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
- 2020-09-30 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 | $4.62 | $4.62 | 294,370 | — | — |
| 2023-12-28 | $4.28 | $4.28 | 7,460 | — | — |
| 2023-12-27 | $4.40 | $4.40 | 8,490 | — | — |
| 2023-12-26 | $4.19 | $4.19 | 7,310 | — | — |
| 2023-12-22 | $4.50 | $4.50 | 7,830 | — | — |
| 2023-12-21 | $4.70 | $4.70 | 7,910 | — | — |
| 2023-12-20 | $5.05 | $5.05 | 17,960 | — | — |
| 2023-12-19 | $5.10 | $5.10 | 12,330 | — | — |
| 2023-12-18 | $4.95 | $4.95 | 31,480 | — | — |
| 2023-12-15 | $4.61 | $4.61 | 63,260 | — | — |
| 2023-12-14 | $3.96 | $3.96 | 65,400 | — | — |
| 2023-12-13 | $4.24 | $4.24 | 376,410 | — | — |
| 2023-12-12 | $10.00 | $10.00 | 135,850 | — | — |
| 2023-12-11 | $22.20 | $22.20 | 91,280 | — | — |
| 2023-12-08 | $21.60 | $21.60 | 630 | — | — |
| 2023-12-07 | $21.50 | $21.50 | 400 | — | — |
| 2023-12-06 | $21.10 | $21.10 | 270 | — | — |
| 2023-12-05 | $21.79 | $21.79 | 1,190 | — | — |
| 2023-12-04 | $23.30 | $23.30 | 1,670 | — | — |
| 2023-12-01 | $22.30 | $22.30 | 1,490 | — | — |
| 2023-11-30 | $21.70 | $21.70 | 3,970 | — | — |
| 2023-11-29 | $22.10 | $22.10 | 810 | — | — |
| 2023-11-28 | $23.30 | $23.30 | 120 | — | — |
| 2023-11-27 | $24.05 | $24.05 | 130 | — | — |
| 2023-11-24 | $23.10 | $23.10 | 50 | — | — |
| 2023-11-22 | $23.00 | $23.00 | 2,340 | — | — |
| 2023-11-21 | $23.40 | $23.40 | 1,530 | — | — |
| 2023-11-20 | $24.34 | $24.34 | 910 | — | — |
| 2023-11-17 | $25.40 | $25.40 | 1,460 | — | — |
| 2023-11-16 | $28.00 | $28.00 | 640 | — | — |
| 2023-11-15 | $28.10 | $28.10 | 540 | — | — |
| 2023-11-14 | $27.60 | $27.60 | 670 | — | — |
| 2023-11-13 | $26.80 | $26.80 | 690 | — | — |
| 2023-11-10 | $28.10 | $28.10 | 100 | — | — |
| 2023-11-09 | $30.00 | $30.00 | 0 | — | — |
| 2023-11-08 | $30.00 | $30.00 | 20 | — | — |
| 2023-11-07 | $29.40 | $29.40 | 60 | — | — |
| 2023-11-06 | $29.30 | $29.30 | 0 | — | — |
| 2023-11-03 | $29.30 | $29.30 | 30 | — | — |
| 2023-11-02 | $29.00 | $29.00 | 30 | — | — |
| 2023-11-01 | $30.00 | $30.00 | 120 | — | — |
| 2023-10-31 | $29.00 | $29.00 | 0 | — | — |
| 2023-10-30 | $29.00 | $29.00 | 40 | — | — |
| 2023-10-27 | $28.90 | $28.90 | 60 | — | — |
| 2023-10-26 | $29.25 | $29.25 | 80 | — | — |
| 2023-10-25 | $29.90 | $29.90 | 110 | — | — |
| 2023-10-24 | $29.20 | $29.20 | 140 | — | — |
| 2023-10-23 | $29.05 | $29.05 | 110 | — | — |
