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
- 2020-04-28 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 | $7.20 | $7.20 | 23,344 |
| 2023-12-28 | $7.65 | $7.65 | 180,198 |
| 2023-12-27 | $7.80 | $7.80 | 31,116 |
| 2023-12-26 | $7.20 | $7.20 | 12,430 |
| 2023-12-22 | $7.25 | $7.25 | 10,802 |
| 2023-12-21 | $7.30 | $7.30 | 8,864 |
| 2023-12-20 | $7.25 | $7.25 | 9,884 |
| 2023-12-19 | $7.30 | $7.30 | 14,394 |
| 2023-12-18 | $7.50 | $7.50 | 10,988 |
| 2023-12-15 | $7.60 | $7.60 | 11,088 |
| 2023-12-14 | $7.95 | $7.95 | 8,710 |
| 2023-12-13 | $7.65 | $7.65 | 10,574 |
| 2023-12-12 | $8.30 | $8.30 | 8,734 |
| 2023-12-11 | $8.25 | $8.25 | 22,692 |
| 2023-12-08 | $7.85 | $7.85 | 23,812 |
| 2023-12-07 | $7.35 | $7.35 | 38,136 |
| 2023-12-06 | $7.15 | $7.15 | 9,130 |
| 2023-12-05 | $7.75 | $7.75 | 11,882 |
| 2023-12-04 | $8.25 | $8.25 | 55,266 |
| 2023-12-01 | $7.45 | $7.45 | 15,414 |
| 2023-11-30 | $7.30 | $7.30 | 45,608 |
| 2023-11-29 | $7.75 | $7.75 | 19,372 |
| 2023-11-28 | $8.00 | $8.00 | 19,538 |
| 2023-11-27 | $8.00 | $8.00 | 24,116 |
| 2023-11-24 | $8.50 | $8.50 | 22,350 |
| 2023-11-22 | $8.90 | $8.90 | 81,024 |
| 2023-11-21 | $7.70 | $7.70 | 75,512 |
| 2023-11-20 | $8.40 | $8.40 | 579,490 |
| 2023-11-17 | $6.90 | $6.90 | 70,148 |
| 2023-11-16 | $5.85 | $5.85 | 31,382 |
| 2023-11-15 | $6.20 | $6.20 | 54,544 |
| 2023-11-14 | $7.25 | $7.25 | 57,142 |
| 2023-11-13 | $8.15 | $8.15 | 429,638 |
| 2023-11-10 | $7.25 | $7.25 | 59,908 |
| 2023-11-09 | $6.40 | $6.40 | 156,632 |
| 2023-11-08 | $6.25 | $6.25 | 71,256 |
| 2023-11-07 | $5.70 | $5.70 | 35,208 |
| 2023-11-06 | $5.35 | $5.35 | 35,890 |
| 2023-11-03 | $5.65 | $5.65 | 128,406 |
| 2023-11-02 | $6.60 | $6.60 | 291,006 |
| 2023-11-01 | $6.40 | $6.40 | 44,090 |
| 2023-10-31 | $6.30 | $6.30 | 15,430 |
| 2023-10-30 | $6.50 | $6.50 | 12,424 |
| 2023-10-27 | $6.95 | $6.95 | 15,514 |
| 2023-10-26 | $7.15 | $7.15 | 13,704 |
| 2023-10-25 | $7.40 | $7.40 | 15,764 |
| 2023-10-24 | $7.45 | $7.45 | 26,062 |
| 2023-10-23 | $7.20 | $7.20 | 18,040 |
| 2023-10-20 | $7.55 | $7.55 | 39,760 |
| 2023-10-19 | $8.50 | $8.50 | 21,934 |
| 2023-10-18 | $9.45 | $9.45 | 54,760 |
| 2023-10-17 | $9.90 | $9.90 | 177,202 |
| 2023-10-16 | $9.15 | $9.15 | 98,312 |
| 2023-10-13 | $10.00 | $10.00 | 302,822 |
| 2023-10-12 | $10.00 | $10.00 | 70,266 |
| 2023-10-11 | $9.75 | $9.75 | 12,470 |
| 2023-10-10 | $9.90 | $9.90 | 4,740 |
| 2023-10-09 | $9.60 | $9.60 | 3,736 |
| 2023-10-06 | $9.70 | $9.70 | 5,402 |
| 2023-10-05 | $10.35 | $10.35 | 10,396 |
| 2023-10-04 | $9.70 | $9.70 | 6,748 |
| 2023-10-03 | $10.25 | $10.25 | 12,550 |
