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
- 2014-03-13 to 2026-09-03
- 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 | $5.46 | $5.46 | 6,683 | — | — |
| 2023-12-28 | $5.23 | $5.23 | 3,025 | — | — |
| 2023-12-27 | $5.28 | $5.28 | 6,200 | — | — |
| 2023-12-26 | $5.16 | $5.16 | 11,492 | — | — |
| 2023-12-22 | $5.00 | $5.00 | 29,242 | — | — |
| 2023-12-21 | $4.39 | $4.39 | 16,583 | — | — |
| 2023-12-20 | $4.80 | $4.80 | 16,550 | — | — |
| 2023-12-19 | $4.54 | $4.54 | 4,600 | — | — |
| 2023-12-18 | $4.44 | $4.44 | 3,092 | — | — |
| 2023-12-15 | $4.43 | $4.43 | 1,358 | — | — |
| 2023-12-14 | $4.37 | $4.37 | 6,975 | — | — |
| 2023-12-13 | $4.19 | $4.19 | 7,950 | — | — |
| 2023-12-12 | $4.01 | $4.01 | 1,542 | — | — |
| 2023-12-11 | $4.04 | $4.04 | 6,217 | — | — |
| 2023-12-08 | $4.28 | $4.28 | 17,808 | — | — |
| 2023-12-07 | $4.75 | $4.75 | 48,300 | — | — |
| 2023-12-06 | $4.74 | $4.74 | 5,792 | — | — |
| 2023-12-05 | $4.63 | $4.63 | 4,950 | — | — |
| 2023-12-04 | $4.68 | $4.68 | 8,167 | — | — |
| 2023-12-01 | $4.39 | $4.39 | 9,275 | — | — |
| 2023-11-30 | $4.26 | $4.26 | 15,450 | — | — |
| 2023-11-29 | $4.20 | $4.20 | 18,117 | — | — |
| 2023-11-28 | $4.38 | $4.38 | 20,592 | — | — |
| 2023-11-27 | $3.71 | $3.71 | 31,492 | — | — |
| 2023-11-24 | $3.80 | $3.80 | 16,800 | — | — |
| 2023-11-22 | $3.53 | $3.53 | 33,392 | — | — |
| 2023-11-21 | $4.32 | $4.32 | 175,308 | — | — |
| 2023-11-20 | $5.21 | $5.21 | 267,742 | — | — |
| 2023-11-17 | $4.88 | $4.88 | 475 | — | — |
| 2023-11-16 | $4.84 | $4.84 | 1,650 | — | — |
| 2023-11-15 | $4.80 | $4.80 | 925 | — | — |
| 2023-11-14 | $4.92 | $4.92 | 4,217 | — | — |
| 2023-11-13 | $4.24 | $4.24 | 3,258 | — | — |
| 2023-11-10 | $4.55 | $4.55 | 1,517 | — | — |
| 2023-11-09 | $4.85 | $4.85 | 7,233 | — | — |
| 2023-11-08 | $5.03 | $5.03 | 900 | — | — |
| 2023-11-07 | $5.04 | $5.04 | 1,058 | — | — |
| 2023-11-06 | $5.00 | $5.00 | 6,692 | — | — |
| 2023-11-03 | $4.80 | $4.80 | 917 | — | — |
| 2023-11-02 | $4.74 | $4.74 | 733 | — | — |
| 2023-11-01 | $4.80 | $4.80 | 1,250 | — | — |
| 2023-10-31 | $4.56 | $4.56 | 2,500 | — | — |
| 2023-10-30 | $4.38 | $4.38 | 483 | — | — |
| 2023-10-27 | $4.50 | $4.50 | 150 | — | — |
| 2023-10-26 | $4.44 | $4.44 | 1,275 | — | — |
| 2023-10-25 | $4.44 | $4.44 | 2,242 | — | — |
| 2023-10-24 | $4.44 | $4.44 | 3,725 | — | — |
| 2023-10-23 | $4.92 | $4.92 | 1,250 | — | — |
| 2023-10-20 | $5.00 | $5.00 | 1,017 | — | — |
