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
- 2003-10-07 to 2026-08-27
- 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 |
|---|---|---|---|
| 2023-12-29 | $4.05 | $4.05 | 105,173 |
| 2023-12-28 | $3.90 | $3.90 | 186,133 |
| 2023-12-27 | $4.35 | $4.35 | 465,747 |
| 2023-12-26 | $3.45 | $3.45 | 1,569,247 |
| 2023-12-22 | $3.00 | $3.00 | 35,907 |
| 2023-12-21 | $2.85 | $2.85 | 65,120 |
| 2023-12-20 | $2.85 | $2.85 | 66,113 |
| 2023-12-19 | $3.00 | $3.00 | 102,660 |
| 2023-12-18 | $3.15 | $3.15 | 57,060 |
| 2023-12-15 | $3.60 | $3.60 | 93,687 |
| 2023-12-14 | $3.30 | $3.30 | 116,440 |
| 2023-12-13 | $3.15 | $3.15 | 173,173 |
| 2023-12-12 | $2.55 | $2.55 | 116,747 |
| 2023-12-11 | $2.70 | $2.70 | 184,480 |
| 2023-12-08 | $3.00 | $3.00 | 212,067 |
| 2023-12-07 | $3.30 | $3.30 | 408,967 |
| 2023-12-06 | $4.50 | $4.50 | 497,127 |
| 2023-12-05 | $4.65 | $4.65 | 845,113 |
| 2023-12-04 | $6.00 | $6.00 | 742,580 |
| 2023-12-01 | $3.90 | $3.90 | 255,013 |
| 2023-11-30 | $4.20 | $4.20 | 567,040 |
| 2023-11-29 | $3.30 | $3.30 | 202,813 |
| 2023-11-28 | $3.30 | $3.30 | 135,460 |
| 2023-11-27 | $3.45 | $3.45 | 171,587 |
| 2023-11-24 | $3.75 | $3.75 | 150,420 |
| 2023-11-22 | $3.90 | $3.90 | 523,527 |
| 2023-11-21 | $3.30 | $3.30 | 763,987 |
| 2023-11-20 | $2.70 | $2.70 | 116,240 |
| 2023-11-17 | $2.70 | $2.70 | 31,687 |
| 2023-11-16 | $2.70 | $2.70 | 20,327 |
| 2023-11-15 | $2.70 | $2.70 | 64,887 |
| 2023-11-14 | $2.85 | $2.85 | 213,760 |
| 2023-11-13 | $2.85 | $2.85 | 135,280 |
| 2023-11-10 | $2.55 | $2.55 | 33,067 |
| 2023-11-09 | $2.40 | $2.40 | 28,187 |
| 2023-11-08 | $2.55 | $2.55 | 67,533 |
| 2023-11-07 | $2.55 | $2.55 | 53,413 |
| 2023-11-06 | $2.25 | $2.25 | 44,727 |
| 2023-11-03 | $2.55 | $2.55 | 91,267 |
| 2023-11-02 | $2.25 | $2.25 | 33,007 |
| 2023-11-01 | $2.25 | $2.25 | 16,180 |
| 2023-10-31 | $2.25 | $2.25 | 50,847 |
| 2023-10-30 | $2.25 | $2.25 | 25,820 |
| 2023-10-27 | $2.40 | $2.40 | 42,333 |
| 2023-10-26 | $2.40 | $2.40 | 45,347 |
| 2023-10-25 | $2.40 | $2.40 | 56,007 |
| 2023-10-24 | $2.25 | $2.25 | 139,007 |
| 2023-10-23 | $2.55 | $2.55 | 64,173 |
| 2023-10-20 | $2.70 | $2.70 | 104,340 |
| 2023-10-19 | $3.00 | $3.00 | 292,660 |
| 2023-10-18 | $2.70 | $2.70 | 103,333 |
| 2023-10-17 | $2.70 | $2.70 | 46,407 |
| 2023-10-16 | $2.70 | $2.70 | 114,607 |
| 2023-10-13 | $2.55 | $2.55 | 65,687 |
| 2023-10-12 | $2.40 | $2.40 | 94,900 |
| 2023-10-11 | $2.55 | $2.55 | 304,633 |
| 2023-10-10 | $2.40 | $2.40 | 104,327 |
| 2023-10-09 | $2.55 | $2.55 | 139,747 |
| 2023-10-06 | $2.55 | $2.55 | 230,020 |
| 2023-10-05 | $2.70 | $2.70 | 544,827 |
| 2023-10-04 | $2.85 | $2.85 | 2,801,527 |
