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
- 2019-06-26 to 2026-08-28
- 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 | $6.00 | $6.00 | 182,038 |
| 2023-12-28 | $6.39 | $6.39 | 185,641 |
| 2023-12-27 | $6.27 | $6.27 | 531,928 |
| 2023-12-26 | $5.84 | $5.84 | 235,240 |
| 2023-12-22 | $5.36 | $5.36 | 95,520 |
| 2023-12-21 | $5.13 | $5.13 | 149,833 |
| 2023-12-20 | $4.98 | $4.98 | 123,982 |
| 2023-12-19 | $5.08 | $5.08 | 110,977 |
| 2023-12-18 | $4.86 | $4.86 | 195,295 |
| 2023-12-15 | $5.15 | $5.15 | 214,139 |
| 2023-12-14 | $5.23 | $5.23 | 198,124 |
| 2023-12-13 | $4.81 | $4.81 | 120,810 |
| 2023-12-12 | $4.60 | $4.60 | 156,303 |
| 2023-12-11 | $4.60 | $4.60 | 97,003 |
| 2023-12-08 | $4.69 | $4.69 | 89,963 |
| 2023-12-07 | $4.63 | $4.63 | 95,310 |
| 2023-12-06 | $4.47 | $4.47 | 115,352 |
| 2023-12-05 | $4.49 | $4.49 | 105,909 |
| 2023-12-04 | $4.75 | $4.75 | 250,214 |
| 2023-12-01 | $4.74 | $4.74 | 137,381 |
| 2023-11-30 | $4.67 | $4.67 | 467,763 |
| 2023-11-29 | $4.60 | $4.60 | 139,165 |
| 2023-11-28 | $4.55 | $4.55 | 143,324 |
| 2023-11-27 | $4.46 | $4.46 | 341,662 |
| 2023-11-24 | $4.50 | $4.50 | 96,823 |
| 2023-11-22 | $4.48 | $4.48 | 130,396 |
| 2023-11-21 | $4.32 | $4.32 | 222,605 |
| 2023-11-20 | $4.21 | $4.21 | 239,144 |
| 2023-11-17 | $4.16 | $4.16 | 181,662 |
| 2023-11-16 | $4.00 | $4.00 | 194,692 |
| 2023-11-15 | $4.16 | $4.16 | 273,484 |
| 2023-11-14 | $3.66 | $3.66 | 363,173 |
| 2023-11-13 | $3.54 | $3.54 | 390,304 |
| 2023-11-10 | $3.81 | $3.81 | 238,370 |
| 2023-11-09 | $3.76 | $3.76 | 405,894 |
| 2023-11-08 | $4.07 | $4.07 | 201,396 |
| 2023-11-07 | $4.29 | $4.29 | 254,540 |
| 2023-11-06 | $4.46 | $4.46 | 335,093 |
| 2023-11-03 | $4.57 | $4.57 | 345,473 |
| 2023-11-02 | $4.88 | $4.88 | 191,195 |
| 2023-11-01 | $4.71 | $4.71 | 246,516 |
| 2023-10-31 | $4.98 | $4.98 | 261,016 |
| 2023-10-30 | $4.74 | $4.74 | 238,654 |
| 2023-10-27 | $4.58 | $4.58 | 199,453 |
| 2023-10-26 | $4.65 | $4.65 | 151,094 |
| 2023-10-25 | $4.45 | $4.45 | 114,201 |
| 2023-10-24 | $4.57 | $4.57 | 187,984 |
| 2023-10-23 | $4.52 | $4.52 | 163,669 |
| 2023-10-20 | $4.66 | $4.66 | 177,054 |
| 2023-10-19 | $4.84 | $4.84 | 151,372 |
| 2023-10-18 | $5.01 | $5.01 | 230,304 |
| 2023-10-17 | $5.01 | $5.01 | 219,864 |
| 2023-10-16 | $5.16 | $5.16 | 159,137 |
| 2023-10-13 | $5.06 | $5.06 | 521,252 |
| 2023-10-12 | $5.20 | $5.20 | 231,051 |
| 2023-10-11 | $5.37 | $5.37 | 307,000 |
| 2023-10-10 | $5.81 | $5.81 | 388,117 |
| 2023-10-09 | $5.46 | $5.46 | 351,944 |
| 2023-10-06 | $5.78 | $5.78 | 850,030 |
| 2023-10-05 | $5.05 | $5.05 | 2,704,803 |
| 2023-10-04 | $7.92 | $7.92 | 301,206 |