| 2023-10-20 | $29.30 | $29.30 | 30 | — | — |
| 2023-10-19 | $30.20 | $30.20 | 40 | — | — |
| 2023-10-18 | $30.30 | $30.30 | 350 | — | — |
| 2023-10-17 | $29.00 | $29.00 | 1,610 | — | — |
| 2023-10-16 | $30.00 | $30.00 | 0 | — | — |
| 2023-10-13 | $30.00 | $30.00 | 920 | — | — |
| 2023-10-12 | $30.89 | $30.89 | 450 | — | — |
| 2023-10-11 | $32.10 | $32.10 | 430 | — | — |
| 2023-10-10 | $32.20 | $32.20 | 70 | — | — |
| 2023-10-09 | $33.50 | $33.50 | 70 | — | — |
| 2023-10-06 | $33.50 | $33.50 | 520 | — | — |
| 2023-10-05 | $34.40 | $34.40 | 220 | — | — |
| 2023-10-04 | $32.75 | $32.75 | 120 | — | — |
| 2023-10-03 | $34.00 | $34.00 | 60 | — | — |
| 2023-10-02 | $34.51 | $34.51 | 240 | — | — |
| 2023-09-29 | $34.10 | $34.10 | 100 | — | — |
| 2023-09-28 | $33.80 | $33.80 | 80 | — | — |
| 2023-09-27 | $34.00 | $34.00 | 80 | — | — |
| 2023-09-26 | $33.50 | $33.50 | 190 | — | — |
| 2023-09-25 | $33.83 | $33.83 | 170 | — | — |
| 2023-09-22 | $32.60 | $32.60 | 120 | — | — |
| 2023-09-21 | $33.00 | $33.00 | 60 | — | — |
| 2023-09-20 | $33.00 | $33.00 | 60 | — | — |
| 2023-09-19 | $33.00 | $33.00 | 60 | — | — |
| 2023-09-18 | $33.20 | $33.20 | 160 | — | — |
| 2023-09-15 | $33.20 | $33.20 | 230 | — | — |
| 2023-09-14 | $32.00 | $32.00 | 70 | — | — |
| 2023-09-13 | $32.60 | $32.60 | 200 | — | — |
| 2023-09-12 | $33.00 | $33.00 | 370 | — | — |
| 2023-09-11 | $34.90 | $34.90 | 70 | — | — |
| 2023-09-08 | $36.70 | $36.70 | 150 | — | — |
| 2023-09-07 | $34.90 | $34.90 | 130 | — | — |
| 2023-09-06 | $33.43 | $33.43 | 130 | — | — |
| 2023-09-05 | $37.50 | $37.50 | 130 | — | — |
| 2023-09-01 | $36.20 | $36.20 | 140 | — | — |
| 2023-08-31 | $35.80 | $35.80 | 320 | — | — |
| 2023-08-30 | $33.00 | $33.00 | 430 | — | — |
| 2023-08-29 | $33.00 | $33.00 | 240 | — | — |
| 2023-08-28 | $32.70 | $32.70 | 1,000 | — | — |
| 2023-08-25 | $33.30 | $33.30 | 2,040 | — | — |
| 2023-08-24 | $36.60 | $36.60 | 4,340 | — | — |
| 2023-08-23 | $39.20 | $39.20 | 520 | — | — |
| 2023-08-22 | $43.00 | $43.00 | 1,500 | — | — |
| 2023-08-21 | $44.80 | $44.80 | 1,250 | — | — |
| 2023-08-18 | $46.00 | $46.00 | 903 | — | — |
| 2023-08-17 | $46.67 | $46.67 | 429 | — | — |
| 2023-08-16 | $46.67 | $46.67 | 675 | — | — |
| 2023-08-15 | $46.67 | $46.67 | 663 | — | — |
| 2023-08-14 | $46.67 | $46.67 | 354 | — | — |
| 2023-08-11 | $48.33 | $48.33 | 822 | — | — |
| 2023-08-10 | $48.67 | $48.67 | 312 | — | — |
