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
- 2014-08-06 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 | $3.48 | $3.48 | 1,258,900 |
| 2023-12-28 | $3.24 | $3.24 | 588,100 |
| 2023-12-27 | $2.78 | $2.78 | 251,000 |
| 2023-12-26 | $2.72 | $2.72 | 120,000 |
| 2023-12-22 | $2.85 | $2.85 | 269,900 |
| 2023-12-21 | $3.31 | $3.31 | 544,100 |
| 2023-12-20 | $2.70 | $2.70 | 424,100 |
| 2023-12-19 | $3.20 | $3.20 | 242,100 |
| 2023-12-18 | $3.59 | $3.59 | 211,700 |
| 2023-12-15 | $3.71 | $3.71 | 345,700 |
| 2023-12-14 | $3.88 | $3.88 | 418,900 |
| 2023-12-13 | $4.51 | $4.51 | 921,400 |
| 2023-12-12 | $5.08 | $5.08 | 3,504,390 |
| 2023-12-11 | $3.78 | $3.78 | 1,063,030 |
| 2023-12-08 | $8.20 | $8.20 | 492,455 |
| 2023-12-07 | $10.16 | $10.16 | 1,160,670 |
| 2023-12-06 | $11.20 | $11.20 | 2,469,950 |
| 2023-12-05 | $7.24 | $7.24 | 1,416,820 |
| 2023-12-04 | $6.08 | $6.08 | 382,440 |
| 2023-12-01 | $6.38 | $6.38 | 614,260 |
| 2023-11-30 | $7.82 | $7.82 | 3,493,325 |
| 2023-11-29 | $12.90 | $12.90 | 6,945,975 |
| 2023-11-28 | $4.60 | $4.60 | 308,160 |
| 2023-11-27 | $4.42 | $4.42 | 324,335 |
| 2023-11-24 | $5.66 | $5.66 | 159,850 |
| 2023-11-22 | $5.98 | $5.98 | 553,530 |
| 2023-11-21 | $7.36 | $7.36 | 1,473,620 |
| 2023-11-20 | $6.40 | $6.40 | 6,488,910 |
| 2023-11-17 | $5.60 | $5.60 | 16,376,370 |
| 2023-11-16 | $2.00 | $2.00 | 80,350 |
| 2023-11-15 | $1.98 | $1.98 | 338,125 |
| 2023-11-14 | $2.00 | $2.00 | 115,930 |
| 2023-11-13 | $2.00 | $2.00 | 149,285 |
| 2023-11-10 | $2.14 | $2.14 | 331,530 |
| 2023-11-09 | $2.40 | $2.40 | 82,160 |
| 2023-11-08 | $2.34 | $2.34 | 68,455 |
| 2023-11-07 | $2.54 | $2.54 | 51,380 |
| 2023-11-06 | $2.54 | $2.54 | 138,590 |
| 2023-11-03 | $3.00 | $3.00 | 845,530 |
| 2023-11-02 | $3.28 | $3.28 | 26,015 |
| 2023-11-01 | $3.10 | $3.10 | 13,490 |
| 2023-10-31 | $2.92 | $2.92 | 15,100 |
| 2023-10-30 | $3.06 | $3.06 | 14,125 |
| 2023-10-27 | $3.36 | $3.36 | 10,810 |
| 2023-10-26 | $3.44 | $3.44 | 18,945 |
| 2023-10-25 | $3.34 | $3.34 | 26,560 |
| 2023-10-24 | $3.30 | $3.30 | 8,850 |
| 2023-10-23 | $3.34 | $3.34 | 15,100 |
| 2023-10-20 | $3.38 | $3.38 | 23,750 |
| 2023-10-19 | $3.16 | $3.16 | 42,130 |
| 2023-10-18 | $3.36 | $3.36 | 49,330 |
| 2023-10-17 | $3.78 | $3.78 | 209,245 |
| 2023-10-16 | $3.60 | $3.60 | 95,685 |
| 2023-10-13 | $4.76 | $4.76 | 28,160 |
| 2023-10-12 | $5.14 | $5.14 | 79,135 |
| 2023-10-11 | $4.80 | $4.80 | 22,585 |
| 2023-10-10 | $4.58 | $4.58 | 2,190 |
| 2023-10-09 | $4.40 | $4.40 | 2,180 |
| 2023-10-06 | $4.62 | $4.62 | 2,230 |
| 2023-10-05 | $4.58 | $4.58 | 3,815 |