| 2023-10-19 | $5.16 | $5.16 | 1,350 | — | — |
| 2023-10-18 | $5.12 | $5.12 | 6,350 | — | — |
| 2023-10-17 | $5.15 | $5.15 | 9,742 | — | — |
| 2023-10-16 | $4.80 | $4.80 | 4,017 | — | — |
| 2023-10-13 | $4.92 | $4.92 | 1,775 | — | — |
| 2023-10-12 | $5.40 | $5.40 | 4,367 | — | — |
| 2023-10-11 | $5.40 | $5.40 | 3,375 | — | — |
| 2023-10-10 | $5.52 | $5.52 | 1,758 | — | — |
| 2023-10-09 | $5.16 | $5.16 | 1,617 | — | — |
| 2023-10-06 | $5.40 | $5.40 | 6,408 | — | — |
| 2023-10-05 | $5.34 | $5.34 | 4,458 | — | — |
| 2023-10-04 | $5.23 | $5.23 | 26,875 | — | — |
| 2023-10-03 | $5.44 | $5.44 | 18,525 | — | — |
| 2023-10-02 | $6.70 | $6.70 | 137,833 | — | — |
| 2023-09-29 | $7.44 | $7.44 | 3,517 | — | — |
| 2023-09-28 | $6.74 | $6.74 | 900 | — | — |
| 2023-09-27 | $7.00 | $7.00 | 6,117 | — | — |
| 2023-09-26 | $6.89 | $6.89 | 25,850 | — | — |
| 2023-09-25 | $7.08 | $7.08 | 2,692 | — | — |
| 2023-09-22 | $7.56 | $7.56 | 1,367 | — | — |
| 2023-09-21 | $7.20 | $7.20 | 6,550 | — | — |
| 2023-09-20 | $7.56 | $7.56 | 1,700 | — | — |
| 2023-09-19 | $7.56 | $7.56 | 2,758 | — | — |
| 2023-09-18 | $8.40 | $8.40 | 667 | — | — |
| 2023-09-15 | $8.88 | $8.88 | 1,300 | — | — |
| 2023-09-14 | $9.01 | $9.01 | 1,725 | — | — |
| 2023-09-13 | $9.01 | $9.01 | 2,542 | — | — |
| 2023-09-12 | $9.60 | $9.60 | 767 | — | — |
| 2023-09-11 | $9.77 | $9.77 | 1,033 | — | — |
| 2023-09-08 | $9.68 | $9.68 | 708 | — | — |
| 2023-09-07 | $9.70 | $9.70 | 867 | — | — |
| 2023-09-06 | $9.60 | $9.60 | 325 | — | — |
| 2023-09-05 | $9.72 | $9.72 | 2,483 | — | — |
| 2023-09-01 | $10.62 | $10.62 | 7,333 | — | — |
| 2023-08-31 | $9.72 | $9.72 | 933 | — | — |
| 2023-08-30 | $9.72 | $9.72 | 1,200 | — | — |
| 2023-08-29 | $9.78 | $9.78 | 1,558 | — | — |
| 2023-08-28 | $9.72 | $9.72 | 1,075 | — | — |
| 2023-08-25 | $9.26 | $9.26 | 3,300 | — | — |
| 2023-08-24 | $9.60 | $9.60 | 1,800 | — | — |
| 2023-08-23 | $10.14 | $10.14 | 1,350 | — | — |
| 2023-08-22 | $10.15 | $10.15 | 1,525 | — | — |
| 2023-08-21 | $10.55 | $10.55 | 2,533 | — | — |
| 2023-08-18 | $9.65 | $9.65 | 1,650 | — | — |
| 2023-08-17 | $9.41 | $9.41 | 2,417 | — | — |
| 2023-08-16 | $9.25 | $9.25 | 5,275 | — | — |
| 2023-08-15 | $9.72 | $9.72 | 3,325 | — | — |
| 2023-08-14 | $10.20 | $10.20 | 3,258 | — | — |
| 2023-08-11 | $10.10 | $10.10 | 3,075 | — | — |
| 2023-08-10 | $10.14 | $10.14 | 9,600 | — | — |
| 2023-08-09 | $10.92 | $10.92 | 6,933 | — | — |
