| 2023-04-14 | $10.50 | $10.50 | 1,240 | — | — |
| 2023-04-13 | $10.80 | $10.80 | 4,500 | — | — |
| 2023-04-12 | $9.60 | $9.60 | 3,297 | — | — |
| 2023-04-11 | $8.70 | $8.70 | 1,250 | — | — |
| 2023-04-10 | $8.40 | $8.40 | 1,090 | — | — |
| 2023-04-06 | $8.40 | $8.40 | 1,617 | — | — |
| 2023-04-05 | $8.40 | $8.40 | 667 | — | — |
| 2023-04-04 | $8.40 | $8.40 | 1,037 | — | — |
| 2023-04-03 | $9.00 | $9.00 | 1,063 | — | — |
| 2023-03-31 | $8.70 | $8.70 | 3,953 | — | — |
| 2023-03-30 | $8.70 | $8.70 | 5,267 | — | — |
| 2023-03-29 | $9.00 | $9.00 | 37,883 | — | — |
| 2023-03-28 | $8.10 | $8.10 | 6,063 | — | — |
| 2023-03-27 | $8.10 | $8.10 | 21,860 | — | — |
| 2023-03-24 | $11.40 | $11.40 | 14,867 | — | — |
| 2023-03-23 | $12.00 | $12.00 | 6,100 | — | — |
| 2023-03-22 | $14.70 | $14.70 | 17,597 | — | — |
| 2023-03-21 | $19.20 | $19.20 | 28,847 | — | — |
| 2023-03-20 | $18.60 | $18.60 | 3,577 | — | — |
| 2023-03-17 | $18.90 | $18.90 | 2,827 | — | — |
| 2023-03-16 | $20.40 | $20.40 | 1,833 | — | — |
| 2023-03-15 | $21.60 | $21.60 | 5,257 | — | — |
| 2023-03-14 | $17.70 | $17.70 | 6,210 | — | — |
| 2023-03-13 | $20.40 | $20.40 | 4,353 | — | — |
| 2023-03-10 | $21.30 | $21.30 | 15,650 | — | — |
| 2023-03-09 | $32.10 | $32.10 | 2,747 | — | — |
| 2023-03-08 | $37.20 | $37.20 | 1,337 | — | — |
| 2023-03-07 | $37.50 | $37.50 | 2,513 | — | — |
| 2023-03-06 | $36.30 | $36.30 | 13,033 | — | — |
| 2023-03-03 | $36.60 | $36.60 | 21,037 | — | — |
| 2023-03-02 | $26.70 | $26.70 | 37,723 | — | — |
| 2023-03-01 | $22.50 | $22.50 | 577 | — | — |
| 2023-02-28 | $23.10 | $23.10 | 337 | — | — |
| 2023-02-27 | $23.70 | $23.70 | 517 | — | — |
| 2023-02-24 | $22.80 | $22.80 | 850 | — | — |
| 2023-02-23 | $21.30 | $21.30 | 3,060 | — | — |
| 2023-02-22 | $20.70 | $20.70 | 4,750 | — | — |
| 2023-02-21 | $24.90 | $24.90 | 3,070 | — | — |
| 2023-02-17 | $27.00 | $27.00 | 4,160 | — | — |
| 2023-02-16 | $24.00 | $24.00 | 3,657 | — | — |
| 2023-02-15 | $21.90 | $21.90 | 2,700 | — | — |
| 2023-02-14 | $21.00 | $21.00 | 2,057 | — | — |
| 2023-02-13 | $21.60 | $21.60 | 2,070 | — | — |
| 2023-02-10 | $23.40 | $23.40 | 4,033 | — | — |
| 2023-02-09 | $20.10 | $20.10 | 4,247 | — | — |
| 2023-02-08 | $25.50 | $25.50 | 2,960 | — | — |
| 2023-02-07 | $25.80 | $25.80 | 17,610 | — | — |
| 2023-02-06 | $19.50 | $19.50 | 1,177 | — | — |
| 2023-02-03 | $18.00 | $18.00 | 963 | — | — |
| 2023-02-02 | $18.60 | $18.60 | 470 | — | — |
| 2023-02-01 | $17.70 | $17.70 | 1,443 | — | — |
| 2023-01-31 | $17.40 | $17.40 | 717 | — | — |
| 2023-01-30 | $18.00 | $18.00 | 423 | — | — |
| 2023-01-27 | $19.20 | $19.20 | 163 | — | — |
| 2023-01-26 | $16.80 | $16.80 | 960 | — | — |
| 2023-01-25 | $17.70 | $17.70 | 617 | — | — |
| 2023-01-24 | $19.50 | $19.50 | 580 | — | — |
| 2023-01-23 | $19.50 | $19.50 | 2,450 | — | — |
| 2023-01-20 | $19.80 | $19.80 | 2,270 | — | — |
| 2023-01-19 | $16.50 | $16.50 | 847 | — | — |
| 2023-01-18 | $15.00 | $15.00 | 507 | — | — |
| 2023-01-17 | $14.70 | $14.70 | 583 | — | — |
| 2023-01-13 | $15.30 | $15.30 | 317 | — | — |
| 2023-01-12 | $15.00 | $15.00 | 710 | — | — |
| 2023-01-11 | $14.70 | $14.70 | 570 | — | — |
| 2023-01-10 | $16.20 | $16.20 | 117 | — | — |
| 2023-01-09 | $15.90 | $15.90 | 257 | — | — |
| 2023-01-06 | $15.90 | $15.90 | 290 | — | — |
| 2023-01-05 | $15.90 | $15.90 | 320 | — | — |
| 2023-01-04 | $15.90 | $15.90 | 500 | — | — |
| 2023-01-03 | $15.30 | $15.30 | 873 | — | — |