| 2023-10-03 | $7.64 | $7.64 | 302,734 |
| 2023-10-02 | $7.53 | $7.53 | 149,889 |
| 2023-09-29 | $7.33 | $7.33 | 642,978 |
| 2023-09-28 | $7.20 | $7.20 | 87,462 |
| 2023-09-27 | $7.03 | $7.03 | 143,080 |
| 2023-09-26 | $7.08 | $7.08 | 126,354 |
| 2023-09-25 | $7.03 | $7.03 | 86,402 |
| 2023-09-22 | $7.00 | $7.00 | 97,949 |
| 2023-09-21 | $7.06 | $7.06 | 158,290 |
| 2023-09-20 | $7.14 | $7.14 | 165,682 |
| 2023-09-19 | $7.26 | $7.26 | 324,324 |
| 2023-09-18 | $7.28 | $7.28 | 306,149 |
| 2023-09-15 | $7.23 | $7.23 | 488,592 |
| 2023-09-14 | $7.68 | $7.68 | 168,687 |
| 2023-09-13 | $7.70 | $7.70 | 135,331 |
| 2023-09-12 | $7.88 | $7.88 | 162,780 |
| 2023-09-11 | $7.87 | $7.87 | 172,848 |
| 2023-09-08 | $8.21 | $8.21 | 234,512 |
| 2023-09-07 | $8.08 | $8.08 | 593,923 |
| 2023-09-06 | $8.84 | $8.84 | 110,561 |
| 2023-09-05 | $9.14 | $9.14 | 239,064 |
| 2023-09-01 | $9.26 | $9.26 | 159,071 |
| 2023-08-31 | $9.21 | $9.21 | 239,477 |
| 2023-08-30 | $8.94 | $8.94 | 179,197 |
| 2023-08-29 | $8.76 | $8.76 | 203,702 |
| 2023-08-28 | $8.70 | $8.70 | 160,669 |
| 2023-08-25 | $8.70 | $8.70 | 127,007 |
| 2023-08-24 | $8.73 | $8.73 | 230,827 |
| 2023-08-23 | $8.88 | $8.88 | 158,376 |
| 2023-08-22 | $8.71 | $8.71 | 123,641 |
| 2023-08-21 | $8.96 | $8.96 | 180,108 |
| 2023-08-18 | $9.11 | $9.11 | 98,009 |
| 2023-08-17 | $9.08 | $9.08 | 76,321 |
| 2023-08-16 | $9.11 | $9.11 | 135,728 |
| 2023-08-15 | $9.19 | $9.19 | 53,299 |
| 2023-08-14 | $9.28 | $9.28 | 70,223 |
| 2023-08-11 | $9.31 | $9.31 | 91,447 |
| 2023-08-10 | $9.67 | $9.67 | 139,100 |
| 2023-08-09 | $9.33 | $9.33 | 208,246 |
| 2023-08-08 | $9.55 | $9.55 | 174,954 |
| 2023-08-07 | $9.78 | $9.78 | 234,387 |
| 2023-08-04 | $9.97 | $9.97 | 481,580 |
| 2023-08-03 | $9.99 | $9.99 | 495,055 |
| 2023-08-02 | $11.37 | $11.37 | 2,494,328 |
| 2023-08-01 | $16.26 | $16.26 | 187,482 |
| 2023-07-31 | $16.20 | $16.20 | 94,580 |
| 2023-07-28 | $16.03 | $16.03 | 75,805 |
| 2023-07-27 | $15.92 | $15.92 | 83,681 |
| 2023-07-26 | $15.99 | $15.99 | 76,443 |
| 2023-07-25 | $15.87 | $15.87 | 68,000 |
| 2023-07-24 | $15.58 | $15.58 | 48,134 |
| 2023-07-21 | $15.20 | $15.20 | 53,990 |
| 2023-07-20 | $15.19 | $15.19 | 61,084 |
| 2023-07-19 | $15.10 | $15.10 | 115,111 |
| 2023-07-18 | $15.05 | $15.05 | 78,493 |
| 2023-07-17 | $14.91 | $14.91 | 99,904 |
| 2023-07-14 | $14.85 | $14.85 | 73,462 |
| 2023-07-13 | $15.30 | $15.30 | 131,829 |
| 2023-07-12 | $15.30 | $15.30 | 86,781 |
| 2023-07-11 | $15.15 | $15.15 | 113,539 |
| 2023-07-10 | $15.05 | $15.05 | 62,326 |
| 2023-07-07 | $15.22 | $15.22 | 127,174 |
| 2023-07-06 | $14.78 | $14.78 | 73,185 |
| 2023-07-05 | $15.09 | $15.09 | 64,227 |
