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
- 2002-04-17 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 | $6.00 | $6.00 | 146,302 | — | — |
| 2023-12-28 | $6.00 | $6.00 | 10,892 | — | — |
| 2023-12-27 | $6.00 | $6.00 | 10,714 | — | — |
| 2023-12-26 | $6.00 | $6.00 | 11,680 | — | — |
| 2023-12-22 | $6.00 | $6.00 | 34,592 | — | — |
| 2023-12-21 | $5.50 | $5.50 | 31,278 | — | — |
| 2023-12-20 | $5.00 | $5.00 | 15,780 | — | — |
| 2023-12-19 | $5.50 | $5.50 | 18,658 | — | — |
| 2023-12-18 | $4.50 | $4.50 | 6,326 | — | — |
| 2023-12-15 | $5.50 | $5.50 | 11,464 | — | — |
| 2023-12-14 | $5.50 | $5.50 | 18,670 | — | — |
| 2023-12-13 | $5.00 | $5.00 | 11,764 | — | — |
| 2023-12-12 | $5.00 | $5.00 | 25,356 | — | — |
| 2023-12-11 | $5.00 | $5.00 | 48,210 | — | — |
| 2023-12-08 | $6.00 | $6.00 | 31,944 | — | — |
| 2023-12-07 | $6.00 | $6.00 | 19,244 | — | — |
| 2023-12-06 | $6.00 | $6.00 | 25,680 | — | — |
| 2023-12-05 | $6.00 | $6.00 | 69,786 | — | — |
| 2023-12-04 | $6.50 | $6.50 | 58,656 | — | — |
| 2023-12-01 | $6.00 | $6.00 | 91,886 | — | — |
| 2023-11-30 | $5.50 | $5.50 | 176,444 | — | — |
| 2023-11-29 | $6.50 | $6.50 | 2,134,168 | — | — |
| 2023-11-28 | $5.00 | $5.00 | 21,434 | — | — |
| 2023-11-27 | $5.50 | $5.50 | 66,300 | — | — |
| 2023-11-24 | $5.00 | $5.00 | 18,190 | — | — |
| 2023-11-22 | $4.50 | $4.50 | 7,432 | — | — |
| 2023-11-21 | $4.50 | $4.50 | 6,530 | — | — |
| 2023-11-20 | $4.50 | $4.50 | 9,828 | — | — |
| 2023-11-17 | $4.50 | $4.50 | 11,264 | — | — |
| 2023-11-16 | $4.50 | $4.50 | 4,634 | — | — |
| 2023-11-15 | $5.00 | $5.00 | 12,654 | — | — |
| 2023-11-14 | $5.00 | $5.00 | 7,640 | — | — |
| 2023-11-13 | $4.50 | $4.50 | 6,642 | — | — |
| 2023-11-10 | $4.50 | $4.50 | 7,894 | — | — |
| 2023-11-09 | $4.50 | $4.50 | 14,440 | — | — |
| 2023-11-08 | $4.50 | $4.50 | 9,896 | — | — |
| 2023-11-07 | $5.00 | $5.00 | 13,706 | — | — |
| 2023-11-06 | $5.00 | $5.00 | 14,288 | — | — |
| 2023-11-03 | $5.00 | $5.00 | 9,072 | — | — |
| 2023-11-02 | $5.00 | $5.00 | 28,408 | — | — |
| 2023-11-01 | $4.50 | $4.50 | 13,770 | — | — |
| 2023-10-31 | $4.50 | $4.50 | 27,554 | — | — |
| 2023-10-30 | $5.00 | $5.00 | 13,726 | — | — |
| 2023-10-27 | $5.50 | $5.50 | 5,452 | — | — |
| 2023-10-26 | $5.50 | $5.50 | 10,792 | — | — |
| 2023-10-25 | $5.50 | $5.50 | 12,406 | — | — |
| 2023-10-24 | $6.00 | $6.00 | 10,548 | — | — |
| 2023-10-23 | $6.00 | $6.00 | 11,024 | — | — |
| 2023-10-20 | $5.50 | $5.50 | 51,338 | — | — |
