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
- 2008-10-27 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 | $0.68 | $0.68 | 16,995 |
| 2023-12-28 | $0.70 | $0.70 | 24,364 |
| 2023-12-27 | $0.73 | $0.73 | 88,269 |
| 2023-12-26 | $0.84 | $0.84 | 50,693 |
| 2023-12-22 | $0.88 | $0.88 | 57,326 |
| 2023-12-21 | $0.92 | $0.92 | 239,957 |
| 2023-12-20 | $1.12 | $1.12 | 473,627 |
| 2023-12-19 | $1.01 | $1.01 | 2,427,584 |
| 2023-12-18 | $2.21 | $2.21 | 28,318,888 |
| 2023-12-15 | $1.38 | $1.38 | 342,810 |
| 2023-12-14 | $1.10 | $1.10 | 68,683 |
| 2023-12-13 | $1.08 | $1.08 | 58,529 |
| 2023-12-12 | $1.00 | $1.00 | 80,109 |
| 2023-12-11 | $1.10 | $1.10 | 154,316 |
| 2023-12-08 | $1.28 | $1.28 | 50,235 |
| 2023-12-07 | $1.31 | $1.31 | 96,730 |
| 2023-12-06 | $1.40 | $1.40 | 183,001 |
| 2023-12-05 | $1.50 | $1.50 | 156,386 |
| 2023-12-04 | $1.51 | $1.51 | 137,417 |
| 2023-12-01 | $1.50 | $1.50 | 540,313 |
| 2023-11-30 | $1.27 | $1.27 | 1,126,122 |
| 2023-11-29 | $1.29 | $1.29 | 84,512 |
| 2023-11-28 | $1.32 | $1.32 | 78,141 |
| 2023-11-27 | $1.37 | $1.37 | 169,307 |
| 2023-11-24 | $1.22 | $1.22 | 117,282 |
| 2023-11-22 | $1.38 | $1.38 | 912,091 |
| 2023-11-21 | $1.55 | $1.55 | 1,293,447 |
| 2023-11-20 | $1.30 | $1.30 | 10,732,309 |
| 2023-11-17 | $0.95 | $0.95 | 30,457 |
| 2023-11-16 | $0.93 | $0.93 | 13,260 |
| 2023-11-15 | $0.93 | $0.93 | 22,706 |
| 2023-11-14 | $0.92 | $0.92 | 103,237 |
| 2023-11-13 | $0.99 | $0.99 | 18,569 |
| 2023-11-10 | $1.04 | $1.04 | 39,265 |
| 2023-11-09 | $1.13 | $1.13 | 303,783 |
| 2023-11-08 | $0.88 | $0.88 | 21,584 |
| 2023-11-07 | $0.94 | $0.94 | 25,877 |
| 2023-11-06 | $0.99 | $0.99 | 20,278 |
| 2023-11-03 | $1.03 | $1.03 | 6,251 |
| 2023-11-02 | $1.03 | $1.03 | 18,392 |
| 2023-11-01 | $1.03 | $1.03 | 15,303 |
| 2023-10-31 | $1.02 | $1.02 | 19,318 |
| 2023-10-30 | $1.03 | $1.03 | 12,903 |
| 2023-10-27 | $1.04 | $1.04 | 7,344 |
| 2023-10-26 | $1.08 | $1.08 | 32,788 |
| 2023-10-25 | $1.18 | $1.18 | 104,025 |
| 2023-10-24 | $1.14 | $1.14 | 754,163 |
| 2023-10-23 | $1.20 | $1.20 | 40,351 |
| 2023-10-20 | $1.19 | $1.19 | 53,035 |
| 2023-10-19 | $1.17 | $1.17 | 949,534 |
| 2023-10-18 | $1.28 | $1.28 | 17,486 |
| 2023-10-17 | $1.34 | $1.34 | 21,638 |
| 2023-10-16 | $1.46 | $1.46 | 40,333 |
| 2023-10-13 | $1.73 | $1.73 | 9,961 |
| 2023-10-12 | $1.94 | $1.94 | 7,977 |
| 2023-10-11 | $1.82 | $1.82 | 6,976 |
| 2023-10-10 | $1.65 | $1.65 | 6,088 |
| 2023-10-09 | $1.79 | $1.79 | 2,254 |
| 2023-10-06 | $1.52 | $1.52 | 3,145 |
| 2023-10-05 | $1.42 | $1.42 | 2,527 |