| 2023-08-09 | $39.67 | $39.67 | 633 | — | — |
| 2023-08-08 | $41.33 | $41.33 | 39 | — | — |
| 2023-08-07 | $44.33 | $44.33 | 195 | — | — |
| 2023-08-04 | $46.53 | $46.53 | 660 | — | — |
| 2023-08-03 | $48.80 | $48.80 | 45 | — | — |
| 2023-08-02 | $49.00 | $49.00 | 114 | — | — |
| 2023-08-01 | $51.00 | $51.00 | 9 | — | — |
| 2023-07-31 | $50.00 | $50.00 | 237 | — | — |
| 2023-07-28 | $50.33 | $50.33 | 267 | — | — |
| 2023-07-27 | $49.00 | $49.00 | 63 | — | — |
| 2023-07-26 | $50.83 | $50.83 | 195 | — | — |
| 2023-07-25 | $51.33 | $51.33 | 747 | — | — |
| 2023-07-24 | $54.00 | $54.00 | 195 | — | — |
| 2023-07-21 | $53.33 | $53.33 | 270 | — | — |
| 2023-07-20 | $54.33 | $54.33 | 516 | — | — |
| 2023-07-19 | $54.33 | $54.33 | 261 | — | — |
| 2023-07-18 | $55.00 | $55.00 | 894 | — | — |
| 2023-07-17 | $56.00 | $56.00 | 75 | — | — |
| 2023-07-14 | $56.33 | $56.33 | 162 | — | — |
| 2023-07-13 | $56.67 | $56.67 | 108 | — | — |
| 2023-07-12 | $57.67 | $57.67 | 159 | — | — |
| 2023-07-11 | $57.00 | $57.00 | 237 | — | — |
| 2023-07-10 | $55.67 | $55.67 | 42 | — | — |
| 2023-07-07 | $55.33 | $55.33 | 261 | — | — |
| 2023-07-06 | $55.67 | $55.67 | 345 | — | — |
| 2023-07-05 | $56.33 | $56.33 | 84 | — | — |
| 2023-07-03 | $55.67 | $55.67 | 1,185 | — | — |
| 2023-06-30 | $55.67 | $55.67 | 600 | — | — |
| 2023-06-29 | $57.33 | $57.33 | 99 | — | — |
| 2023-06-28 | $57.67 | $57.67 | 171 | — | — |
| 2023-06-27 | $59.67 | $59.67 | 606 | — | — |
| 2023-06-26 | $62.93 | $62.93 | 438 | — | — |
| 2023-06-23 | $64.33 | $64.33 | 180 | — | — |
| 2023-06-22 | $68.00 | $68.00 | 453 | — | — |
| 2023-06-21 | $66.97 | $66.97 | 501 | — | — |
| 2023-06-20 | $66.00 | $66.00 | 693 | — | — |
| 2023-06-16 | $61.67 | $61.67 | 435 | — | — |
| 2023-06-15 | $59.67 | $59.67 | 180 | — | — |
| 2023-06-14 | $58.13 | $58.13 | 486 | — | — |
| 2023-06-13 | $58.33 | $58.33 | 375 | — | — |
| 2023-06-12 | $54.93 | $54.93 | 528 | — | — |
| 2023-06-09 | $59.67 | $59.67 | 156 | — | — |
| 2023-06-08 | $62.00 | $62.00 | 168 | — | — |
| 2023-06-07 | $63.33 | $63.33 | 132 | — | — |
| 2023-06-06 | $63.33 | $63.33 | 135 | — | — |
| 2023-06-05 | $61.67 | $61.67 | 228 | — | — |
| 2023-06-02 | $61.67 | $61.67 | 159 | — | — |
| 2023-06-01 | $60.00 | $60.00 | 243 | — | — |
| 2023-05-31 | $60.00 | $60.00 | 153 | — | — |
| 2023-05-30 | $60.03 | $60.03 | 474 | — | — |
| 2023-05-26 | $59.67 | $59.67 | 120 | — | — |