| 2023-10-19 | $6.50 | $6.50 | 85,992 | — | — |
| 2023-10-18 | $6.50 | $6.50 | 32,244 | — | — |
| 2023-10-17 | $7.00 | $7.00 | 31,520 | — | — |
| 2023-10-16 | $7.00 | $7.00 | 95,404 | — | — |
| 2023-10-13 | $6.00 | $6.00 | 100,580 | — | — |
| 2023-10-12 | $7.50 | $7.50 | 594,600 | — | — |
| 2023-10-11 | $6.50 | $6.50 | 141,924 | — | — |
| 2023-10-10 | $6.50 | $6.50 | 5,492 | — | — |
| 2023-10-09 | $6.50 | $6.50 | 4,796 | — | — |
| 2023-10-06 | $6.50 | $6.50 | 6,610 | — | — |
| 2023-10-05 | $7.00 | $7.00 | 20,264 | — | — |
| 2023-10-04 | $7.00 | $7.00 | 4,916 | — | — |
| 2023-10-03 | $7.00 | $7.00 | 7,040 | — | — |
| 2023-10-02 | $7.00 | $7.00 | 3,270 | — | — |
| 2023-09-29 | $7.50 | $7.50 | 12,070 | — | — |
| 2023-09-28 | $7.00 | $7.00 | 8,412 | — | — |
| 2023-09-27 | $7.00 | $7.00 | 9,800 | — | — |
| 2023-09-26 | $6.50 | $6.50 | 6,050 | — | — |
| 2023-09-25 | $7.00 | $7.00 | 6,214 | — | — |
| 2023-09-22 | $7.00 | $7.00 | 10,864 | — | — |
| 2023-09-21 | $7.00 | $7.00 | 13,158 | — | — |
| 2023-09-20 | $7.00 | $7.00 | 21,138 | — | — |
| 2023-09-19 | $7.00 | $7.00 | 66,608 | — | — |
| 2023-09-18 | $7.00 | $7.00 | 6,112 | — | — |
| 2023-09-15 | $7.50 | $7.50 | 5,278 | — | — |
| 2023-09-14 | $7.50 | $7.50 | 6,484 | — | — |
| 2023-09-13 | $7.50 | $7.50 | 17,326 | — | — |
| 2023-09-12 | $7.00 | $7.00 | 7,506 | — | — |
| 2023-09-11 | $7.50 | $7.50 | 8,244 | — | — |
| 2023-09-08 | $7.00 | $7.00 | 15,660 | — | — |
| 2023-09-07 | $7.50 | $7.50 | 91,766 | — | — |
| 2023-09-06 | $8.00 | $8.00 | 8,006 | — | — |
| 2023-09-05 | $8.00 | $8.00 | 15,606 | — | — |
| 2023-09-01 | $8.50 | $8.50 | 12,302 | — | — |
| 2023-08-31 | $8.00 | $8.00 | 64,398 | — | — |
| 2023-08-30 | $10.50 | $10.50 | 9,658 | — | — |
| 2023-08-29 | $10.50 | $10.50 | 17,244 | — | — |
| 2023-08-28 | $10.50 | $10.50 | 81,702 | — | — |
| 2023-08-25 | $11.00 | $11.00 | 9,764 | — | — |
| 2023-08-24 | $11.50 | $11.50 | 24,686 | — | — |
| 2023-08-23 | $12.50 | $12.50 | 25,116 | — | — |
| 2023-08-22 | $14.50 | $14.50 | 62,200 | — | — |
| 2023-08-21 | $14.00 | $14.00 | 427,630 | — | — |
| 2023-08-18 | $11.00 | $11.00 | 1,616 | — | — |
| 2023-08-17 | $11.00 | $11.00 | 4,766 | — | — |
| 2023-08-16 | $11.50 | $11.50 | 4,344 | — | — |
| 2023-08-15 | $12.00 | $12.00 | 6,386 | — | — |
| 2023-08-14 | $11.50 | $11.50 | 2,884 | — | — |
| 2023-08-11 | $12.50 | $12.50 | 7,310 | — | — |
| 2023-08-10 | $12.50 | $12.50 | 8,848 | — | — |
| 2023-08-09 | $13.00 | $13.00 | 33,964 | — | — |