| 2023-10-04 | $1.41 | $1.41 | 2,151 |
| 2023-10-03 | $1.37 | $1.37 | 979 |
| 2023-10-02 | $1.41 | $1.41 | 2,789 |
| 2023-09-29 | $1.40 | $1.40 | 1,862 |
| 2023-09-28 | $1.36 | $1.36 | 22,150 |
| 2023-09-27 | $1.40 | $1.40 | 4,344 |
| 2023-09-26 | $1.40 | $1.40 | 14,469 |
| 2023-09-25 | $1.46 | $1.46 | 12,260 |
| 2023-09-22 | $1.44 | $1.44 | 52,214 |
| 2023-09-21 | $1.37 | $1.37 | 23,663 |
| 2023-09-20 | $1.62 | $1.62 | 12,285 |
| 2023-09-19 | $1.72 | $1.72 | 4,019 |
| 2023-09-18 | $1.61 | $1.61 | 21,328 |
| 2023-09-15 | $1.79 | $1.79 | 19,798 |
| 2023-09-14 | $1.75 | $1.75 | 156,187 |
| 2023-09-13 | $1.61 | $1.61 | 34,063 |
| 2023-09-12 | $1.80 | $1.80 | 7,806 |
| 2023-09-11 | $1.86 | $1.86 | 11,202 |
| 2023-09-08 | $2.02 | $2.02 | 8,212 |
| 2023-09-07 | $1.90 | $1.90 | 22,257 |
| 2023-09-06 | $2.08 | $2.08 | 18,330 |
| 2023-09-05 | $2.10 | $2.10 | 13,016 |
| 2023-09-01 | $2.13 | $2.13 | 15,780 |
| 2023-08-31 | $2.10 | $2.10 | 22,192 |
| 2023-08-30 | $1.94 | $1.94 | 13,416 |
| 2023-08-29 | $1.97 | $1.97 | 31,285 |
| 2023-08-28 | $1.92 | $1.92 | 11,741 |
| 2023-08-25 | $1.93 | $1.93 | 20,374 |
| 2023-08-24 | $1.93 | $1.93 | 58,439 |
| 2023-08-23 | $2.14 | $2.14 | 193,924 |
| 2023-08-22 | $3.08 | $3.08 | 27,684 |
| 2023-08-21 | $3.30 | $3.30 | 7,301 |
| 2023-08-18 | $3.45 | $3.45 | 4,072 |
| 2023-08-17 | $3.41 | $3.41 | 22,341 |
| 2023-08-16 | $3.59 | $3.59 | 11,209 |
| 2023-08-15 | $3.73 | $3.73 | 12,837 |
| 2023-08-14 | $3.60 | $3.60 | 9,602 |
| 2023-08-11 | $3.66 | $3.66 | 9,453 |
| 2023-08-10 | $3.86 | $3.86 | 34,302 |
| 2023-08-09 | $3.80 | $3.80 | 5,335 |
| 2023-08-08 | $3.82 | $3.82 | 10,330 |
| 2023-08-07 | $3.80 | $3.80 | 20,011 |
| 2023-08-04 | $4.21 | $4.21 | 3,861 |
| 2023-08-03 | $4.20 | $4.20 | 4,711 |
| 2023-08-02 | $4.26 | $4.26 | 8,982 |
| 2023-08-01 | $4.54 | $4.54 | 15,674 |
| 2023-07-31 | $4.62 | $4.62 | 10,951 |
| 2023-07-28 | $4.55 | $4.55 | 8,910 |
| 2023-07-27 | $4.85 | $4.85 | 28,167 |
| 2023-07-26 | $4.90 | $4.90 | 7,359 |
| 2023-07-25 | $4.95 | $4.95 | 38,736 |
| 2023-07-24 | $5.13 | $5.13 | 75,375 |
| 2023-07-21 | $4.95 | $4.95 | 182,312 |
| 2023-07-20 | $4.48 | $4.48 | 9,166 |
| 2023-07-19 | $4.48 | $4.48 | 10,604 |
| 2023-07-18 | $4.67 | $4.67 | 30,519 |
| 2023-07-17 | $4.48 | $4.48 | 44,487 |
| 2023-07-14 | $4.85 | $4.85 | 144,459 |
| 2023-07-13 | $4.38 | $4.38 | 8,082 |
| 2023-07-12 | $4.51 | $4.51 | 34,641 |
| 2023-07-11 | $4.30 | $4.30 | 5,716 |
| 2023-07-10 | $4.37 | $4.37 | 4,965 |
| 2023-07-07 | $4.38 | $4.38 | 6,269 |
| 2023-07-06 | $4.32 | $4.32 | 45,954 |
