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
- 2013-12-18 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 | $6.12 | $8.51 | 15,129,600 | — | — |
| 2023-12-28 | $6.21 | $8.63 | 18,490,600 | — | — |
| 2023-12-27 | $6.16 | $8.56 | 11,129,300 | — | — |
| 2023-12-26 | $6.11 | $8.50 | 13,107,000 | — | — |
| 2023-12-22 | $6.10 | $8.48 | 15,846,500 | — | — |
| 2023-12-21 | $6.07 | $8.44 | 28,731,800 | — | — |
| 2023-12-20 | $6.17 | $8.58 | 26,820,100 | — | — |
| 2023-12-19 | $6.74 | $9.37 | 16,633,600 | — | — |
| 2023-12-18 | $6.74 | $9.37 | 17,455,500 | — | — |
| 2023-12-15 | $6.65 | $9.25 | 36,845,500 | — | — |
| 2023-12-14 | $6.71 | $9.33 | 28,592,900 | — | — |
| 2023-12-13 | $6.81 | $9.47 | 21,774,800 | — | — |
| 2023-12-12 | $6.72 | $9.34 | 16,793,900 | — | — |
| 2023-12-11 | $7.11 | $9.89 | 14,619,100 | — | — |
| 2023-12-08 | $6.93 | $9.64 | 11,951,500 | — | — |
| 2023-12-07 | $6.82 | $9.48 | 11,599,400 | — | — |
| 2023-12-06 | $6.79 | $9.44 | 17,025,000 | — | — |
| 2023-12-05 | $7.02 | $9.76 | 21,060,400 | — | — |
| 2023-12-04 | $7.49 | $10.41 | 30,553,700 | — | — |
| 2023-12-01 | $6.86 | $9.54 | 24,079,300 | — | — |
| 2023-11-30 | $6.65 | $9.25 | 20,347,100 | — | — |
| 2023-11-29 | $7.17 | $9.97 | 32,449,100 | — | — |
| 2023-11-28 | $6.70 | $9.32 | 17,932,100 | — | — |
| 2023-11-27 | $6.80 | $9.45 | 11,484,300 | — | — |
| 2023-11-24 | $6.90 | $9.59 | 8,594,100 | — | — |
| 2023-11-22 | $6.99 | $9.72 | 18,437,000 | — | — |
| 2023-11-21 | $6.65 | $9.25 | 26,428,300 | — | — |
| 2023-11-20 | $7.16 | $9.96 | 13,311,800 | — | — |
| 2023-11-17 | $7.43 | $10.33 | 13,161,900 | — | — |
| 2023-11-16 | $7.39 | $10.27 | 19,837,100 | — | — |
| 2023-11-15 | $7.89 | $10.97 | 20,265,500 | — | — |
| 2023-11-14 | $8.07 | $11.22 | 20,005,200 | — | — |
| 2023-11-13 | $7.90 | $10.98 | 17,230,500 | — | — |
| 2023-11-10 | $8.01 | $11.14 | 29,092,200 | — | — |
| 2023-11-09 | $8.71 | $12.11 | 63,400,600 | — | — |
| 2023-11-08 | $10.09 | $14.03 | 19,309,400 | — | — |
| 2023-11-07 | $10.22 | $14.21 | 16,037,800 | — | — |
| 2023-11-06 | $10.95 | $15.22 | 20,742,400 | — | — |
| 2023-11-03 | $10.72 | $14.90 | 22,573,400 | — | — |
| 2023-11-02 | $10.49 | $14.59 | 14,482,100 | — | — |
| 2023-11-01 | $10.03 | $13.95 | 14,634,300 | — | — |
| 2023-10-31 | $10.68 | $14.85 | 18,157,000 | — | — |
| 2023-10-30 | $9.96 | $13.85 | 16,581,400 | — | — |
| 2023-10-27 | $9.15 | $12.72 | 13,892,300 | — | — |
| 2023-10-26 | $9.23 | $12.83 | 12,472,800 | — | — |
| 2023-10-25 | $9.28 | $12.90 | 12,729,100 | — | — |
| 2023-10-24 | $9.33 | $12.97 | 15,333,400 | — | — |
| 2023-10-23 | $9.16 | $12.74 | 17,172,900 | — | — |
| 2023-10-20 | $9.08 | $12.62 | 13,827,900 | — | — |