| 2023-10-03 | $2.55 | $2.55 | 129,187 |
| 2023-10-02 | $3.00 | $3.00 | 131,140 |
| 2023-09-29 | $3.00 | $3.00 | 404,653 |
| 2023-09-28 | $3.00 | $3.00 | 397,060 |
| 2023-09-27 | $5.85 | $5.85 | 1,920 |
| 2023-09-26 | $5.85 | $5.85 | 211,027 |
| 2023-09-25 | $6.45 | $6.45 | 239,527 |
| 2023-09-22 | $12.30 | $12.30 | 60,813 |
| 2023-09-21 | $14.10 | $14.10 | 25,333 |
| 2023-09-20 | $14.55 | $14.55 | 38,827 |
| 2023-09-19 | $15.30 | $15.30 | 40,913 |
| 2023-09-18 | $14.85 | $14.85 | 35,313 |
| 2023-09-15 | $14.40 | $14.40 | 60,533 |
| 2023-09-14 | $16.50 | $16.50 | 48,807 |
| 2023-09-13 | $18.15 | $18.15 | 26,793 |
| 2023-09-12 | $20.10 | $20.10 | 16,813 |
| 2023-09-11 | $20.10 | $20.10 | 20,633 |
| 2023-09-08 | $21.60 | $21.60 | 20,533 |
| 2023-09-07 | $21.75 | $21.75 | 44,693 |
| 2023-09-06 | $21.90 | $21.90 | 36,873 |
| 2023-09-05 | $23.85 | $23.85 | 16,267 |
| 2023-09-01 | $24.45 | $24.45 | 14,660 |
| 2023-08-31 | $25.65 | $25.65 | 14,107 |
| 2023-08-30 | $25.20 | $25.20 | 10,700 |
| 2023-08-29 | $26.25 | $26.25 | 23,213 |
| 2023-08-28 | $26.25 | $26.25 | 27,013 |
| 2023-08-25 | $24.90 | $24.90 | 20,367 |
| 2023-08-24 | $22.95 | $22.95 | 13,033 |
| 2023-08-23 | $22.65 | $22.65 | 13,627 |
| 2023-08-22 | $22.95 | $22.95 | 14,880 |
| 2023-08-21 | $22.50 | $22.50 | 11,440 |
| 2023-08-18 | $21.75 | $21.75 | 18,560 |
| 2023-08-17 | $22.35 | $22.35 | 14,227 |
| 2023-08-16 | $22.80 | $22.80 | 26,460 |
| 2023-08-15 | $23.40 | $23.40 | 15,100 |
| 2023-08-14 | $25.05 | $25.05 | 19,680 |
| 2023-08-11 | $24.30 | $24.30 | 17,600 |
| 2023-08-10 | $24.30 | $24.30 | 6,720 |
| 2023-08-09 | $24.00 | $24.00 | 10,560 |
| 2023-08-08 | $23.85 | $23.85 | 8,080 |
| 2023-08-07 | $24.45 | $24.45 | 8,407 |
| 2023-08-04 | $24.90 | $24.90 | 5,500 |
| 2023-08-03 | $25.35 | $25.35 | 6,313 |
| 2023-08-02 | $25.95 | $25.95 | 5,687 |
| 2023-08-01 | $26.10 | $26.10 | 12,907 |
| 2023-07-31 | $27.60 | $27.60 | 25,247 |
| 2023-07-28 | $25.80 | $25.80 | 33,527 |
| 2023-07-27 | $22.65 | $22.65 | 15,593 |
| 2023-07-26 | $24.45 | $24.45 | 11,927 |
| 2023-07-25 | $25.35 | $25.35 | 18,727 |
| 2023-07-24 | $25.80 | $25.80 | 8,953 |
| 2023-07-21 | $26.70 | $26.70 | 6,133 |
| 2023-07-20 | $26.85 | $26.85 | 7,267 |
| 2023-07-19 | $27.15 | $27.15 | 13,413 |
| 2023-07-18 | $28.35 | $28.35 | 7,840 |
| 2023-07-17 | $27.90 | $27.90 | 31,960 |
| 2023-07-14 | $29.55 | $29.55 | 7,980 |
| 2023-07-13 | $30.00 | $30.00 | 22,887 |
| 2023-07-12 | $30.00 | $30.00 | 12,260 |
| 2023-07-11 | $30.00 | $30.00 | 9,667 |
| 2023-07-10 | $29.55 | $29.55 | 19,093 |
| 2023-07-07 | $29.40 | $29.40 | 36,973 |
| 2023-07-06 | $30.00 | $30.00 | 6,300 |