| 2023-08-08 | $10.98 | $10.98 | 3,383 | — | — |
| 2023-08-07 | $11.10 | $11.10 | 14,350 | — | — |
| 2023-08-04 | $12.60 | $12.60 | 3,658 | — | — |
| 2023-08-03 | $12.60 | $12.60 | 5,967 | — | — |
| 2023-08-02 | $12.72 | $12.72 | 5,517 | — | — |
| 2023-08-01 | $12.96 | $12.96 | 14,808 | — | — |
| 2023-07-31 | $13.80 | $13.80 | 9,275 | — | — |
| 2023-07-28 | $14.28 | $14.28 | 5,892 | — | — |
| 2023-07-27 | $13.92 | $13.92 | 11,383 | — | — |
| 2023-07-26 | $14.76 | $14.76 | 10,908 | — | — |
| 2023-07-25 | $14.28 | $14.28 | 23,900 | — | — |
| 2023-07-24 | $14.52 | $14.52 | 50,208 | — | — |
| 2023-07-21 | $13.80 | $13.80 | 59,625 | — | — |
| 2023-07-20 | $14.88 | $14.88 | 19,842 | — | — |
| 2023-07-19 | $15.48 | $15.48 | 16,175 | — | — |
| 2023-07-18 | $15.84 | $15.84 | 29,692 | — | — |
| 2023-07-17 | $16.32 | $16.32 | 30,267 | — | — |
| 2023-07-14 | $17.40 | $17.40 | 203,283 | — | — |
| 2023-07-13 | $24.96 | $24.96 | 359,475 | — | — |
| 2023-07-12 | $29.16 | $29.16 | 474,633 | — | — |
| 2023-07-11 | $27.36 | $27.36 | 10,450 | — | — |
| 2023-07-10 | $30.24 | $30.24 | 23,942 | — | — |
| 2023-07-07 | $31.80 | $31.80 | 4,017 | — | — |
| 2023-07-06 | $30.72 | $30.72 | 6,708 | — | — |
| 2023-07-05 | $35.40 | $35.40 | 1,383 | — | — |
| 2023-07-03 | $36.54 | $36.54 | 167 | — | — |
| 2023-06-30 | $35.88 | $35.88 | 442 | — | — |
| 2023-06-29 | $35.76 | $35.76 | 1,300 | — | — |
| 2023-06-28 | $36.06 | $36.06 | 2,033 | — | — |
| 2023-06-27 | $38.17 | $38.17 | 383 | — | — |
| 2023-06-26 | $40.08 | $40.08 | 317 | — | — |
| 2023-06-23 | $40.44 | $40.44 | 967 | — | — |
| 2023-06-22 | $41.22 | $41.22 | 225 | — | — |
| 2023-06-21 | $40.92 | $40.92 | 650 | — | — |
| 2023-06-20 | $41.28 | $41.28 | 492 | — | — |
| 2023-06-16 | $43.20 | $43.20 | 583 | — | — |
| 2023-06-15 | $44.76 | $44.76 | 1,475 | — | — |
| 2023-06-14 | $44.64 | $44.64 | 400 | — | — |
| 2023-06-13 | $44.64 | $44.64 | 2,925 | — | — |
| 2023-06-12 | $49.08 | $49.08 | 1,533 | — | — |
| 2023-06-09 | $52.08 | $52.08 | 558 | — | — |
| 2023-06-08 | $52.02 | $52.02 | 625 | — | — |
| 2023-06-07 | $52.00 | $52.00 | 392 | — | — |
| 2023-06-06 | $52.20 | $52.20 | 458 | — | — |
| 2023-06-05 | $53.64 | $53.64 | 600 | — | — |
| 2023-06-02 | $56.88 | $56.88 | 417 | — | — |
| 2023-06-01 | $55.56 | $55.56 | 158 | — | — |
| 2023-05-31 | $55.32 | $55.32 | 783 | — | — |
| 2023-05-30 | $51.60 | $51.60 | 450 | — | — |
| 2023-05-26 | $55.20 | $55.20 | 1,183 | — | — |
