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
- 2014-07-15 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 | $4.20 | $4.20 | 3,600 |
| 2023-12-28 | $4.50 | $4.50 | 1,340 |
| 2023-12-27 | $4.95 | $4.95 | 3,220 |
| 2023-12-26 | $2.75 | $2.75 | 2,540 |
| 2023-12-22 | $2.90 | $2.90 | 2,120 |
| 2023-12-21 | $3.00 | $3.00 | 220 |
| 2023-12-20 | $3.00 | $3.00 | 860 |
| 2023-12-19 | $1.80 | $1.80 | 1,020 |
| 2023-12-18 | $1.80 | $1.80 | 3,300 |
| 2023-12-15 | $1.85 | $1.85 | 1,660 |
| 2023-12-14 | $1.81 | $1.81 | 220 |
| 2023-12-13 | $1.80 | $1.80 | 2,820 |
| 2023-12-12 | $1.80 | $1.80 | 0 |
| 2023-12-11 | $1.80 | $1.80 | 260 |
| 2023-12-08 | $0.20 | $0.20 | 20 |
| 2023-12-07 | $4.50 | $4.50 | 108 |
| 2023-12-06 | $4.50 | $4.50 | 861 |
| 2023-12-05 | $4.50 | $4.50 | 701 |
| 2023-12-04 | $6.00 | $6.00 | 761 |
| 2023-12-01 | $4.50 | $4.50 | 488 |
| 2023-11-30 | $4.50 | $4.50 | 78 |
| 2023-11-29 | $4.50 | $4.50 | 773 |
| 2023-11-28 | $3.00 | $3.00 | 2,219 |
| 2023-11-27 | $4.50 | $4.50 | 6,841 |
| 2023-11-24 | $4.50 | $4.50 | 1,532 |
| 2023-11-22 | $4.50 | $4.50 | 10,126 |
| 2023-11-21 | $6.00 | $6.00 | 4,238 |
| 2023-11-20 | $19.50 | $19.50 | 151 |
| 2023-11-17 | $19.50 | $19.50 | 142 |
| 2023-11-16 | $18.00 | $18.00 | 806 |
| 2023-11-15 | $18.00 | $18.00 | 1,045 |
| 2023-11-14 | $21.00 | $21.00 | 528 |
| 2023-11-13 | $15.00 | $15.00 | 52 |
| 2023-11-10 | $18.00 | $18.00 | 145 |
| 2023-11-09 | $16.50 | $16.50 | 294 |
| 2023-11-08 | $18.00 | $18.00 | 6 |
| 2023-11-07 | $16.50 | $16.50 | 74 |
| 2023-11-06 | $16.50 | $16.50 | 156 |
| 2023-11-03 | $16.50 | $16.50 | 130 |
| 2023-11-02 | $15.00 | $15.00 | 418 |
| 2023-11-01 | $15.00 | $15.00 | 456 |
| 2023-10-31 | $16.50 | $16.50 | 618 |
| 2023-10-30 | $15.00 | $15.00 | 443 |
| 2023-10-27 | $15.00 | $15.00 | 320 |
| 2023-10-26 | $15.00 | $15.00 | 156 |
| 2023-10-25 | $15.00 | $15.00 | 399 |
| 2023-10-24 | $18.00 | $18.00 | 136 |
| 2023-10-23 | $15.00 | $15.00 | 25 |
| 2023-10-20 | $16.50 | $16.50 | 48 |
| 2023-10-19 | $15.00 | $15.00 | 20 |
| 2023-10-18 | $15.00 | $15.00 | 55 |
| 2023-10-17 | $16.50 | $16.50 | 172 |
| 2023-10-16 | $15.00 | $15.00 | 1,415 |
| 2023-10-13 | $15.00 | $15.00 | 138 |
| 2023-10-12 | $13.50 | $13.50 | 651 |
| 2023-10-11 | $15.00 | $15.00 | 174 |
| 2023-10-10 | $16.50 | $16.50 | 409 |
| 2023-10-09 | $18.00 | $18.00 | 127 |
| 2023-10-06 | $19.50 | $19.50 | 874 |
| 2023-10-05 | $15.00 | $15.00 | 677 |
| 2023-10-04 | $16.50 | $16.50 | 597 |