| 2023-07-05 | $31.20 | $31.20 | 14,647 |
| 2023-07-03 | $31.20 | $31.20 | 4,807 |
| 2023-06-30 | $30.90 | $30.90 | 9,987 |
| 2023-06-29 | $30.00 | $30.00 | 12,593 |
| 2023-06-28 | $30.00 | $30.00 | 12,613 |
| 2023-06-27 | $31.80 | $31.80 | 9,213 |
| 2023-06-26 | $32.25 | $32.25 | 7,740 |
| 2023-06-23 | $33.75 | $33.75 | 5,047 |
| 2023-06-22 | $35.25 | $35.25 | 9,153 |
| 2023-06-21 | $34.80 | $34.80 | 20,087 |
| 2023-06-20 | $33.75 | $33.75 | 78,693 |
| 2023-06-16 | $39.30 | $39.30 | 17,633 |
| 2023-06-15 | $40.65 | $40.65 | 10,373 |
| 2023-06-14 | $40.80 | $40.80 | 17,027 |
| 2023-06-13 | $42.90 | $42.90 | 4,347 |
| 2023-06-12 | $42.60 | $42.60 | 7,953 |
| 2023-06-09 | $42.45 | $42.45 | 5,413 |
| 2023-06-08 | $43.80 | $43.80 | 5,860 |
| 2023-06-07 | $44.10 | $44.10 | 16,467 |
| 2023-06-06 | $45.00 | $45.00 | 61,813 |
| 2023-06-05 | $44.55 | $44.55 | 11,667 |
| 2023-06-02 | $45.60 | $45.60 | 11,267 |
| 2023-06-01 | $44.10 | $44.10 | 6,413 |
| 2023-05-31 | $42.75 | $42.75 | 4,553 |
| 2023-05-30 | $44.10 | $44.10 | 107,047 |
| 2023-05-26 | $44.10 | $44.10 | 2,853 |
| 2023-05-25 | $42.75 | $42.75 | 5,960 |
| 2023-05-24 | $45.90 | $45.90 | 3,580 |
| 2023-05-23 | $45.00 | $45.00 | 10,847 |
| 2023-05-22 | $45.75 | $45.75 | 9,993 |
| 2023-05-19 | $42.75 | $42.75 | 8,200 |
| 2023-05-18 | $41.40 | $41.40 | 4,120 |
| 2023-05-17 | $41.40 | $41.40 | 5,407 |
| 2023-05-16 | $40.50 | $40.50 | 9,187 |
| 2023-05-15 | $41.40 | $41.40 | 14,873 |
| 2023-05-12 | $41.40 | $41.40 | 10,493 |
| 2023-05-11 | $42.90 | $42.90 | 7,013 |
| 2023-05-10 | $44.55 | $44.55 | 5,607 |
| 2023-05-09 | $42.75 | $42.75 | 12,193 |
| 2023-05-08 | $44.10 | $44.10 | 21,060 |
| 2023-05-05 | $44.85 | $44.85 | 14,027 |
| 2023-05-04 | $48.00 | $48.00 | 17,573 |
| 2023-05-03 | $46.20 | $46.20 | 19,547 |
| 2023-05-02 | $45.00 | $45.00 | 14,047 |
| 2023-05-01 | $44.85 | $44.85 | 14,380 |
| 2023-04-28 | $43.35 | $43.35 | 14,740 |
| 2023-04-27 | $43.35 | $43.35 | 8,073 |
| 2023-04-26 | $42.00 | $42.00 | 5,340 |
| 2023-04-25 | $41.70 | $41.70 | 29,467 |
| 2023-04-24 | $45.75 | $45.75 | 38,613 |
| 2023-04-21 | $45.75 | $45.75 | 19,913 |
| 2023-04-20 | $40.35 | $40.35 | 21,447 |
| 2023-04-19 | $39.15 | $39.15 | 14,973 |
| 2023-04-18 | $40.05 | $40.05 | 7,893 |
| 2023-04-17 | $39.15 | $39.15 | 25,167 |
| 2023-04-14 | $42.15 | $42.15 | 17,473 |
| 2023-04-13 | $41.25 | $41.25 | 17,873 |
| 2023-04-12 | $39.45 | $39.45 | 15,747 |
| 2023-04-11 | $42.90 | $42.90 | 18,127 |
| 2023-04-10 | $42.75 | $42.75 | 14,133 |
| 2023-04-06 | $42.15 | $42.15 | 12,633 |
| 2023-04-05 | $42.30 | $42.30 | 97,787 |
| 2023-04-04 | $40.05 | $40.05 | 86,287 |