| 2023-10-02 | $11.40 | $11.40 | 10,114 |
| 2023-09-29 | $13.00 | $13.00 | 42,962 |
| 2023-09-28 | $11.85 | $11.85 | 10,186 |
| 2023-09-27 | $11.00 | $11.00 | 11,650 |
| 2023-09-26 | $11.45 | $11.45 | 11,360 |
| 2023-09-25 | $11.60 | $11.60 | 19,968 |
| 2023-09-22 | $14.50 | $14.50 | 57,044 |
| 2023-09-21 | $15.05 | $15.05 | 2,732 |
| 2023-09-20 | $15.80 | $15.80 | 2,400 |
| 2023-09-19 | $16.30 | $16.30 | 9,862 |
| 2023-09-18 | $16.70 | $16.70 | 3,964 |
| 2023-09-15 | $17.75 | $17.75 | 2,964 |
| 2023-09-14 | $19.40 | $19.40 | 1,758 |
| 2023-09-13 | $19.85 | $19.85 | 3,186 |
| 2023-09-12 | $22.50 | $22.50 | 1,862 |
| 2023-09-11 | $23.45 | $23.45 | 1,838 |
| 2023-09-08 | $24.00 | $24.00 | 1,750 |
| 2023-09-07 | $26.95 | $26.95 | 9,130 |
| 2023-09-06 | $23.30 | $23.30 | 12,360 |
| 2023-09-05 | $32.95 | $32.95 | 36,252 |
| 2023-09-01 | $27.00 | $27.00 | 3,148 |
| 2023-08-31 | $27.90 | $27.90 | 2,648 |
| 2023-08-30 | $29.25 | $29.25 | 1,044 |
| 2023-08-29 | $30.65 | $30.65 | 2,284 |
| 2023-08-28 | $33.00 | $33.00 | 1,408 |
| 2023-08-25 | $33.75 | $33.75 | 3,340 |
| 2023-08-24 | $35.80 | $35.80 | 1,338 |
| 2023-08-23 | $37.55 | $37.55 | 3,396 |
| 2023-08-22 | $39.50 | $39.50 | 2,988 |
| 2023-08-21 | $44.70 | $44.70 | 1,176 |
| 2023-08-18 | $44.00 | $44.00 | 2,622 |
| 2023-08-17 | $46.50 | $46.50 | 39,854 |
| 2023-08-16 | $41.50 | $41.50 | 2,594 |
| 2023-08-15 | $43.50 | $43.50 | 3,712 |
| 2023-08-14 | $46.50 | $46.50 | 4,864 |
| 2023-08-11 | $41.75 | $41.75 | 2,552 |
| 2023-08-10 | $45.90 | $45.90 | 4,564 |
| 2023-08-09 | $45.00 | $45.00 | 12,260 |
| 2023-08-08 | $46.20 | $46.20 | 34,110 |
| 2023-08-07 | $62.50 | $62.50 | 654,890 |
| 2023-08-04 | $43.75 | $43.75 | 112,076 |
| 2023-08-03 | $40.00 | $40.00 | 2,624 |
| 2023-08-02 | $43.20 | $43.20 | 2,028 |
| 2023-08-01 | $42.75 | $42.75 | 1,564 |
| 2023-07-31 | $41.95 | $41.95 | 6,614 |
| 2023-07-28 | $51.00 | $51.00 | 2,388 |
| 2023-07-27 | $53.50 | $53.50 | 336 |
| 2023-07-26 | $53.50 | $53.50 | 1,356 |
| 2023-07-25 | $53.25 | $53.25 | 1,428 |
| 2023-07-24 | $56.50 | $56.50 | 1,888 |
| 2023-07-21 | $51.00 | $51.00 | 3,154 |
| 2023-07-20 | $54.50 | $54.50 | 1,074 |
| 2023-07-19 | $56.50 | $56.50 | 1,048 |
| 2023-07-18 | $54.00 | $54.00 | 1,020 |
| 2023-07-17 | $55.00 | $55.00 | 2,200 |
| 2023-07-14 | $59.00 | $59.00 | 1,204 |
| 2023-07-13 | $60.00 | $60.00 | 5,896 |
| 2023-07-12 | $59.00 | $59.00 | 2,402 |
| 2023-07-11 | $59.50 | $59.50 | 2,506 |
| 2023-07-10 | $55.00 | $55.00 | 2,224 |
| 2023-07-07 | $57.50 | $57.50 | 874 |
| 2023-07-06 | $55.00 | $55.00 | 1,666 |
| 2023-07-05 | $54.50 | $54.50 | 2,196 |
| 2023-07-03 | $56.75 | $56.75 | 1,192 |