| 2023-08-08 | $13.50 | $13.50 | 1,188 | — | — |
| 2023-08-07 | $13.00 | $13.00 | 4,960 | — | — |
| 2023-08-04 | $13.00 | $13.00 | 3,198 | — | — |
| 2023-08-03 | $14.00 | $14.00 | 21,416 | — | — |
| 2023-08-02 | $16.00 | $16.00 | 1,484 | — | — |
| 2023-08-01 | $16.00 | $16.00 | 1,484 | — | — |
| 2023-07-31 | $16.00 | $16.00 | 898 | — | — |
| 2023-07-28 | $16.50 | $16.50 | 1,120 | — | — |
| 2023-07-27 | $16.50 | $16.50 | 1,218 | — | — |
| 2023-07-26 | $16.50 | $16.50 | 5,026 | — | — |
| 2023-07-25 | $16.00 | $16.00 | 1,808 | — | — |
| 2023-07-24 | $16.00 | $16.00 | 1,524 | — | — |
| 2023-07-21 | $16.00 | $16.00 | 818 | — | — |
| 2023-07-20 | $16.00 | $16.00 | 1,834 | — | — |
| 2023-07-19 | $16.00 | $16.00 | 5,434 | — | — |
| 2023-07-18 | $16.50 | $16.50 | 9,202 | — | — |
| 2023-07-17 | $17.00 | $17.00 | 1,320 | — | — |
| 2023-07-14 | $18.00 | $18.00 | 11,646 | — | — |
| 2023-07-13 | $18.00 | $18.00 | 1,044 | — | — |
| 2023-07-12 | $17.50 | $17.50 | 1,898 | — | — |
| 2023-07-11 | $18.00 | $18.00 | 1,086 | — | — |
| 2023-07-10 | $17.50 | $17.50 | 2,648 | — | — |
| 2023-07-07 | $17.00 | $17.00 | 1,692 | — | — |
| 2023-07-06 | $17.00 | $17.00 | 570 | — | — |
| 2023-07-05 | $17.50 | $17.50 | 2,766 | — | — |
| 2023-07-03 | $18.50 | $18.50 | 8,376 | — | — |
| 2023-06-30 | $17.00 | $17.00 | 1,866 | — | — |
| 2023-06-29 | $16.50 | $16.50 | 2,838 | — | — |
| 2023-06-28 | $16.50 | $16.50 | 1,106 | — | — |
| 2023-06-27 | $17.00 | $17.00 | 1,476 | — | — |
| 2023-06-26 | $16.50 | $16.50 | 1,138 | — | — |
| 2023-06-23 | $17.00 | $17.00 | 4,320 | — | — |
| 2023-06-22 | $17.50 | $17.50 | 4,998 | — | — |
| 2023-06-21 | $19.00 | $19.00 | 4,008 | — | — |
| 2023-06-20 | $18.00 | $18.00 | 3,540 | — | — |
| 2023-06-16 | $18.00 | $18.00 | 3,160 | — | — |
| 2023-06-15 | $18.50 | $18.50 | 4,770 | — | — |
| 2023-06-14 | $18.50 | $18.50 | 2,602 | — | — |
| 2023-06-13 | $19.50 | $19.50 | 11,038 | — | — |
| 2023-06-12 | $17.50 | $17.50 | 9,978 | — | — |
| 2023-06-09 | $18.50 | $18.50 | 13,312 | — | — |
| 2023-06-08 | $21.00 | $21.00 | 23,408 | — | — |
| 2023-06-07 | $19.50 | $19.50 | 40,720 | — | — |
| 2023-06-06 | $16.50 | $16.50 | 6,388 | — | — |
| 2023-06-05 | $17.50 | $17.50 | 5,294 | — | — |
| 2023-06-02 | $19.00 | $19.00 | 41,968 | — | — |
| 2023-06-01 | $17.00 | $17.00 | 2,432 | — | — |
| 2023-05-31 | $17.00 | $17.00 | 5,116 | — | — |
| 2023-05-30 | $18.00 | $18.00 | 6,068 | — | — |
| 2023-05-26 | $17.50 | $17.50 | 9,028 | — | — |