| 2023-04-03 | $44.85 | $44.85 | 63,040 |
| 2023-03-31 | $49.50 | $49.50 | 189,593 |
| 2023-03-30 | $37.50 | $37.50 | 45,367 |
| 2023-03-29 | $36.60 | $36.60 | 118,940 |
| 2023-03-28 | $27.60 | $27.60 | 38,987 |
| 2023-03-27 | $24.00 | $24.00 | 193,940 |
| 2023-03-24 | $23.25 | $23.25 | 5,420 |
| 2023-03-23 | $23.85 | $23.85 | 5,400 |
| 2023-03-22 | $23.25 | $23.25 | 3,360 |
| 2023-03-21 | $24.45 | $24.45 | 4,253 |
| 2023-03-20 | $24.00 | $24.00 | 10,427 |
| 2023-03-17 | $24.15 | $24.15 | 9,473 |
| 2023-03-16 | $23.40 | $23.40 | 31,680 |
| 2023-03-15 | $24.30 | $24.30 | 19,533 |
| 2023-03-14 | $23.70 | $23.70 | 9,420 |
| 2023-03-13 | $23.25 | $23.25 | 10,713 |
| 2023-03-10 | $24.30 | $24.30 | 49,047 |
| 2023-03-09 | $27.00 | $27.00 | 12,707 |
| 2023-03-08 | $31.05 | $31.05 | 5,353 |
| 2023-03-07 | $30.60 | $30.60 | 4,680 |
| 2023-03-06 | $30.00 | $30.00 | 8,053 |
| 2023-03-03 | $31.35 | $31.35 | 3,913 |
| 2023-03-02 | $32.25 | $32.25 | 4,380 |
| 2023-03-01 | $33.60 | $33.60 | 5,400 |
| 2023-02-28 | $33.90 | $33.90 | 4,700 |
| 2023-02-27 | $35.10 | $35.10 | 7,193 |
| 2023-02-24 | $34.05 | $34.05 | 7,053 |
| 2023-02-23 | $34.35 | $34.35 | 6,820 |
| 2023-02-22 | $33.15 | $33.15 | 5,040 |
| 2023-02-21 | $33.60 | $33.60 | 7,280 |
| 2023-02-17 | $35.25 | $35.25 | 27,913 |
| 2023-02-16 | $32.85 | $32.85 | 10,787 |
| 2023-02-15 | $34.20 | $34.20 | 30,413 |
| 2023-02-14 | $41.70 | $41.70 | 16,500 |
| 2023-02-13 | $39.00 | $39.00 | 27,800 |
| 2023-02-10 | $43.80 | $43.80 | 40,993 |
| 2023-02-09 | $40.35 | $40.35 | 50,640 |
| 2023-02-08 | $33.00 | $33.00 | 11,933 |
| 2023-02-07 | $36.75 | $36.75 | 21,907 |
| 2023-02-06 | $34.65 | $34.65 | 39,500 |
| 2023-02-03 | $40.50 | $40.50 | 37,793 |
| 2023-02-02 | $31.50 | $31.50 | 17,327 |
| 2023-02-01 | $29.25 | $29.25 | 26,433 |
| 2023-01-31 | $27.30 | $27.30 | 16,380 |
| 2023-01-30 | $26.25 | $26.25 | 23,167 |
| 2023-01-27 | $22.80 | $22.80 | 10,167 |
| 2023-01-26 | $23.10 | $23.10 | 11,833 |
| 2023-01-25 | $21.75 | $21.75 | 2,027 |
| 2023-01-24 | $21.75 | $21.75 | 2,333 |
| 2023-01-23 | $22.50 | $22.50 | 3,967 |
| 2023-01-20 | $22.80 | $22.80 | 19,773 |
| 2023-01-19 | $21.60 | $21.60 | 3,687 |
| 2023-01-18 | $21.45 | $21.45 | 5,253 |
| 2023-01-17 | $22.05 | $22.05 | 20,300 |
| 2023-01-13 | $21.90 | $21.90 | 16,967 |
| 2023-01-12 | $23.40 | $23.40 | 32,053 |
| 2023-01-11 | $25.50 | $25.50 | 40,200 |
| 2023-01-10 | $24.15 | $24.15 | 15,833 |
| 2023-01-09 | $24.45 | $24.45 | 22,920 |
| 2023-01-06 | $23.55 | $23.55 | 13,393 |
| 2023-01-05 | $23.10 | $23.10 | 14,233 |
| 2023-01-04 | $24.45 | $24.45 | 12,680 |
| 2023-01-03 | $25.05 | $25.05 | 20,580 |