| 2023-10-04 | $4.30 | $4.30 | 1,290 |
| 2023-10-03 | $4.42 | $4.42 | 5,805 |
| 2023-10-02 | $4.46 | $4.46 | 8,360 |
| 2023-09-29 | $4.90 | $4.90 | 11,530 |
| 2023-09-28 | $4.70 | $4.70 | 2,780 |
| 2023-09-27 | $4.74 | $4.74 | 9,715 |
| 2023-09-26 | $5.00 | $5.00 | 8,760 |
| 2023-09-25 | $4.94 | $4.94 | 7,130 |
| 2023-09-22 | $4.88 | $4.88 | 5,825 |
| 2023-09-21 | $5.04 | $5.04 | 2,605 |
| 2023-09-20 | $5.06 | $5.06 | 4,530 |
| 2023-09-19 | $5.20 | $5.20 | 13,210 |
| 2023-09-18 | $5.28 | $5.28 | 22,250 |
| 2023-09-15 | $5.30 | $5.30 | 36,680 |
| 2023-09-14 | $5.60 | $5.60 | 422,305 |
| 2023-09-13 | $5.94 | $5.94 | 9,495 |
| 2023-09-12 | $6.40 | $6.40 | 6,995 |
| 2023-09-11 | $6.80 | $6.80 | 3,490 |
| 2023-09-08 | $6.68 | $6.68 | 7,320 |
| 2023-09-07 | $6.86 | $6.86 | 1,920 |
| 2023-09-06 | $6.98 | $6.98 | 5,460 |
| 2023-09-05 | $7.00 | $7.00 | 4,305 |
| 2023-09-01 | $7.16 | $7.16 | 7,185 |
| 2023-08-31 | $7.20 | $7.20 | 5,780 |
| 2023-08-30 | $6.82 | $6.82 | 6,435 |
| 2023-08-29 | $7.18 | $7.18 | 10,025 |
| 2023-08-28 | $7.38 | $7.38 | 2,145 |
| 2023-08-25 | $7.20 | $7.20 | 4,880 |
| 2023-08-24 | $7.20 | $7.20 | 1,905 |
| 2023-08-23 | $7.18 | $7.18 | 3,470 |
| 2023-08-22 | $7.20 | $7.20 | 1,685 |
| 2023-08-21 | $7.20 | $7.20 | 2,375 |
| 2023-08-18 | $7.18 | $7.18 | 3,770 |
| 2023-08-17 | $7.20 | $7.20 | 1,525 |
| 2023-08-16 | $7.26 | $7.26 | 2,560 |
| 2023-08-15 | $7.60 | $7.60 | 1,715 |
| 2023-08-14 | $7.46 | $7.46 | 3,225 |
| 2023-08-11 | $7.24 | $7.24 | 1,915 |
| 2023-08-10 | $7.50 | $7.50 | 2,960 |
| 2023-08-09 | $7.28 | $7.28 | 8,100 |
| 2023-08-08 | $7.78 | $7.78 | 4,550 |
| 2023-08-07 | $7.78 | $7.78 | 9,320 |
| 2023-08-04 | $8.48 | $8.48 | 13,745 |
| 2023-08-03 | $8.02 | $8.02 | 4,300 |
| 2023-08-02 | $8.00 | $8.00 | 5,875 |
| 2023-08-01 | $8.04 | $8.04 | 11,025 |
| 2023-07-31 | $7.60 | $7.60 | 14,740 |
| 2023-07-28 | $7.10 | $7.10 | 14,000 |
| 2023-07-27 | $6.62 | $6.62 | 11,315 |
| 2023-07-26 | $6.68 | $6.68 | 17,275 |
| 2023-07-25 | $6.52 | $6.52 | 12,950 |
| 2023-07-24 | $6.70 | $6.70 | 11,980 |
| 2023-07-21 | $6.90 | $6.90 | 6,845 |
| 2023-07-20 | $7.02 | $7.02 | 19,360 |
| 2023-07-19 | $7.00 | $7.00 | 15,965 |
| 2023-07-18 | $7.30 | $7.30 | 10,515 |
| 2023-07-17 | $7.38 | $7.38 | 30,200 |
| 2023-07-14 | $7.72 | $7.72 | 16,085 |
| 2023-07-13 | $8.40 | $8.40 | 18,980 |
| 2023-07-12 | $8.60 | $8.60 | 16,850 |
| 2023-07-11 | $8.86 | $8.86 | 14,990 |
| 2023-07-10 | $9.20 | $9.20 | 8,755 |
| 2023-07-07 | $9.40 | $9.40 | 16,495 |
| 2023-07-06 | $9.96 | $9.96 | 98,315 |
| 2023-07-05 | $10.92 | $10.92 | 160,855 |
| 2023-07-03 | $11.70 | $11.70 | 10,550 |