| 2023-06-30 | $57.00 | $57.00 | 2,212 |
| 2023-06-29 | $58.00 | $58.00 | 2,444 |
| 2023-06-28 | $59.00 | $59.00 | 4,860 |
| 2023-06-27 | $65.00 | $65.00 | 14,890 |
| 2023-06-26 | $59.50 | $59.50 | 1,458 |
| 2023-06-23 | $62.00 | $62.00 | 2,950 |
| 2023-06-22 | $64.50 | $64.50 | 5,830 |
| 2023-06-21 | $66.50 | $66.50 | 41,066 |
| 2023-06-20 | $69.00 | $69.00 | 8,969 |
| 2023-06-16 | $82.00 | $82.00 | 13,036 |
| 2023-06-15 | $72.00 | $72.00 | 3,109 |
| 2023-06-14 | $73.00 | $73.00 | 1,574 |
| 2023-06-13 | $75.00 | $75.00 | 1,732 |
| 2023-06-12 | $75.00 | $75.00 | 1,241 |
| 2023-06-09 | $79.00 | $79.00 | 1,642 |
| 2023-06-08 | $84.00 | $84.00 | 2,898 |
| 2023-06-07 | $75.00 | $75.00 | 2,019 |
| 2023-06-06 | $77.00 | $77.00 | 3,066 |
| 2023-06-05 | $85.00 | $85.00 | 2,847 |
| 2023-06-02 | $95.00 | $95.00 | 2,811 |
| 2023-06-01 | $97.00 | $97.00 | 5,145 |
| 2023-05-31 | $98.00 | $98.00 | 2,998 |
| 2023-05-30 | $107.00 | $107.00 | 11,806 |
| 2023-05-26 | $86.00 | $86.00 | 1,181 |
| 2023-05-25 | $93.00 | $93.00 | 3,919 |
| 2023-05-24 | $100.00 | $100.00 | 2,523 |
| 2023-05-23 | $108.00 | $108.00 | 3,420 |
| 2023-05-22 | $107.00 | $107.00 | 1,511 |
| 2023-05-19 | $112.00 | $112.00 | 951 |
| 2023-05-18 | $114.00 | $114.00 | 1,307 |
| 2023-05-17 | $123.00 | $123.00 | 6,284 |
| 2023-05-16 | $113.00 | $113.00 | 854 |
| 2023-05-15 | $109.00 | $109.00 | 1,065 |
| 2023-05-12 | $112.00 | $112.00 | 1,353 |
| 2023-05-11 | $116.00 | $116.00 | 958 |
| 2023-05-10 | $122.00 | $122.00 | 3,063 |
| 2023-05-09 | $126.00 | $126.00 | 6,202 |
| 2023-05-08 | $114.00 | $114.00 | 912 |
| 2023-05-05 | $113.00 | $113.00 | 738 |
| 2023-05-04 | $113.00 | $113.00 | 603 |
| 2023-05-03 | $115.00 | $115.00 | 1,020 |
| 2023-05-02 | $114.00 | $114.00 | 2,132 |
| 2023-05-01 | $118.00 | $118.00 | 838 |
| 2023-04-28 | $125.00 | $125.00 | 1,373 |
| 2023-04-27 | $120.00 | $120.00 | 1,444 |
| 2023-04-26 | $120.00 | $120.00 | 6,256 |
| 2023-04-25 | $113.00 | $113.00 | 1,637 |
| 2023-04-24 | $121.00 | $121.00 | 1,033 |
| 2023-04-21 | $125.00 | $125.00 | 1,208 |
| 2023-04-20 | $132.00 | $132.00 | 938 |
| 2023-04-19 | $132.00 | $132.00 | 987 |
| 2023-04-18 | $135.00 | $135.00 | 5,739 |
| 2023-04-17 | $142.00 | $142.00 | 1,533 |
| 2023-04-14 | $136.00 | $136.00 | 1,435 |
| 2023-04-13 | $145.00 | $145.00 | 3,617 |
| 2023-04-12 | $134.00 | $134.00 | 1,838 |
| 2023-04-11 | $136.00 | $136.00 | 3,658 |
| 2023-04-10 | $132.00 | $132.00 | 1,046 |
| 2023-04-06 | $132.00 | $132.00 | 1,289 |
| 2023-04-05 | $129.00 | $129.00 | 1,539 |
| 2023-04-04 | $125.00 | $125.00 | 2,757 |
| 2023-04-03 | $140.00 | $140.00 | 7,781 |