| 2023-10-19 | $9.36 | $13.01 | 18,145,600 | — | — |
| 2023-10-18 | $9.16 | $12.74 | 17,228,600 | — | — |
| 2023-10-17 | $9.86 | $13.71 | 23,503,200 | — | — |
| 2023-10-16 | $9.33 | $12.97 | 19,021,200 | — | — |
| 2023-10-13 | $9.50 | $13.21 | 31,240,000 | — | — |
| 2023-10-12 | $11.00 | $15.29 | 31,698,600 | — | — |
| 2023-10-11 | $10.42 | $14.49 | 23,782,900 | — | — |
| 2023-10-10 | $9.92 | $13.79 | 27,390,100 | — | — |
| 2023-10-09 | $9.82 | $13.65 | 26,758,500 | — | — |
| 2023-10-06 | $9.26 | $12.87 | 35,656,300 | — | — |
| 2023-10-05 | $8.30 | $11.54 | 20,160,600 | — | — |
| 2023-10-04 | $8.34 | $11.60 | 18,725,900 | — | — |
| 2023-10-03 | $7.85 | $10.91 | 11,379,800 | — | — |
| 2023-10-02 | $8.15 | $11.33 | 17,438,900 | — | — |
| 2023-09-29 | $7.99 | $11.11 | 17,752,300 | — | — |
| 2023-09-28 | $7.79 | $10.83 | 15,141,000 | — | — |
| 2023-09-27 | $7.57 | $10.53 | 15,769,700 | — | — |
| 2023-09-26 | $7.91 | $11.00 | 16,714,200 | — | — |
| 2023-09-25 | $8.14 | $11.32 | 20,448,700 | — | — |
| 2023-09-22 | $7.62 | $10.59 | 13,921,800 | — | — |
| 2023-09-21 | $7.70 | $10.71 | 14,920,200 | — | — |
| 2023-09-20 | $8.16 | $11.35 | 23,101,700 | — | — |
| 2023-09-19 | $8.25 | $11.47 | 23,462,300 | — | — |
| 2023-09-18 | $7.80 | $10.84 | 18,562,200 | — | — |
| 2023-09-15 | $8.36 | $11.62 | 24,215,700 | — | — |
| 2023-09-14 | $8.14 | $11.32 | 46,855,400 | — | — |
| 2023-09-13 | $8.24 | $11.46 | 37,600,400 | — | — |
| 2023-09-12 | $7.57 | $10.53 | 37,788,100 | — | — |
| 2023-09-11 | $7.34 | $10.21 | 26,368,700 | — | — |
| 2023-09-08 | $7.18 | $9.98 | 32,352,800 | — | — |
| 2023-09-07 | $8.12 | $11.29 | 47,792,100 | — | — |
| 2023-09-06 | $8.62 | $11.99 | 84,989,600 | — | — |
| 2023-09-05 | $13.64 | $18.96 | 20,097,300 | — | — |
| 2023-09-01 | $13.10 | $18.21 | 22,944,900 | — | — |
| 2023-08-31 | $12.55 | $17.45 | 38,962,100 | — | — |
| 2023-08-30 | $12.73 | $17.70 | 55,170,300 | — | — |
| 2023-08-29 | $10.91 | $15.17 | 27,312,500 | — | — |
| 2023-08-28 | $11.07 | $15.39 | 24,658,900 | — | — |
| 2023-08-25 | $12.43 | $17.28 | 24,061,600 | — | — |
| 2023-08-24 | $14.37 | $19.98 | 26,408,000 | — | — |
| 2023-08-23 | $19.60 | $27.25 | 19,985,440 | — | — |
| 2023-08-22 | $25.50 | $35.45 | 10,872,410 | — | — |
| 2023-08-21 | $31.20 | $43.38 | 11,371,260 | — | — |
| 2023-08-18 | $40.90 | $56.87 | 5,165,850 | — | — |
| 2023-08-17 | $40.40 | $56.17 | 7,147,800 | — | — |
| 2023-08-16 | $37.50 | $52.14 | 5,699,250 | — | — |
| 2023-08-15 | $36.80 | $51.17 | 7,040,200 | — | — |
| 2023-08-14 | $33.90 | $47.13 | 13,416,120 | — | — |
| 2023-08-11 | $52.60 | $73.13 | 5,967,180 | — | — |
| 2023-08-10 | $49.80 | $69.24 | 1,392,340 | — | — |