| 2023-06-30 | $12.82 | $12.82 | 9,740 |
| 2023-06-29 | $13.00 | $13.00 | 21,855 |
| 2023-06-28 | $14.38 | $14.38 | 1,985 |
| 2023-06-27 | $14.40 | $14.40 | 4,285 |
| 2023-06-26 | $14.50 | $14.50 | 3,670 |
| 2023-06-23 | $14.78 | $14.78 | 3,525 |
| 2023-06-22 | $14.24 | $14.24 | 4,450 |
| 2023-06-21 | $14.22 | $14.22 | 12,405 |
| 2023-06-20 | $14.64 | $14.64 | 12,795 |
| 2023-06-16 | $15.44 | $15.44 | 16,915 |
| 2023-06-15 | $16.60 | $16.60 | 75,960 |
| 2023-06-14 | $16.18 | $16.18 | 21,710 |
| 2023-06-13 | $15.24 | $15.24 | 8,120 |
| 2023-06-12 | $15.20 | $15.20 | 8,465 |
| 2023-06-09 | $15.44 | $15.44 | 15,160 |
| 2023-06-08 | $14.80 | $14.80 | 29,075 |
| 2023-06-07 | $15.82 | $15.82 | 32,740 |
| 2023-06-06 | $16.94 | $16.94 | 14,895 |
| 2023-06-05 | $17.46 | $17.46 | 8,970 |
| 2023-06-02 | $17.42 | $17.42 | 10,020 |
| 2023-06-01 | $17.40 | $17.40 | 19,225 |
| 2023-05-31 | $16.60 | $16.60 | 26,160 |
| 2023-05-30 | $16.42 | $16.42 | 13,190 |
| 2023-05-26 | $17.58 | $17.58 | 39,465 |
| 2023-05-25 | $16.38 | $16.38 | 70,305 |
| 2023-05-24 | $17.56 | $17.56 | 636,425 |
| 2023-05-23 | $17.20 | $17.20 | 7,745 |
| 2023-05-22 | $17.40 | $17.40 | 8,285 |
| 2023-05-19 | $17.70 | $17.70 | 7,690 |
| 2023-05-18 | $17.88 | $17.88 | 9,580 |
| 2023-05-17 | $17.40 | $17.40 | 14,860 |
| 2023-05-16 | $18.00 | $18.00 | 17,470 |
| 2023-05-15 | $18.72 | $18.72 | 13,830 |
| 2023-05-12 | $18.88 | $18.88 | 14,590 |
| 2023-05-11 | $19.80 | $19.80 | 31,320 |
| 2023-05-10 | $20.80 | $20.80 | 27,230 |
| 2023-05-09 | $21.00 | $21.00 | 30,775 |
| 2023-05-08 | $22.80 | $22.80 | 77,325 |
| 2023-05-05 | $20.40 | $20.40 | 124,075 |
| 2023-05-04 | $22.20 | $22.20 | 1,648,660 |
| 2023-05-03 | $17.10 | $17.10 | 71,895 |
| 2023-05-02 | $16.40 | $16.40 | 33,155 |
| 2023-05-01 | $16.92 | $16.92 | 38,965 |
| 2023-04-28 | $19.20 | $19.20 | 28,705 |
| 2023-04-27 | $20.60 | $20.60 | 23,520 |
| 2023-04-26 | $20.80 | $20.80 | 38,970 |
| 2023-04-25 | $19.80 | $19.80 | 67,060 |
| 2023-04-24 | $21.40 | $21.40 | 165,145 |
| 2023-04-21 | $20.80 | $20.80 | 33,700 |
| 2023-04-20 | $22.00 | $22.00 | 40,885 |
| 2023-04-19 | $22.60 | $22.60 | 79,910 |
| 2023-04-18 | $23.80 | $23.80 | 438,635 |
| 2023-04-17 | $22.00 | $22.00 | 139,790 |
| 2023-04-14 | $22.60 | $22.60 | 195,575 |
| 2023-04-13 | $26.60 | $26.60 | 645,830 |
| 2023-04-12 | $42.00 | $42.00 | 2,097,660 |
| 2023-04-11 | $26.40 | $26.40 | 84,895 |
| 2023-04-10 | $41.40 | $41.40 | 115,515 |
| 2023-04-06 | $36.80 | $36.80 | 22,115 |
| 2023-04-05 | $32.60 | $32.60 | 16,750 |
| 2023-04-04 | $27.80 | $27.80 | 2,700 |