| 2023-05-25 | $19.00 | $19.00 | 10,464 | — | — |
| 2023-05-24 | $20.00 | $20.00 | 51,282 | — | — |
| 2023-05-23 | $16.00 | $16.00 | 1,568 | — | — |
| 2023-05-22 | $16.50 | $16.50 | 6,516 | — | — |
| 2023-05-19 | $16.00 | $16.00 | 3,322 | — | — |
| 2023-05-18 | $15.50 | $15.50 | 3,162 | — | — |
| 2023-05-17 | $16.50 | $16.50 | 2,586 | — | — |
| 2023-05-16 | $15.00 | $15.00 | 3,756 | — | — |
| 2023-05-15 | $16.00 | $16.00 | 6,512 | — | — |
| 2023-05-12 | $15.00 | $15.00 | 21,768 | — | — |
| 2023-05-11 | $16.00 | $16.00 | 12,410 | — | — |
| 2023-05-10 | $17.00 | $17.00 | 8,308 | — | — |
| 2023-05-09 | $16.50 | $16.50 | 4,952 | — | — |
| 2023-05-08 | $18.50 | $18.50 | 21,828 | — | — |
| 2023-05-05 | $17.50 | $17.50 | 4,440 | — | — |
| 2023-05-04 | $19.00 | $19.00 | 4,770 | — | — |
| 2023-05-03 | $19.50 | $19.50 | 9,244 | — | — |
| 2023-05-02 | $20.50 | $20.50 | 23,564 | — | — |
| 2023-05-01 | $20.50 | $20.50 | 67,590 | — | — |
| 2023-04-28 | $18.00 | $18.00 | 46,858 | — | — |
| 2023-04-27 | $17.00 | $17.00 | 4,790 | — | — |
| 2023-04-26 | $15.50 | $15.50 | 1,586 | — | — |
| 2023-04-25 | $17.00 | $17.00 | 4,224 | — | — |
| 2023-04-24 | $15.00 | $15.00 | 5,944 | — | — |
| 2023-04-21 | $16.50 | $16.50 | 4,932 | — | — |
| 2023-04-20 | $18.50 | $18.50 | 3,606 | — | — |
| 2023-04-19 | $18.00 | $18.00 | 2,518 | — | — |
| 2023-04-18 | $19.50 | $19.50 | 10,048 | — | — |
| 2023-04-17 | $21.00 | $21.00 | 23,980 | — | — |
| 2023-04-14 | $17.50 | $17.50 | 7,696 | — | — |
| 2023-04-13 | $17.00 | $17.00 | 1,852 | — | — |
| 2023-04-12 | $16.00 | $16.00 | 1,514 | — | — |
| 2023-04-11 | $17.00 | $17.00 | 588 | — | — |
| 2023-04-10 | $17.00 | $17.00 | 720 | — | — |
| 2023-04-06 | $17.50 | $17.50 | 2,156 | — | — |
| 2023-04-05 | $17.00 | $17.00 | 27,568 | — | — |
| 2023-04-04 | $18.50 | $18.50 | 610 | — | — |
| 2023-04-03 | $19.50 | $19.50 | 994 | — | — |
| 2023-03-31 | $19.50 | $19.50 | 890 | — | — |
| 2023-03-30 | $20.00 | $20.00 | 3,336 | — | — |
| 2023-03-29 | $19.00 | $19.00 | 3,874 | — | — |
| 2023-03-28 | $18.00 | $18.00 | 860 | — | — |
| 2023-03-27 | $18.00 | $18.00 | 914 | — | — |
| 2023-03-24 | $18.00 | $18.00 | 1,462 | — | — |
| 2023-03-23 | $18.50 | $18.50 | 1,436 | — | — |
| 2023-03-22 | $18.00 | $18.00 | 3,892 | — | — |
| 2023-03-21 | $18.50 | $18.50 | 3,772 | — | — |
| 2023-03-20 | $20.00 | $20.00 | 1,816 | — | — |
| 2023-03-17 | $21.00 | $21.00 | 1,470 | — | — |
| 2023-03-16 | $21.00 | $21.00 | 2,002 | — | — |