| 2023-08-09 | $49.00 | $68.13 | 1,809,060 | — | — |
| 2023-08-08 | $50.90 | $70.77 | 3,042,300 | — | — |
| 2023-08-07 | $51.20 | $71.19 | 2,703,210 | — | — |
| 2023-08-04 | $49.30 | $68.55 | 2,087,540 | — | — |
| 2023-08-03 | $49.10 | $68.27 | 1,471,630 | — | — |
| 2023-08-02 | $48.00 | $66.74 | 1,553,290 | — | — |
| 2023-08-01 | $49.30 | $68.55 | 2,388,110 | — | — |
| 2023-07-31 | $49.70 | $69.10 | 3,717,620 | — | — |
| 2023-07-28 | $46.40 | $64.51 | 2,481,300 | — | — |
| 2023-07-27 | $45.20 | $62.85 | 4,240,850 | — | — |
| 2023-07-26 | $50.70 | $70.49 | 3,119,770 | — | — |
| 2023-07-25 | $51.20 | $71.19 | 5,840,460 | — | — |
| 2023-07-24 | $58.50 | $81.34 | 25,691,880 | — | — |
| 2023-07-21 | $44.00 | $61.18 | 8,521,020 | — | — |
| 2023-07-20 | $43.30 | $60.20 | 1,989,100 | — | — |
| 2023-07-19 | $43.70 | $60.76 | 2,019,830 | — | — |
| 2023-07-18 | $43.10 | $59.93 | 1,842,760 | — | — |
| 2023-07-17 | $43.70 | $60.76 | 1,232,720 | — | — |
| 2023-07-14 | $43.30 | $60.20 | 1,739,560 | — | — |
| 2023-07-13 | $44.40 | $61.73 | 2,139,150 | — | — |
| 2023-07-12 | $44.00 | $61.18 | 1,884,760 | — | — |
| 2023-07-11 | $43.90 | $61.04 | 2,329,400 | — | — |
| 2023-07-10 | $42.40 | $58.95 | 2,346,770 | — | — |
| 2023-07-07 | $42.00 | $58.40 | 1,549,880 | — | — |
| 2023-07-06 | $42.90 | $59.65 | 2,065,760 | — | — |
| 2023-07-05 | $42.50 | $59.09 | 2,046,840 | — | — |
| 2023-07-03 | $44.40 | $61.73 | 1,608,420 | — | — |
| 2023-06-30 | $44.00 | $61.18 | 1,735,520 | — | — |
| 2023-06-29 | $44.20 | $61.45 | 2,828,460 | — | — |
| 2023-06-28 | $44.10 | $61.32 | 2,606,440 | — | — |
| 2023-06-27 | $41.00 | $57.01 | 1,594,270 | — | — |
| 2023-06-26 | $40.30 | $56.03 | 1,410,250 | — | — |
| 2023-06-23 | $40.10 | $55.75 | 1,457,570 | — | — |
| 2023-06-22 | $41.70 | $57.98 | 3,834,310 | — | — |
| 2023-06-21 | $45.30 | $62.98 | 1,302,690 | — | — |
| 2023-06-20 | $45.90 | $63.82 | 1,645,020 | — | — |
| 2023-06-16 | $47.00 | $65.35 | 1,876,430 | — | — |
| 2023-06-15 | $47.60 | $66.18 | 1,610,360 | — | — |
| 2023-06-14 | $49.00 | $68.13 | 1,554,870 | — | — |
| 2023-06-13 | $50.00 | $69.52 | 2,560,280 | — | — |
| 2023-06-12 | $47.90 | $66.60 | 1,032,150 | — | — |
| 2023-06-09 | $47.70 | $66.32 | 1,485,530 | — | — |
| 2023-06-08 | $46.80 | $65.07 | 1,571,480 | — | — |
| 2023-06-07 | $47.30 | $65.76 | 1,514,850 | — | — |
| 2023-06-06 | $46.40 | $64.51 | 1,513,500 | — | — |
| 2023-06-05 | $46.30 | $64.37 | 771,720 | — | — |
| 2023-06-02 | $45.50 | $63.26 | 947,790 | — | — |
| 2023-06-01 | $45.50 | $63.26 | 1,243,100 | — | — |
| 2023-05-31 | $45.00 | $62.57 | 1,337,540 | — | — |
| 2023-05-30 | $46.30 | $64.37 | 1,390,050 | — | — |