| 2023-03-31 | $127.00 | $127.00 | 4,710 |
| 2023-03-30 | $129.00 | $129.00 | 13,112 |
| 2023-03-29 | $157.00 | $157.00 | 1,020 |
| 2023-03-28 | $159.00 | $159.00 | 834 |
| 2023-03-27 | $166.00 | $166.00 | 906 |
| 2023-03-24 | $174.00 | $174.00 | 3,607 |
| 2023-03-23 | $156.00 | $156.00 | 2,195 |
| 2023-03-22 | $160.00 | $160.00 | 2,904 |
| 2023-03-21 | $177.00 | $177.00 | 21,736 |
| 2023-03-20 | $159.00 | $159.00 | 12,815 |
| 2023-03-17 | $130.00 | $130.00 | 1,048 |
| 2023-03-16 | $150.00 | $150.00 | 740 |
| 2023-03-15 | $144.00 | $144.00 | 2,053 |
| 2023-03-14 | $151.00 | $151.00 | 1,671 |
| 2023-03-13 | $153.00 | $153.00 | 2,962 |
| 2023-03-10 | $170.00 | $170.00 | 3,353 |
| 2023-03-09 | $181.00 | $181.00 | 2,854 |
| 2023-03-08 | $179.00 | $179.00 | 8,637 |
| 2023-03-07 | $210.00 | $210.00 | 24,718 |
| 2023-03-06 | $180.00 | $180.00 | 3,478 |
| 2023-03-03 | $171.00 | $171.00 | 2,901 |
| 2023-03-02 | $180.00 | $180.00 | 17,087 |
| 2023-03-01 | $163.00 | $163.00 | 2,162 |
| 2023-02-28 | $153.00 | $153.00 | 870 |
| 2023-02-27 | $163.00 | $163.00 | 386 |
| 2023-02-24 | $159.00 | $159.00 | 809 |
| 2023-02-23 | $167.00 | $167.00 | 1,140 |
| 2023-02-22 | $168.00 | $168.00 | 377 |
| 2023-02-21 | $173.00 | $173.00 | 938 |
| 2023-02-17 | $184.00 | $184.00 | 461 |
| 2023-02-16 | $192.00 | $192.00 | 1,035 |
| 2023-02-15 | $185.00 | $185.00 | 1,293 |
| 2023-02-14 | $170.00 | $170.00 | 3,214 |
| 2023-02-13 | $199.00 | $199.00 | 2,217 |
| 2023-02-10 | $197.00 | $197.00 | 8,040 |
| 2023-02-09 | $370.00 | $370.00 | 553 |
| 2023-02-08 | $370.00 | $370.00 | 1,023 |
| 2023-02-07 | $350.00 | $350.00 | 845 |
| 2023-02-06 | $357.00 | $357.00 | 896 |
| 2023-02-03 | $390.00 | $390.00 | 687 |
| 2023-02-02 | $420.00 | $420.00 | 846 |
| 2023-02-01 | $430.00 | $430.00 | 3,525 |
| 2023-01-31 | $520.00 | $520.00 | 5,669 |
| 2023-01-30 | $418.00 | $418.00 | 25,115 |
| 2023-01-27 | $370.00 | $370.00 | 2,182 |
| 2023-01-26 | $329.00 | $329.00 | 382 |
| 2023-01-25 | $330.00 | $330.00 | 766 |
| 2023-01-24 | $360.00 | $360.00 | 102 |
| 2023-01-23 | $375.00 | $375.00 | 39 |
| 2023-01-20 | $385.00 | $385.00 | 88 |
| 2023-01-19 | $394.00 | $394.00 | 94 |
| 2023-01-18 | $400.00 | $400.00 | 116 |
| 2023-01-17 | $430.00 | $430.00 | 154 |
| 2023-01-13 | $446.00 | $446.00 | 49 |
| 2023-01-12 | $471.00 | $471.00 | 28 |
| 2023-01-11 | $442.00 | $442.00 | 57 |
| 2023-01-10 | $445.00 | $445.00 | 29 |
| 2023-01-09 | $450.00 | $450.00 | 15 |
| 2023-01-06 | $480.00 | $480.00 | 342 |
| 2023-01-05 | $367.00 | $367.00 | 54 |
| 2023-01-04 | $399.00 | $399.00 | 54 |
| 2023-01-03 | $422.00 | $422.00 | 50 |