| 2023-05-25 | $59.33 | $59.33 | 180 | — | — |
| 2023-05-24 | $60.00 | $60.00 | 339 | — | — |
| 2023-05-23 | $59.67 | $59.67 | 399 | — | — |
| 2023-05-22 | $59.33 | $59.33 | 483 | — | — |
| 2023-05-19 | $58.00 | $58.00 | 990 | — | — |
| 2023-05-18 | $59.33 | $59.33 | 51 | — | — |
| 2023-05-17 | $59.33 | $59.33 | 189 | — | — |
| 2023-05-16 | $59.50 | $59.50 | 186 | — | — |
| 2023-05-15 | $60.33 | $60.33 | 372 | — | — |
| 2023-05-12 | $62.10 | $62.10 | 96 | — | — |
| 2023-05-11 | $61.00 | $61.00 | 381 | — | — |
| 2023-05-10 | $60.00 | $60.00 | 555 | — | — |
| 2023-05-09 | $65.10 | $65.10 | 447 | — | — |
| 2023-05-08 | $66.00 | $66.00 | 1,827 | — | — |
| 2023-05-05 | $67.33 | $67.33 | 2,508 | — | — |
| 2023-05-04 | $56.33 | $56.33 | 66 | — | — |
| 2023-05-03 | $58.27 | $58.27 | 777 | — | — |
| 2023-05-02 | $58.67 | $58.67 | 1,932 | — | — |
| 2023-05-01 | $61.00 | $61.00 | 3,642 | — | — |
| 2023-04-28 | $52.67 | $52.67 | 522 | — | — |
| 2023-04-27 | $52.67 | $52.67 | 873 | — | — |
| 2023-04-26 | $50.67 | $50.67 | 339 | — | — |
| 2023-04-25 | $49.00 | $49.00 | 912 | — | — |
| 2023-04-24 | $52.00 | $52.00 | 291 | — | — |
| 2023-04-21 | $56.33 | $56.33 | 1,509 | — | — |
| 2023-04-20 | $56.70 | $56.70 | 1,440 | — | — |
| 2023-04-19 | $50.40 | $50.40 | 12,174 | — | — |
| 2023-04-18 | $40.67 | $40.67 | 1,311 | — | — |
| 2023-04-17 | $42.00 | $42.00 | 2,343 | — | — |
| 2023-04-14 | $39.67 | $39.67 | 183 | — | — |
| 2023-04-13 | $40.67 | $40.67 | 810 | — | — |
| 2023-04-12 | $40.33 | $40.33 | 540 | — | — |
| 2023-04-11 | $40.33 | $40.33 | 1,338 | — | — |
| 2023-04-10 | $39.67 | $39.67 | 459 | — | — |
| 2023-04-06 | $38.67 | $38.67 | 696 | — | — |
| 2023-04-05 | $38.67 | $38.67 | 1,137 | — | — |
| 2023-04-04 | $37.67 | $37.67 | 1,590 | — | — |
| 2023-04-03 | $36.00 | $36.00 | 669 | — | — |
| 2023-03-31 | $37.83 | $37.83 | 96 | — | — |
| 2023-03-30 | $37.00 | $37.00 | 450 | — | — |
| 2023-03-29 | $37.73 | $37.73 | 168 | — | — |
| 2023-03-28 | $38.67 | $38.67 | 186 | — | — |
| 2023-03-27 | $38.00 | $38.00 | 666 | — | — |
| 2023-03-24 | $38.00 | $38.00 | 1,449 | — | — |
| 2023-03-23 | $39.00 | $39.00 | 675 | — | — |
| 2023-03-22 | $38.00 | $38.00 | 1,914 | — | — |
| 2023-03-21 | $37.00 | $37.00 | 1,254 | — | — |
| 2023-03-20 | $31.30 | $31.30 | 2,550 | — | — |
| 2023-03-17 | $35.33 | $35.33 | 4,011 | — | — |
| 2023-03-16 | $31.67 | $31.67 | 2,397 | — | — |