| 2023-04-03 | $27.00 | $27.00 | 5,375 |
| 2023-03-31 | $25.60 | $25.60 | 7,065 |
| 2023-03-30 | $28.40 | $28.40 | 9,820 |
| 2023-03-29 | $24.40 | $24.40 | 4,465 |
| 2023-03-28 | $24.20 | $24.20 | 5,735 |
| 2023-03-27 | $26.40 | $26.40 | 4,465 |
| 2023-03-24 | $26.00 | $26.00 | 7,920 |
| 2023-03-23 | $27.60 | $27.60 | 4,100 |
| 2023-03-22 | $29.00 | $29.00 | 3,935 |
| 2023-03-21 | $28.60 | $28.60 | 7,745 |
| 2023-03-20 | $28.00 | $28.00 | 5,595 |
| 2023-03-17 | $27.00 | $27.00 | 4,435 |
| 2023-03-16 | $28.80 | $28.80 | 6,520 |
| 2023-03-15 | $26.60 | $26.60 | 55,225 |
| 2023-03-14 | $27.20 | $27.20 | 8,855 |
| 2023-03-13 | $29.40 | $29.40 | 17,725 |
| 2023-03-10 | $31.20 | $31.20 | 125,980 |
| 2023-03-09 | $25.80 | $25.80 | 9,640 |
| 2023-03-08 | $27.20 | $27.20 | 20,630 |
| 2023-03-07 | $32.00 | $32.00 | 33,365 |
| 2023-03-06 | $42.40 | $42.40 | 34,365 |
| 2023-03-03 | $49.80 | $49.80 | 1,313,860 |
| 2023-03-02 | $47.20 | $47.20 | 1,110 |
| 2023-03-01 | $49.42 | $49.42 | 530 |
| 2023-02-28 | $48.00 | $48.00 | 620 |
| 2023-02-27 | $51.60 | $51.60 | 610 |
| 2023-02-24 | $49.50 | $49.50 | 270 |
| 2023-02-23 | $49.80 | $49.80 | 220 |
| 2023-02-22 | $50.40 | $50.40 | 445 |
| 2023-02-21 | $47.50 | $47.50 | 1,135 |
| 2023-02-17 | $49.40 | $49.40 | 1,570 |
| 2023-02-16 | $50.60 | $50.60 | 600 |
| 2023-02-15 | $52.80 | $52.80 | 650 |
| 2023-02-14 | $52.60 | $52.60 | 145 |
| 2023-02-13 | $51.40 | $51.40 | 740 |
| 2023-02-10 | $55.20 | $55.20 | 950 |
| 2023-02-09 | $56.20 | $56.20 | 1,550 |
| 2023-02-08 | $58.20 | $58.20 | 965 |
| 2023-02-07 | $57.20 | $57.20 | 1,035 |
| 2023-02-06 | $58.40 | $58.40 | 820 |
| 2023-02-03 | $59.20 | $59.20 | 1,120 |
| 2023-02-02 | $59.80 | $59.80 | 1,310 |
| 2023-02-01 | $57.80 | $57.80 | 3,265 |
| 2023-01-31 | $55.20 | $55.20 | 1,650 |
| 2023-01-30 | $56.00 | $56.00 | 4,160 |
| 2023-01-27 | $55.40 | $55.40 | 8,745 |
| 2023-01-26 | $63.60 | $63.60 | 1,255 |
| 2023-01-25 | $66.80 | $66.80 | 4,490 |
| 2023-01-24 | $70.60 | $70.60 | 21,930 |
| 2023-01-23 | $99.60 | $99.60 | 680 |
| 2023-01-20 | $103.60 | $103.60 | 2,065 |
| 2023-01-19 | $99.30 | $99.30 | 660 |
| 2023-01-18 | $95.40 | $95.40 | 3,550 |
| 2023-01-17 | $101.20 | $101.20 | 955 |
| 2023-01-13 | $104.00 | $104.00 | 2,455 |
| 2023-01-12 | $104.60 | $104.60 | 705 |
| 2023-01-11 | $102.40 | $102.40 | 1,855 |
| 2023-01-10 | $107.80 | $107.80 | 1,025 |
| 2023-01-09 | $108.20 | $108.20 | 2,685 |
| 2023-01-06 | $106.60 | $106.60 | 2,435 |
| 2023-01-05 | $113.80 | $113.80 | 1,400 |
| 2023-01-04 | $114.80 | $114.80 | 6,255 |
| 2023-01-03 | $104.00 | $104.00 | 11,560 |