| 2023-10-03 | $18.00 | $18.00 | 121 |
| 2023-10-02 | $16.50 | $16.50 | 297 |
| 2023-09-29 | $19.50 | $19.50 | 442 |
| 2023-09-28 | $21.00 | $21.00 | 449 |
| 2023-09-27 | $21.00 | $21.00 | 390 |
| 2023-09-26 | $21.00 | $21.00 | 212 |
| 2023-09-25 | $19.50 | $19.50 | 660 |
| 2023-09-22 | $19.50 | $19.50 | 237 |
| 2023-09-21 | $18.00 | $18.00 | 197 |
| 2023-09-20 | $19.50 | $19.50 | 346 |
| 2023-09-19 | $16.50 | $16.50 | 196 |
| 2023-09-18 | $15.00 | $15.00 | 1,230 |
| 2023-09-15 | $18.00 | $18.00 | 984 |
| 2023-09-14 | $15.00 | $15.00 | 603 |
| 2023-09-13 | $15.00 | $15.00 | 225 |
| 2023-09-12 | $13.50 | $13.50 | 168 |
| 2023-09-11 | $13.50 | $13.50 | 486 |
| 2023-09-08 | $15.00 | $15.00 | 501 |
| 2023-09-07 | $15.00 | $15.00 | 152 |
| 2023-09-06 | $15.00 | $15.00 | 103 |
| 2023-09-05 | $16.50 | $16.50 | 167 |
| 2023-09-01 | $16.50 | $16.50 | 432 |
| 2023-08-31 | $16.50 | $16.50 | 491 |
| 2023-08-30 | $18.00 | $18.00 | 255 |
| 2023-08-29 | $16.50 | $16.50 | 378 |
| 2023-08-28 | $18.00 | $18.00 | 166 |
| 2023-08-25 | $18.00 | $18.00 | 504 |
| 2023-08-24 | $18.00 | $18.00 | 811 |
| 2023-08-23 | $18.00 | $18.00 | 134 |
| 2023-08-22 | $19.50 | $19.50 | 1,024 |
| 2023-08-21 | $16.50 | $16.50 | 253 |
| 2023-08-18 | $16.50 | $16.50 | 941 |
| 2023-08-17 | $19.50 | $19.50 | 395 |
| 2023-08-16 | $18.00 | $18.00 | 93 |
| 2023-08-15 | $19.50 | $19.50 | 105 |
| 2023-08-14 | $21.00 | $21.00 | 493 |
| 2023-08-11 | $22.50 | $22.50 | 616 |
| 2023-08-10 | $18.00 | $18.00 | 607 |
| 2023-08-09 | $19.50 | $19.50 | 1,255 |
| 2023-08-08 | $24.00 | $24.00 | 544 |
| 2023-08-07 | $24.00 | $24.00 | 1,687 |
| 2023-08-04 | $22.50 | $22.50 | 325 |
| 2023-08-03 | $22.50 | $22.50 | 240 |
| 2023-08-02 | $21.00 | $21.00 | 1,273 |
| 2023-08-01 | $24.00 | $24.00 | 688 |
| 2023-07-31 | $22.50 | $22.50 | 430 |
| 2023-07-28 | $24.00 | $24.00 | 244 |
| 2023-07-27 | $25.50 | $25.50 | 307 |
| 2023-07-26 | $25.50 | $25.50 | 318 |
| 2023-07-25 | $25.50 | $25.50 | 211 |
| 2023-07-24 | $24.00 | $24.00 | 417 |
| 2023-07-21 | $21.00 | $21.00 | 546 |
| 2023-07-20 | $21.00 | $21.00 | 62 |
| 2023-07-19 | $19.50 | $19.50 | 147 |
| 2023-07-18 | $21.00 | $21.00 | 341 |
| 2023-07-17 | $22.50 | $22.50 | 353 |
| 2023-07-14 | $22.50 | $22.50 | 260 |
| 2023-07-13 | $22.50 | $22.50 | 303 |
| 2023-07-12 | $22.50 | $22.50 | 402 |
| 2023-07-11 | $22.50 | $22.50 | 167 |
| 2023-07-10 | $21.00 | $21.00 | 240 |
| 2023-07-07 | $25.50 | $25.50 | 252 |