| 2023-03-15 | $25.17 | $25.17 | 11,928 | — | — |
| 2023-03-14 | $39.67 | $39.67 | 564 | — | — |
| 2023-03-13 | $39.67 | $39.67 | 321 | — | — |
| 2023-03-10 | $41.00 | $41.00 | 645 | — | — |
| 2023-03-09 | $44.07 | $44.07 | 24 | — | — |
| 2023-03-08 | $45.33 | $45.33 | 66 | — | — |
| 2023-03-07 | $43.90 | $43.90 | 93 | — | — |
| 2023-03-06 | $44.00 | $44.00 | 1,818 | — | — |
| 2023-03-03 | $44.00 | $44.00 | 174 | — | — |
| 2023-03-02 | $44.00 | $44.00 | 54 | — | — |
| 2023-03-01 | $44.50 | $44.50 | 93 | — | — |
| 2023-02-28 | $43.00 | $43.00 | 474 | — | — |
| 2023-02-27 | $44.00 | $44.00 | 138 | — | — |
| 2023-02-24 | $42.33 | $42.33 | 513 | — | — |
| 2023-02-23 | $45.00 | $45.00 | 105 | — | — |
| 2023-02-22 | $45.40 | $45.40 | 309 | — | — |
| 2023-02-21 | $45.37 | $45.37 | 282 | — | — |
| 2023-02-17 | $46.00 | $46.00 | 966 | — | — |
| 2023-02-16 | $49.33 | $49.33 | 447 | — | — |
| 2023-02-15 | $50.33 | $50.33 | 8,652 | — | — |
| 2023-02-14 | $52.00 | $52.00 | 423 | — | — |
| 2023-02-13 | $53.00 | $53.00 | 177 | — | — |
| 2023-02-10 | $53.00 | $53.00 | 561 | — | — |
| 2023-02-09 | $56.33 | $56.33 | 213 | — | — |
| 2023-02-08 | $57.33 | $57.33 | 192 | — | — |
| 2023-02-07 | $56.87 | $56.87 | 237 | — | — |
| 2023-02-06 | $56.67 | $56.67 | 501 | — | — |
| 2023-02-03 | $61.33 | $61.33 | 954 | — | — |
| 2023-02-02 | $61.00 | $61.00 | 921 | — | — |
| 2023-02-01 | $60.67 | $60.67 | 1,788 | — | — |
| 2023-01-31 | $60.67 | $60.67 | 498 | — | — |
| 2023-01-30 | $63.67 | $63.67 | 162 | — | — |
| 2023-01-27 | $64.00 | $64.00 | 714 | — | — |
| 2023-01-26 | $62.33 | $62.33 | 933 | — | — |
| 2023-01-25 | $62.67 | $62.67 | 312 | — | — |
| 2023-01-24 | $61.97 | $61.97 | 855 | — | — |
| 2023-01-23 | $64.67 | $64.67 | 627 | — | — |
| 2023-01-20 | $63.00 | $63.00 | 825 | — | — |
| 2023-01-19 | $61.33 | $61.33 | 408 | — | — |
| 2023-01-18 | $63.33 | $63.33 | 1,428 | — | — |
| 2023-01-17 | $67.00 | $67.00 | 2,232 | — | — |
| 2023-01-13 | $68.33 | $68.33 | 3,072 | — | — |
| 2023-01-12 | $57.00 | $57.00 | 495 | — | — |
| 2023-01-11 | $59.00 | $59.00 | 2,859 | — | — |
| 2023-01-10 | $56.00 | $56.00 | 4,962 | — | — |
| 2023-01-09 | $47.33 | $47.33 | 567 | — | — |
| 2023-01-06 | $46.67 | $46.67 | 282 | — | — |
| 2023-01-05 | $49.00 | $49.00 | 354 | — | — |
| 2023-01-04 | $46.00 | $46.00 | 282 | — | — |
| 2023-01-03 | $41.67 | $41.67 | 375 | — | — |