| 2023-05-25 | $61.20 | $61.20 | 842 | — | — |
| 2023-05-24 | $60.84 | $60.84 | 183 | — | — |
| 2023-05-23 | $59.53 | $59.53 | 433 | — | — |
| 2023-05-22 | $62.50 | $62.50 | 2,400 | — | — |
| 2023-05-19 | $60.00 | $60.00 | 9,683 | — | — |
| 2023-05-18 | $54.84 | $54.84 | 2,308 | — | — |
| 2023-05-17 | $56.16 | $56.16 | 9,142 | — | — |
| 2023-05-16 | $51.84 | $51.84 | 7,108 | — | — |
| 2023-05-15 | $49.92 | $49.92 | 13,850 | — | — |
| 2023-05-12 | $59.76 | $59.76 | 1,225 | — | — |
| 2023-05-11 | $64.80 | $64.80 | 287 | — | — |
| 2023-05-10 | $64.62 | $64.62 | 942 | — | — |
| 2023-05-09 | $64.98 | $64.98 | 2,031 | — | — |
| 2023-05-08 | $64.98 | $64.98 | 2,995 | — | — |
| 2023-05-05 | $73.44 | $73.44 | 42,610 | — | — |
| 2023-05-04 | $54.00 | $54.00 | 15,493 | — | — |
| 2023-05-03 | $55.80 | $55.80 | 189 | — | — |
| 2023-05-02 | $54.00 | $54.00 | 176 | — | — |
| 2023-05-01 | $52.20 | $52.20 | 149 | — | — |
| 2023-04-28 | $55.80 | $55.80 | 421 | — | — |
| 2023-04-27 | $54.00 | $54.00 | 178 | — | — |
| 2023-04-26 | $54.90 | $54.90 | 423 | — | — |
| 2023-04-25 | $55.80 | $55.80 | 366 | — | — |
| 2023-04-24 | $57.24 | $57.24 | 147 | — | — |
| 2023-04-21 | $60.66 | $60.66 | 138 | — | — |
| 2023-04-20 | $59.76 | $59.76 | 130 | — | — |
| 2023-04-19 | $59.40 | $59.40 | 193 | — | — |
| 2023-04-18 | $61.20 | $61.20 | 269 | — | — |
| 2023-04-17 | $57.06 | $57.06 | 256 | — | — |
| 2023-04-14 | $55.80 | $55.80 | 197 | — | — |
| 2023-04-13 | $57.60 | $57.60 | 270 | — | — |
| 2023-04-12 | $54.00 | $54.00 | 499 | — | — |
| 2023-04-11 | $56.70 | $56.70 | 541 | — | — |
| 2023-04-10 | $61.20 | $61.20 | 873 | — | — |
| 2023-04-06 | $61.20 | $61.20 | 519 | — | — |
| 2023-04-05 | $61.20 | $61.20 | 84 | — | — |
| 2023-04-04 | $65.70 | $65.70 | 1,694 | — | — |
| 2023-04-03 | $63.00 | $63.00 | 1,141 | — | — |
| 2023-03-31 | $76.86 | $76.86 | 127 | — | — |
| 2023-03-30 | $84.60 | $84.60 | 171 | — | — |
| 2023-03-29 | $81.00 | $81.00 | 661 | — | — |
| 2023-03-28 | $77.22 | $77.22 | 76 | — | — |
| 2023-03-27 | $72.00 | $72.00 | 98 | — | — |
| 2023-03-24 | $75.60 | $75.60 | 21 | — | — |
| 2023-03-23 | $78.30 | $78.30 | 47 | — | — |
| 2023-03-22 | $74.52 | $74.52 | 113 | — | — |
| 2023-03-21 | $77.40 | $77.40 | 226 | — | — |
| 2023-03-20 | $79.20 | $79.20 | 170 | — | — |
| 2023-03-17 | $84.24 | $84.24 | 74 | — | — |
| 2023-03-16 | $84.24 | $84.24 | 142 | — | — |