| 2023-07-03 | $15.38 | $15.38 | 25,372 |
| 2023-06-30 | $15.22 | $15.22 | 59,900 |
| 2023-06-29 | $15.45 | $15.45 | 97,628 |
| 2023-06-28 | $15.66 | $15.66 | 75,235 |
| 2023-06-27 | $15.11 | $15.11 | 111,742 |
| 2023-06-26 | $14.39 | $14.39 | 91,496 |
| 2023-06-23 | $14.50 | $14.50 | 263,737 |
| 2023-06-22 | $15.16 | $15.16 | 0 |
| 2023-06-21 | $15.16 | $15.16 | 81,367 |
| 2023-06-20 | $15.34 | $15.34 | 127,036 |
| 2023-06-16 | $15.84 | $15.84 | 255,483 |
| 2023-06-15 | $16.40 | $16.40 | 67,771 |
| 2023-06-14 | $16.17 | $16.17 | 56,941 |
| 2023-06-13 | $16.15 | $16.15 | 80,304 |
| 2023-06-12 | $16.19 | $16.19 | 103,004 |
| 2023-06-09 | $16.09 | $16.09 | 270,806 |
| 2023-06-08 | $17.34 | $17.34 | 131,692 |
| 2023-06-07 | $17.38 | $17.38 | 473,060 |
| 2023-06-06 | $15.99 | $15.99 | 100,951 |
| 2023-06-05 | $15.62 | $15.62 | 120,810 |
| 2023-06-02 | $16.04 | $16.04 | 73,786 |
| 2023-06-01 | $15.70 | $15.70 | 74,300 |
| 2023-05-31 | $15.68 | $15.68 | 128,402 |
| 2023-05-30 | $15.69 | $15.69 | 110,076 |
| 2023-05-26 | $15.31 | $15.31 | 99,133 |
| 2023-05-25 | $15.22 | $15.22 | 65,037 |
| 2023-05-24 | $15.36 | $15.36 | 51,570 |
| 2023-05-23 | $15.78 | $15.78 | 56,183 |
| 2023-05-22 | $15.70 | $15.70 | 60,222 |
| 2023-05-19 | $15.43 | $15.43 | 56,414 |
| 2023-05-18 | $15.32 | $15.32 | 98,916 |
| 2023-05-17 | $14.72 | $14.72 | 48,490 |
| 2023-05-16 | $14.40 | $14.40 | 76,778 |
| 2023-05-15 | $14.70 | $14.70 | 103,662 |
| 2023-05-12 | $14.56 | $14.56 | 83,671 |
| 2023-05-11 | $14.07 | $14.07 | 177,707 |
| 2023-05-10 | $14.51 | $14.51 | 142,620 |
| 2023-05-09 | $14.10 | $14.10 | 289,214 |
| 2023-05-08 | $14.21 | $14.21 | 74,286 |
| 2023-05-05 | $14.14 | $14.14 | 159,668 |
| 2023-05-04 | $14.39 | $14.39 | 67,798 |
| 2023-05-03 | $14.77 | $14.77 | 62,442 |
| 2023-05-02 | $14.98 | $14.98 | 79,168 |
| 2023-05-01 | $15.84 | $15.84 | 71,561 |
| 2023-04-28 | $15.14 | $15.14 | 108,472 |
| 2023-04-27 | $14.45 | $14.45 | 74,503 |
| 2023-04-26 | $14.38 | $14.38 | 51,590 |
| 2023-04-25 | $14.30 | $14.30 | 39,297 |
| 2023-04-24 | $14.55 | $14.55 | 66,978 |
| 2023-04-21 | $14.71 | $14.71 | 42,575 |
| 2023-04-20 | $14.61 | $14.61 | 85,439 |
| 2023-04-19 | $14.87 | $14.87 | 173,895 |
| 2023-04-18 | $15.69 | $15.69 | 71,160 |
| 2023-04-17 | $16.08 | $16.08 | 51,318 |
| 2023-04-14 | $16.62 | $16.62 | 32,810 |
| 2023-04-13 | $16.89 | $16.89 | 50,058 |
| 2023-04-12 | $16.52 | $16.52 | 68,545 |
| 2023-04-11 | $16.81 | $16.81 | 79,670 |
| 2023-04-10 | $17.09 | $17.09 | 35,221 |
| 2023-04-06 | $17.09 | $17.09 | 37,730 |
| 2023-04-05 | $17.12 | $17.12 | 66,837 |
| 2023-04-04 | $17.34 | $17.34 | 37,323 |
| 2023-04-03 | $17.52 | $17.52 | 50,696 |