| 2023-05-26 | $46.40 | $64.51 | 1,176,990 | — | — |
| 2023-05-25 | $47.00 | $65.35 | 1,688,410 | — | — |
| 2023-05-24 | $48.80 | $67.85 | 1,708,580 | — | — |
| 2023-05-23 | $50.30 | $69.94 | 1,219,730 | — | — |
| 2023-05-22 | $51.20 | $71.19 | 1,400,930 | — | — |
| 2023-05-19 | $50.30 | $69.94 | 1,068,200 | — | — |
| 2023-05-18 | $50.70 | $70.49 | 1,069,150 | — | — |
| 2023-05-17 | $51.00 | $70.91 | 1,393,770 | — | — |
| 2023-05-16 | $49.60 | $68.96 | 1,191,100 | — | — |
| 2023-05-15 | $51.40 | $71.47 | 1,211,510 | — | — |
| 2023-05-12 | $52.00 | $72.30 | 1,339,470 | — | — |
| 2023-05-11 | $53.40 | $74.25 | 1,389,160 | — | — |
| 2023-05-10 | $54.90 | $76.33 | 1,456,840 | — | — |
| 2023-05-09 | $55.40 | $77.03 | 1,877,280 | — | — |
| 2023-05-08 | $59.00 | $82.03 | 1,703,610 | — | — |
| 2023-05-05 | $58.90 | $81.89 | 2,847,930 | — | — |
| 2023-05-04 | $59.20 | $82.31 | 2,500,750 | — | — |
| 2023-05-03 | $57.40 | $79.81 | 2,505,720 | — | — |
| 2023-05-02 | $55.00 | $76.47 | 1,623,970 | — | — |
| 2023-05-01 | $56.50 | $78.56 | 2,034,120 | — | — |
| 2023-04-28 | $55.00 | $76.47 | 1,897,560 | — | — |
| 2023-04-27 | $53.70 | $74.66 | 2,101,510 | — | — |
| 2023-04-26 | $51.90 | $72.16 | 1,427,510 | — | — |
| 2023-04-25 | $51.50 | $71.60 | 3,303,820 | — | — |
| 2023-04-24 | $49.60 | $68.96 | 2,238,440 | — | — |
| 2023-04-21 | $49.90 | $69.38 | 1,397,320 | — | — |
| 2023-04-20 | $49.70 | $69.10 | 1,029,580 | — | — |
| 2023-04-19 | $51.00 | $70.91 | 1,281,400 | — | — |
| 2023-04-18 | $50.50 | $70.21 | 1,373,230 | — | — |
| 2023-04-17 | $52.00 | $72.30 | 1,621,310 | — | — |
| 2023-04-14 | $51.20 | $71.19 | 3,599,800 | — | — |
| 2023-04-13 | $54.60 | $75.91 | 2,048,540 | — | — |
| 2023-04-12 | $53.40 | $74.25 | 3,362,080 | — | — |
| 2023-04-11 | $54.30 | $75.50 | 3,663,040 | — | — |
| 2023-04-10 | $52.40 | $72.86 | 5,057,570 | — | — |
| 2023-04-06 | $49.00 | $68.13 | 10,155,480 | — | — |
| 2023-04-05 | $40.50 | $56.31 | 3,065,720 | — | — |
| 2023-04-04 | $39.10 | $54.36 | 9,039,950 | — | — |
| 2023-04-03 | $51.10 | $71.05 | 3,361,660 | — | — |
| 2023-03-31 | $50.10 | $69.66 | 1,900,330 | — | — |
| 2023-03-30 | $49.70 | $69.10 | 2,023,350 | — | — |
| 2023-03-29 | $50.00 | $69.52 | 2,809,780 | — | — |
| 2023-03-28 | $51.50 | $71.60 | 8,981,150 | — | — |
| 2023-03-27 | $45.50 | $63.26 | 2,031,440 | — | — |
| 2023-03-24 | $44.70 | $62.15 | 1,047,760 | — | — |
| 2023-03-23 | $44.70 | $62.15 | 1,945,150 | — | — |
| 2023-03-22 | $43.40 | $60.34 | 3,144,660 | — | — |
| 2023-03-21 | $44.10 | $61.32 | 2,084,710 | — | — |
| 2023-03-20 | $42.70 | $59.37 | 1,758,130 | — | — |
| 2023-03-17 | $41.80 | $58.12 | 2,743,360 | — | — |
| 2023-03-16 | $43.90 | $61.04 | 2,793,170 | — | — |