| 2023-03-15 | $22.00 | $22.00 | 1,840 | — | — |
| 2023-03-14 | $24.50 | $24.50 | 704 | — | — |
| 2023-03-13 | $24.00 | $24.00 | 3,530 | — | — |
| 2023-03-10 | $25.50 | $25.50 | 2,724 | — | — |
| 2023-03-09 | $25.50 | $25.50 | 2,956 | — | — |
| 2023-03-08 | $29.00 | $29.00 | 2,450 | — | — |
| 2023-03-07 | $30.00 | $30.00 | 3,214 | — | — |
| 2023-03-06 | $31.50 | $31.50 | 8,604 | — | — |
| 2023-03-03 | $30.00 | $30.00 | 9,153 | — | — |
| 2023-03-02 | $35.00 | $35.00 | 7,628 | — | — |
| 2023-03-01 | $35.00 | $35.00 | 14,844 | — | — |
| 2023-02-28 | $35.00 | $35.00 | 5,153 | — | — |
| 2023-02-27 | $35.00 | $35.00 | 3,665 | — | — |
| 2023-02-24 | $45.00 | $45.00 | 3,318 | — | — |
| 2023-02-23 | $45.00 | $45.00 | 1,112 | — | — |
| 2023-02-22 | $45.00 | $45.00 | 1,567 | — | — |
| 2023-02-21 | $45.00 | $45.00 | 2,477 | — | — |
| 2023-02-17 | $50.00 | $50.00 | 1,407 | — | — |
| 2023-02-16 | $50.00 | $50.00 | 1,805 | — | — |
| 2023-02-15 | $50.00 | $50.00 | 877 | — | — |
| 2023-02-14 | $50.00 | $50.00 | 1,061 | — | — |
| 2023-02-13 | $50.00 | $50.00 | 1,622 | — | — |
| 2023-02-10 | $50.00 | $50.00 | 1,665 | — | — |
| 2023-02-09 | $50.00 | $50.00 | 2,126 | — | — |
| 2023-02-08 | $55.00 | $55.00 | 1,653 | — | — |
| 2023-02-07 | $50.00 | $50.00 | 2,190 | — | — |
| 2023-02-06 | $55.00 | $55.00 | 3,171 | — | — |
| 2023-02-03 | $55.00 | $55.00 | 1,915 | — | — |
| 2023-02-02 | $55.00 | $55.00 | 3,331 | — | — |
| 2023-02-01 | $55.00 | $55.00 | 3,255 | — | — |
| 2023-01-31 | $55.00 | $55.00 | 1,855 | — | — |
| 2023-01-30 | $50.00 | $50.00 | 2,321 | — | — |
| 2023-01-27 | $50.00 | $50.00 | 2,485 | — | — |
| 2023-01-26 | $50.00 | $50.00 | 5,975 | — | — |
| 2023-01-25 | $55.00 | $55.00 | 1,474 | — | — |
| 2023-01-24 | $60.00 | $60.00 | 6,902 | — | — |
| 2023-01-23 | $55.00 | $55.00 | 2,409 | — | — |
| 2023-01-20 | $55.00 | $55.00 | 3,965 | — | — |
| 2023-01-19 | $50.00 | $50.00 | 1,665 | — | — |
| 2023-01-18 | $55.00 | $55.00 | 3,192 | — | — |
| 2023-01-17 | $55.00 | $55.00 | 2,349 | — | — |
| 2023-01-13 | $55.00 | $55.00 | 2,037 | — | — |
| 2023-01-12 | $60.00 | $60.00 | 5,530 | — | — |
| 2023-01-11 | $55.00 | $55.00 | 2,837 | — | — |
| 2023-01-10 | $50.00 | $50.00 | 1,719 | — | — |
| 2023-01-09 | $55.00 | $55.00 | 3,793 | — | — |
| 2023-01-06 | $50.00 | $50.00 | 2,650 | — | — |
| 2023-01-05 | $55.00 | $55.00 | 5,486 | — | — |
| 2023-01-04 | $50.00 | $50.00 | 5,667 | — | — |
| 2023-01-03 | $45.00 | $45.00 | 5,528 | — | — |