| 2023-07-06 | $27.00 | $27.00 | 187 |
| 2023-07-05 | $27.00 | $27.00 | 286 |
| 2023-07-03 | $27.00 | $27.00 | 118 |
| 2023-06-30 | $27.00 | $27.00 | 237 |
| 2023-06-29 | $27.00 | $27.00 | 227 |
| 2023-06-28 | $24.00 | $24.00 | 420 |
| 2023-06-27 | $24.00 | $24.00 | 89 |
| 2023-06-26 | $22.50 | $22.50 | 311 |
| 2023-06-23 | $25.50 | $25.50 | 679 |
| 2023-06-22 | $27.00 | $27.00 | 171 |
| 2023-06-21 | $27.00 | $27.00 | 643 |
| 2023-06-20 | $27.00 | $27.00 | 522 |
| 2023-06-16 | $27.00 | $27.00 | 381 |
| 2023-06-15 | $27.00 | $27.00 | 586 |
| 2023-06-14 | $24.00 | $24.00 | 1,912 |
| 2023-06-13 | $25.50 | $25.50 | 1,243 |
| 2023-06-12 | $28.50 | $28.50 | 788 |
| 2023-06-09 | $30.00 | $30.00 | 1,315 |
| 2023-06-08 | $28.50 | $28.50 | 349 |
| 2023-06-07 | $27.00 | $27.00 | 679 |
| 2023-06-06 | $25.50 | $25.50 | 2,825 |
| 2023-06-05 | $25.50 | $25.50 | 4,385 |
| 2023-06-02 | $19.50 | $19.50 | 10,092 |
| 2023-06-01 | $13.50 | $13.50 | 61 |
| 2023-05-31 | $12.00 | $12.00 | 271 |
| 2023-05-30 | $12.00 | $12.00 | 11 |
| 2023-05-26 | $12.00 | $12.00 | 546 |
| 2023-05-25 | $12.00 | $12.00 | 140 |
| 2023-05-24 | $12.00 | $12.00 | 1,103 |
| 2023-05-23 | $12.00 | $12.00 | 79 |
| 2023-05-22 | $12.00 | $12.00 | 311 |
| 2023-05-19 | $10.50 | $10.50 | 331 |
| 2023-05-18 | $12.00 | $12.00 | 1,382 |
| 2023-05-17 | $10.50 | $10.50 | 819 |
| 2023-05-16 | $9.00 | $9.00 | 188 |
| 2023-05-15 | $10.50 | $10.50 | 684 |
| 2023-05-12 | $10.50 | $10.50 | 0 |
| 2023-05-11 | $10.50 | $10.50 | 917 |
| 2023-05-10 | $10.50 | $10.50 | 386 |
| 2023-05-09 | $9.00 | $9.00 | 739 |
| 2023-05-08 | $9.00 | $9.00 | 1,807 |
| 2023-05-05 | $9.00 | $9.00 | 393 |
| 2023-05-04 | $6.00 | $6.00 | 0 |
| 2023-05-03 | $6.00 | $6.00 | 360 |
| 2023-05-02 | $10.50 | $10.50 | 0 |
| 2023-05-01 | $10.50 | $10.50 | 10 |
| 2023-04-28 | $7.50 | $7.50 | 179 |
| 2023-04-27 | $6.00 | $6.00 | 33 |
| 2023-04-26 | $6.00 | $6.00 | 253 |
| 2023-04-25 | $6.00 | $6.00 | 214 |
| 2023-04-24 | $7.50 | $7.50 | 256 |
| 2023-04-21 | $7.50 | $7.50 | 0 |
| 2023-04-20 | $7.50 | $7.50 | 0 |
| 2023-04-19 | $7.50 | $7.50 | 5 |
| 2023-04-18 | $7.50 | $7.50 | 160 |
| 2023-04-17 | $9.00 | $9.00 | 24 |
| 2023-04-14 | $9.00 | $9.00 | 46 |
| 2023-04-13 | $9.00 | $9.00 | 59 |
| 2023-04-12 | $7.50 | $7.50 | 864 |
| 2023-04-11 | $7.50 | $7.50 | 426 |
| 2023-04-10 | $7.50 | $7.50 | 96 |
| 2023-04-06 | $7.50 | $7.50 | 424 |
| 2023-04-05 | $7.50 | $7.50 | 102 |
| 2023-04-04 | $7.50 | $7.50 | 1,129 |