| 2023-03-15 | $42.10 | $58.53 | 3,632,330 | — | — |
| 2023-03-14 | $46.40 | $64.51 | 6,487,130 | — | — |
| 2023-03-13 | $54.60 | $75.91 | 1,551,810 | — | — |
| 2023-03-10 | $53.80 | $74.80 | 1,557,470 | — | — |
| 2023-03-09 | $56.50 | $78.56 | 1,617,850 | — | — |
| 2023-03-08 | $58.40 | $81.20 | 1,986,210 | — | — |
| 2023-03-07 | $60.10 | $83.56 | 1,622,990 | — | — |
| 2023-03-06 | $62.50 | $86.90 | 2,624,280 | — | — |
| 2023-03-03 | $65.80 | $91.49 | 3,406,960 | — | — |
| 2023-03-02 | $61.00 | $84.81 | 2,819,120 | — | — |
| 2023-03-01 | $65.70 | $91.35 | 4,117,740 | — | — |
| 2023-02-28 | $71.40 | $99.27 | 11,345,850 | — | — |
| 2023-02-27 | $76.10 | $105.81 | 12,267,760 | — | — |
| 2023-02-24 | $62.00 | $86.20 | 2,339,820 | — | — |
| 2023-02-23 | $62.30 | $86.62 | 4,214,430 | — | — |
| 2023-02-22 | $62.60 | $87.04 | 6,866,720 | — | — |
| 2023-02-21 | $61.00 | $84.81 | 7,351,300 | — | — |
| 2023-02-17 | $52.40 | $72.86 | 2,759,240 | — | — |
| 2023-02-16 | $52.50 | $72.99 | 3,208,550 | — | — |
| 2023-02-15 | $51.70 | $71.88 | 4,642,310 | — | — |
| 2023-02-14 | $45.00 | $62.57 | 3,619,920 | — | — |
| 2023-02-13 | $46.80 | $65.07 | 2,621,940 | — | — |
| 2023-02-10 | $49.00 | $68.13 | 3,867,080 | — | — |
| 2023-02-09 | $53.60 | $74.52 | 2,911,330 | — | — |
| 2023-02-08 | $57.20 | $79.53 | 3,142,440 | — | — |
| 2023-02-07 | $61.80 | $85.93 | 4,741,100 | — | — |
| 2023-02-06 | $68.00 | $94.55 | 6,251,390 | — | — |
| 2023-02-03 | $60.80 | $84.54 | 5,235,340 | — | — |
| 2023-02-02 | $60.80 | $84.54 | 4,969,090 | — | — |
| 2023-02-01 | $57.10 | $79.39 | 3,697,090 | — | — |
| 2023-01-31 | $53.50 | $74.39 | 2,188,140 | — | — |
| 2023-01-30 | $50.10 | $69.66 | 3,411,680 | — | — |
| 2023-01-27 | $55.10 | $76.61 | 3,346,960 | — | — |
| 2023-01-26 | $52.80 | $73.41 | 2,159,770 | — | — |
| 2023-01-25 | $53.30 | $74.11 | 2,297,510 | — | — |
| 2023-01-24 | $55.00 | $76.47 | 2,429,390 | — | — |
| 2023-01-23 | $56.60 | $78.70 | 3,409,290 | — | — |
| 2023-01-20 | $55.20 | $76.75 | 3,127,190 | — | — |
| 2023-01-19 | $55.20 | $76.75 | 2,973,490 | — | — |
| 2023-01-18 | $56.50 | $78.56 | 6,212,540 | — | — |
| 2023-01-17 | $60.70 | $84.40 | 5,760,720 | — | — |
| 2023-01-13 | $50.60 | $70.35 | 2,592,030 | — | — |
| 2023-01-12 | $50.20 | $69.80 | 4,196,120 | — | — |
| 2023-01-11 | $49.20 | $68.41 | 5,399,500 | — | — |
| 2023-01-10 | $40.60 | $56.45 | 1,284,460 | — | — |
| 2023-01-09 | $39.30 | $54.64 | 1,716,400 | — | — |
| 2023-01-06 | $38.50 | $53.53 | 1,530,540 | — | — |
| 2023-01-05 | $39.60 | $55.06 | 1,275,740 | — | — |
| 2023-01-04 | $40.90 | $56.87 | 1,799,930 | — | — |
| 2023-01-03 | $39.30 | $54.64 | 2,210,050 | — | — |