| 2023-07-05 | $4.39 | $4.39 | 14,436 |
| 2023-07-03 | $4.37 | $4.37 | 1,981 |
| 2023-06-30 | $4.28 | $4.28 | 9,853 |
| 2023-06-29 | $4.44 | $4.44 | 4,865 |
| 2023-06-28 | $4.37 | $4.37 | 24,978 |
| 2023-06-27 | $4.28 | $4.28 | 37,331 |
| 2023-06-26 | $4.30 | $4.30 | 84,195 |
| 2023-06-23 | $4.17 | $4.17 | 10,649 |
| 2023-06-22 | $4.16 | $4.16 | 10,445 |
| 2023-06-21 | $4.15 | $4.15 | 5,339 |
| 2023-06-20 | $4.12 | $4.12 | 16,907 |
| 2023-06-16 | $4.21 | $4.21 | 80,054 |
| 2023-06-15 | $4.44 | $4.44 | 113,836 |
| 2023-06-14 | $5.20 | $5.20 | 731,493 |
| 2023-06-13 | $4.99 | $4.99 | 12,954 |
| 2023-06-12 | $4.67 | $4.67 | 4,350 |
| 2023-06-09 | $4.66 | $4.66 | 13,610 |
| 2023-06-08 | $4.78 | $4.78 | 4,179 |
| 2023-06-07 | $4.83 | $4.83 | 13,195 |
| 2023-06-06 | $5.00 | $5.00 | 68,921 |
| 2023-06-05 | $5.14 | $5.14 | 38,422 |
| 2023-06-02 | $4.87 | $4.87 | 3,653 |
| 2023-06-01 | $4.94 | $4.94 | 2,326 |
| 2023-05-31 | $4.87 | $4.87 | 4,631 |
| 2023-05-30 | $4.87 | $4.87 | 13,352 |
| 2023-05-26 | $4.74 | $4.74 | 19,149 |
| 2023-05-25 | $4.91 | $4.91 | 8,954 |
| 2023-05-24 | $4.95 | $4.95 | 17,629 |
| 2023-05-23 | $5.09 | $5.09 | 5,682 |
| 2023-05-22 | $5.17 | $5.17 | 17,508 |
| 2023-05-19 | $5.00 | $5.00 | 7,658 |
| 2023-05-18 | $5.05 | $5.05 | 16,332 |
| 2023-05-17 | $5.01 | $5.01 | 9,077 |
| 2023-05-16 | $5.15 | $5.15 | 23,972 |
| 2023-05-15 | $5.21 | $5.21 | 67,474 |
| 2023-05-12 | $5.17 | $5.17 | 129,858 |
| 2023-05-11 | $5.84 | $5.84 | 285,981 |
| 2023-05-10 | $5.31 | $5.31 | 194,295 |
| 2023-05-09 | $6.90 | $6.90 | 1,728,089 |
| 2023-05-08 | $5.34 | $5.34 | 37,227 |
| 2023-05-05 | $5.25 | $5.25 | 7,454 |
| 2023-05-04 | $5.01 | $5.01 | 71,908 |
| 2023-05-03 | $4.39 | $4.39 | 15,453 |
| 2023-05-02 | $4.56 | $4.56 | 293,233 |
| 2023-05-01 | $4.83 | $4.83 | 15,970 |
| 2023-04-28 | $4.71 | $4.71 | 7,083 |
| 2023-04-27 | $4.64 | $4.64 | 16,585 |
| 2023-04-26 | $4.68 | $4.68 | 16,127 |
| 2023-04-25 | $4.30 | $4.30 | 36,999 |
| 2023-04-24 | $4.51 | $4.51 | 5,767 |
| 2023-04-21 | $4.60 | $4.60 | 12,487 |
| 2023-04-20 | $4.40 | $4.40 | 42,141 |
| 2023-04-19 | $4.65 | $4.65 | 12,630 |
| 2023-04-18 | $4.45 | $4.45 | 16,617 |
| 2023-04-17 | $4.42 | $4.42 | 36,616 |
| 2023-04-14 | $4.49 | $4.49 | 8,719 |
| 2023-04-13 | $4.57 | $4.57 | 11,976 |
| 2023-04-12 | $4.57 | $4.57 | 63,682 |
| 2023-04-11 | $5.16 | $5.16 | 15,449 |
| 2023-04-10 | $5.05 | $5.05 | 18,635 |
| 2023-04-06 | $5.10 | $5.10 | 29,557 |
| 2023-04-05 | $5.60 | $5.60 | 46,241 |
| 2023-04-04 | $5.17 | $5.17 | 10,924 |
| 2023-04-03 | $5.31 | $5.31 | 80,552 |