| 2023-04-03 | $7.50 | $7.50 | 516 |
| 2023-03-31 | $6.00 | $6.00 | 500 |
| 2023-03-30 | $7.50 | $7.50 | 783 |
| 2023-03-29 | $7.50 | $7.50 | 169 |
| 2023-03-28 | $7.50 | $7.50 | 1,005 |
| 2023-03-27 | $9.00 | $9.00 | 368 |
| 2023-03-24 | $9.00 | $9.00 | 45 |
| 2023-03-23 | $10.50 | $10.50 | 153 |
| 2023-03-22 | $6.00 | $6.00 | 1,501 |
| 2023-03-21 | $9.00 | $9.00 | 0 |
| 2023-03-20 | $9.00 | $9.00 | 7 |
| 2023-03-17 | $9.00 | $9.00 | 257 |
| 2023-03-16 | $9.00 | $9.00 | 0 |
| 2023-03-15 | $9.00 | $9.00 | 579 |
| 2023-03-14 | $9.00 | $9.00 | 288 |
| 2023-03-13 | $9.00 | $9.00 | 246 |
| 2023-03-10 | $10.50 | $10.50 | 159 |
| 2023-03-09 | $10.50 | $10.50 | 264 |
| 2023-03-08 | $10.50 | $10.50 | 762 |
| 2023-03-07 | $10.50 | $10.50 | 355 |
| 2023-03-06 | $12.00 | $12.00 | 200 |
| 2023-03-03 | $12.00 | $12.00 | 354 |
| 2023-03-02 | $10.50 | $10.50 | 615 |
| 2023-03-01 | $10.50 | $10.50 | 247 |
| 2023-02-28 | $12.00 | $12.00 | 942 |
| 2023-02-27 | $10.50 | $10.50 | 238 |
| 2023-02-24 | $10.50 | $10.50 | 43 |
| 2023-02-23 | $12.00 | $12.00 | 413 |
| 2023-02-22 | $12.00 | $12.00 | 328 |
| 2023-02-21 | $12.00 | $12.00 | 173 |
| 2023-02-17 | $12.00 | $12.00 | 0 |
| 2023-02-16 | $12.00 | $12.00 | 485 |
| 2023-02-15 | $10.50 | $10.50 | 424 |
| 2023-02-14 | $10.50 | $10.50 | 466 |
| 2023-02-13 | $10.50 | $10.50 | 695 |
| 2023-02-10 | $10.50 | $10.50 | 557 |
| 2023-02-09 | $10.50 | $10.50 | 1,292 |
| 2023-02-08 | $12.00 | $12.00 | 300 |
| 2023-02-07 | $10.50 | $10.50 | 565 |
| 2023-02-06 | $12.00 | $12.00 | 445 |
| 2023-02-03 | $12.00 | $12.00 | 102 |
| 2023-02-02 | $10.50 | $10.50 | 1,717 |
| 2023-02-01 | $13.50 | $13.50 | 2,865 |
| 2023-01-31 | $16.50 | $16.50 | 1,081 |
| 2023-01-30 | $13.50 | $13.50 | 414 |
| 2023-01-27 | $16.50 | $16.50 | 2,101 |
| 2023-01-26 | $13.50 | $13.50 | 2,314 |
| 2023-01-25 | $10.50 | $10.50 | 631 |
| 2023-01-24 | $12.00 | $12.00 | 107 |
| 2023-01-23 | $12.00 | $12.00 | 431 |
| 2023-01-20 | $12.00 | $12.00 | 424 |
| 2023-01-19 | $10.50 | $10.50 | 215 |
| 2023-01-18 | $12.00 | $12.00 | 626 |
| 2023-01-17 | $10.50 | $10.50 | 171 |
| 2023-01-13 | $10.50 | $10.50 | 249 |
| 2023-01-12 | $10.50 | $10.50 | 1,173 |
| 2023-01-11 | $10.50 | $10.50 | 843 |
| 2023-01-10 | $10.50 | $10.50 | 315 |
| 2023-01-09 | $10.50 | $10.50 | 1,299 |
| 2023-01-06 | $9.00 | $9.00 | 3,793 |
| 2023-01-05 | $13.50 | $13.50 | 365 |
| 2023-01-04 | $13.50 | $13.50 | 950 |
| 2023-01-03 | $10.50 | $10.50 | 514 |