| 2023-03-31 | $17.72 | $17.72 | 75,956 |
| 2023-03-30 | $17.51 | $17.51 | 73,615 |
| 2023-03-29 | $17.55 | $17.55 | 29,508 |
| 2023-03-28 | $17.57 | $17.57 | 39,317 |
| 2023-03-27 | $17.73 | $17.73 | 51,592 |
| 2023-03-24 | $17.54 | $17.54 | 40,384 |
| 2023-03-23 | $17.47 | $17.47 | 69,256 |
| 2023-03-22 | $17.36 | $17.36 | 67,440 |
| 2023-03-21 | $17.93 | $17.93 | 69,923 |
| 2023-03-20 | $17.51 | $17.51 | 36,759 |
| 2023-03-17 | $17.63 | $17.63 | 136,505 |
| 2023-03-16 | $18.05 | $18.05 | 68,617 |
| 2023-03-15 | $17.97 | $17.97 | 76,761 |
| 2023-03-14 | $18.77 | $18.77 | 55,570 |
| 2023-03-13 | $18.54 | $18.54 | 86,394 |
| 2023-03-10 | $19.00 | $19.00 | 59,080 |
| 2023-03-09 | $20.04 | $20.04 | 36,151 |
| 2023-03-08 | $20.48 | $20.48 | 53,229 |
| 2023-03-07 | $20.43 | $20.43 | 81,456 |
| 2023-03-06 | $20.19 | $20.19 | 125,838 |
| 2023-03-03 | $20.20 | $20.20 | 41,668 |
| 2023-03-02 | $20.05 | $20.05 | 32,542 |
| 2023-03-01 | $20.39 | $20.39 | 68,143 |
| 2023-02-28 | $20.07 | $20.07 | 110,317 |
| 2023-02-27 | $20.41 | $20.41 | 93,176 |
| 2023-02-24 | $20.63 | $20.63 | 63,861 |
| 2023-02-23 | $20.83 | $20.83 | 124,057 |
| 2023-02-22 | $20.78 | $20.78 | 82,973 |
| 2023-02-21 | $20.39 | $20.39 | 197,661 |
| 2023-02-17 | $22.40 | $22.40 | 308,919 |
| 2023-02-16 | $21.47 | $21.47 | 226,665 |
| 2023-02-15 | $21.51 | $21.51 | 106,820 |
| 2023-02-14 | $21.58 | $21.58 | 111,509 |
| 2023-02-13 | $21.74 | $21.74 | 100,618 |
| 2023-02-10 | $21.25 | $21.25 | 203,526 |
| 2023-02-09 | $21.01 | $21.01 | 83,429 |
| 2023-02-08 | $20.80 | $20.80 | 133,905 |
| 2023-02-07 | $21.05 | $21.05 | 173,585 |
| 2023-02-06 | $21.41 | $21.41 | 216,724 |
| 2023-02-03 | $21.90 | $21.90 | 49,693 |
| 2023-02-02 | $22.02 | $22.02 | 72,175 |
| 2023-02-01 | $21.44 | $21.44 | 64,931 |
| 2023-01-31 | $21.43 | $21.43 | 68,011 |
| 2023-01-30 | $20.81 | $20.81 | 82,107 |
| 2023-01-27 | $20.89 | $20.89 | 86,696 |
| 2023-01-26 | $20.72 | $20.72 | 50,681 |
| 2023-01-25 | $21.10 | $21.10 | 104,224 |
| 2023-01-24 | $21.25 | $21.25 | 76,053 |
| 2023-01-23 | $21.62 | $21.62 | 119,242 |
| 2023-01-20 | $21.31 | $21.31 | 152,191 |
| 2023-01-19 | $21.04 | $21.04 | 56,351 |
| 2023-01-18 | $21.88 | $21.88 | 70,469 |
| 2023-01-17 | $22.60 | $22.60 | 75,866 |
| 2023-01-13 | $22.45 | $22.45 | 130,612 |
| 2023-01-12 | $22.10 | $22.10 | 122,925 |
| 2023-01-11 | $21.90 | $21.90 | 68,132 |
| 2023-01-10 | $21.99 | $21.99 | 49,969 |
| 2023-01-09 | $21.99 | $21.99 | 96,114 |
| 2023-01-06 | $21.91 | $21.91 | 32,864 |
| 2023-01-05 | $21.20 | $21.20 | 181,830 |
| 2023-01-04 | $21.45 | $21.45 | 47,074 |
| 2023-01-03 | $21.53 | $21.53 | 58,510 |