| 2023-03-31 | $5.47 | $5.47 | 21,506 |
| 2023-03-30 | $5.45 | $5.45 | 38,104 |
| 2023-03-29 | $5.42 | $5.42 | 17,262 |
| 2023-03-28 | $5.16 | $5.16 | 18,976 |
| 2023-03-27 | $5.21 | $5.21 | 43,732 |
| 2023-03-24 | $5.00 | $5.00 | 159,614 |
| 2023-03-23 | $5.46 | $5.46 | 28,921 |
| 2023-03-22 | $6.65 | $6.65 | 6,311 |
| 2023-03-21 | $6.76 | $6.76 | 3,411 |
| 2023-03-20 | $6.44 | $6.44 | 6,874 |
| 2023-03-17 | $6.64 | $6.64 | 29,880 |
| 2023-03-16 | $7.28 | $7.28 | 6,465 |
| 2023-03-15 | $7.37 | $7.37 | 8,986 |
| 2023-03-14 | $7.09 | $7.09 | 31,630 |
| 2023-03-13 | $7.05 | $7.05 | 30,052 |
| 2023-03-10 | $9.35 | $9.35 | 6,528 |
| 2023-03-09 | $10.14 | $10.14 | 3,990 |
| 2023-03-08 | $10.10 | $10.10 | 3,510 |
| 2023-03-07 | $10.14 | $10.14 | 5,406 |
| 2023-03-06 | $10.01 | $10.01 | 9,644 |
| 2023-03-03 | $10.47 | $10.46 | 3,113 |
| 2023-03-02 | $10.14 | $10.14 | 5,436 |
| 2023-03-01 | $10.40 | $10.40 | 28,856 |
| 2023-02-28 | $9.36 | $9.36 | 9,354 |
| 2023-02-27 | $8.67 | $8.67 | 49,090 |
| 2023-02-24 | $10.86 | $10.86 | 10,018 |
| 2023-02-23 | $11.23 | $11.23 | 10,894 |
| 2023-02-22 | $11.87 | $11.87 | 12,189 |
| 2023-02-21 | $12.09 | $12.09 | 10,029 |
| 2023-02-17 | $12.81 | $12.81 | 5,996 |
| 2023-02-16 | $13.00 | $13.00 | 12,989 |
| 2023-02-15 | $13.26 | $13.26 | 14,028 |
| 2023-02-14 | $12.39 | $12.39 | 11,542 |
| 2023-02-13 | $12.48 | $12.48 | 13,032 |
| 2023-02-10 | $13.91 | $13.91 | 19,257 |
| 2023-02-09 | $13.78 | $13.78 | 28,769 |
| 2023-02-08 | $13.65 | $13.65 | 42,731 |
| 2023-02-07 | $14.56 | $14.56 | 24,519 |
| 2023-02-06 | $14.69 | $14.69 | 34,549 |
| 2023-02-03 | $17.36 | $17.36 | 29,850 |
| 2023-02-02 | $18.59 | $18.59 | 35,803 |
| 2023-02-01 | $19.11 | $19.11 | 56,187 |
| 2023-01-31 | $14.17 | $14.17 | 118,524 |
| 2023-01-30 | $18.20 | $18.20 | 182,834 |
| 2023-01-27 | $13.65 | $13.65 | 92,937 |
| 2023-01-26 | $10.66 | $10.66 | 693,667 |
| 2023-01-25 | $9.41 | $9.41 | 27,896 |
| 2023-01-24 | $9.61 | $9.61 | 26,854 |
| 2023-01-23 | $9.10 | $9.10 | 104,922 |
| 2023-01-20 | $9.75 | $9.75 | 299,007 |
| 2023-01-19 | $7.67 | $7.67 | 2,483,253 |
| 2023-01-18 | $5.46 | $5.46 | 79,506 |
| 2023-01-17 | $5.20 | $5.20 | 89,713 |
| 2023-01-13 | $3.90 | $3.90 | 26,555 |
| 2023-01-12 | $3.45 | $3.45 | 8,240 |
| 2023-01-11 | $3.52 | $3.52 | 14,946 |
| 2023-01-10 | $3.38 | $3.38 | 30,290 |
| 2023-01-09 | $3.57 | $3.57 | 144,679 |
| 2023-01-06 | $2.93 | $2.93 | 20,140 |
| 2023-01-05 | $2.86 | $2.86 | 12,383 |
| 2023-01-04 | $2.72 | $2.72 | 33,209 |
| 2023-01-03 | $2.45 | $2.45 | 5,641 |