| 2023-03-15 | $84.06 | $84.06 | 116 | — | — |
| 2023-03-14 | $77.58 | $77.58 | 313 | — | — |
| 2023-03-13 | $84.60 | $84.60 | 262 | — | — |
| 2023-03-10 | $82.80 | $82.80 | 192 | — | — |
| 2023-03-09 | $82.80 | $82.80 | 372 | — | — |
| 2023-03-08 | $84.60 | $84.60 | 279 | — | — |
| 2023-03-07 | $90.00 | $90.00 | 80 | — | — |
| 2023-03-06 | $93.60 | $93.60 | 181 | — | — |
| 2023-03-03 | $93.60 | $93.60 | 107 | — | — |
| 2023-03-02 | $89.46 | $89.46 | 133 | — | — |
| 2023-03-01 | $84.60 | $84.60 | 79 | — | — |
| 2023-02-28 | $86.40 | $86.40 | 68 | — | — |
| 2023-02-27 | $94.86 | $94.86 | 276 | — | — |
| 2023-02-24 | $97.02 | $97.02 | 493 | — | — |
| 2023-02-23 | $99.00 | $99.00 | 204 | — | — |
| 2023-02-22 | $102.78 | $102.78 | 139 | — | — |
| 2023-02-21 | $104.22 | $104.22 | 354 | — | — |
| 2023-02-17 | $104.40 | $104.40 | 173 | — | — |
| 2023-02-16 | $104.94 | $104.94 | 229 | — | — |
| 2023-02-15 | $109.80 | $109.80 | 261 | — | — |
| 2023-02-14 | $112.68 | $112.68 | 123 | — | — |
| 2023-02-13 | $109.80 | $109.80 | 299 | — | — |
| 2023-02-10 | $117.00 | $117.00 | 59 | — | — |
| 2023-02-09 | $111.42 | $111.42 | 204 | — | — |
| 2023-02-08 | $122.04 | $122.04 | 210 | — | — |
| 2023-02-07 | $122.40 | $122.40 | 1,697 | — | — |
| 2023-02-06 | $124.20 | $124.20 | 381 | — | — |
| 2023-02-03 | $127.80 | $127.80 | 897 | — | — |
| 2023-02-02 | $134.10 | $134.10 | 1,029 | — | — |
| 2023-02-01 | $112.14 | $112.14 | 226 | — | — |
| 2023-01-31 | $118.98 | $118.98 | 390 | — | — |
| 2023-01-30 | $102.60 | $102.60 | 711 | — | — |
| 2023-01-27 | $117.18 | $117.18 | 293 | — | — |
| 2023-01-26 | $120.78 | $120.78 | 359 | — | — |
| 2023-01-25 | $115.20 | $115.20 | 574 | — | — |
| 2023-01-24 | $127.26 | $127.26 | 383 | — | — |
| 2023-01-23 | $128.88 | $128.88 | 359 | — | — |
| 2023-01-20 | $135.18 | $135.18 | 476 | — | — |
| 2023-01-19 | $126.00 | $126.00 | 377 | — | — |
| 2023-01-18 | $126.00 | $126.00 | 1,153 | — | — |
| 2023-01-17 | $131.58 | $131.58 | 2,109 | — | — |
| 2023-01-13 | $144.36 | $144.36 | 1,299 | — | — |
| 2023-01-12 | $145.80 | $145.80 | 561 | — | — |
| 2023-01-11 | $158.40 | $158.40 | 211 | — | — |
| 2023-01-10 | $162.00 | $162.00 | 1,552 | — | — |
| 2023-01-09 | $150.12 | $150.12 | 1,262 | — | — |
| 2023-01-06 | $144.00 | $144.00 | 652 | — | — |
| 2023-01-05 | $144.00 | $144.00 | 814 | — | — |
| 2023-01-04 | $139.86 | $139.86 | 2,010 | — | — |
| 2023-01-03 | $127.98 | $127.98 | 2,454 | — | — |