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
- 2017-07-20 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 | $3.95 | $3.95 | 343,800 |
| 2023-12-28 | $4.12 | $4.12 | 701,800 |
| 2023-12-27 | $4.45 | $4.45 | 630,500 |
| 2023-12-26 | $4.91 | $4.91 | 1,649,300 |
| 2023-12-22 | $6.91 | $6.91 | 17,767,200 |
| 2023-12-21 | $4.40 | $4.40 | 565,140 |
| 2023-12-20 | $4.80 | $4.80 | 1,007,768 |
| 2023-12-19 | $8.00 | $8.00 | 428,374 |
| 2023-12-18 | $10.00 | $10.00 | 720,805 |
| 2023-12-15 | $7.60 | $7.60 | 366,381 |
| 2023-12-14 | $7.60 | $7.60 | 959,832 |
| 2023-12-13 | $7.20 | $7.20 | 661,669 |
| 2023-12-12 | $6.80 | $6.80 | 297,044 |
| 2023-12-11 | $7.60 | $7.60 | 235,092 |
| 2023-12-08 | $7.60 | $7.60 | 496,413 |
| 2023-12-07 | $8.00 | $8.00 | 1,138,951 |
| 2023-12-06 | $6.80 | $6.80 | 483,286 |
| 2023-12-05 | $6.80 | $6.80 | 866,636 |
| 2023-12-04 | $7.60 | $7.60 | 1,069,303 |
| 2023-12-01 | $7.60 | $7.60 | 178,932 |
| 2023-11-30 | $7.60 | $7.60 | 189,006 |
| 2023-11-29 | $8.80 | $8.80 | 67,520 |
| 2023-11-28 | $9.60 | $9.60 | 37,902 |
| 2023-11-27 | $10.00 | $10.00 | 37,642 |
| 2023-11-24 | $10.80 | $10.80 | 21,369 |
| 2023-11-22 | $10.80 | $10.80 | 50,114 |
| 2023-11-21 | $12.40 | $12.40 | 22,605 |
| 2023-11-20 | $12.40 | $12.40 | 34,161 |
| 2023-11-17 | $12.00 | $12.00 | 69,379 |
| 2023-11-16 | $13.60 | $13.60 | 209,609 |
| 2023-11-15 | $14.80 | $14.80 | 21,873 |
| 2023-11-14 | $16.80 | $16.80 | 18,974 |
| 2023-11-13 | $18.00 | $18.00 | 10,815 |
| 2023-11-10 | $17.20 | $17.20 | 14,416 |
| 2023-11-09 | $18.00 | $18.00 | 16,286 |
| 2023-11-08 | $20.00 | $20.00 | 41,094 |
| 2023-11-07 | $21.20 | $21.20 | 44,752 |
| 2023-11-06 | $22.80 | $22.80 | 27,178 |
| 2023-11-03 | $24.00 | $24.00 | 16,686 |
| 2023-11-02 | $24.80 | $24.80 | 15,638 |
| 2023-11-01 | $24.00 | $24.00 | 12,416 |
| 2023-10-31 | $26.00 | $26.00 | 19,929 |
| 2023-10-30 | $24.00 | $24.00 | 14,528 |
| 2023-10-27 | $25.60 | $25.60 | 10,962 |
| 2023-10-26 | $26.40 | $26.40 | 9,183 |
| 2023-10-25 | $27.60 | $27.60 | 7,128 |
| 2023-10-24 | $28.00 | $28.00 | 8,773 |
| 2023-10-23 | $27.60 | $27.60 | 9,477 |
| 2023-10-20 | $28.80 | $28.80 | 6,804 |
| 2023-10-19 | $29.60 | $29.60 | 7,939 |
| 2023-10-18 | $30.80 | $30.80 | 8,072 |
| 2023-10-17 | $30.00 | $30.00 | 15,083 |
| 2023-10-16 | $28.80 | $28.80 | 32,012 |
| 2023-10-13 | $30.80 | $30.80 | 19,465 |
| 2023-10-12 | $30.00 | $30.00 | 33,980 |
| 2023-10-11 | $32.00 | $32.00 | 45,286 |
| 2023-10-10 | $36.00 | $36.00 | 25,160 |
| 2023-10-09 | $38.00 | $38.00 | 10,921 |
| 2023-10-06 | $38.80 | $38.80 | 13,754 |
| 2023-10-05 | $40.00 | $40.00 | 29,286 |
| 2023-10-04 | $41.20 | $41.20 | 20,831 |
| 2023-10-03 | $45.60 | $45.60 | 59,220 |
| 2023-10-02 | $39.60 | $39.60 | 44,109 |
| 2023-09-29 | $42.40 | $42.40 | 94,144 |
| 2023-09-28 | $33.60 | $33.60 | 15,129 |
| 2023-09-27 | $35.60 | $35.60 | 17,885 |
| 2023-09-26 | $37.60 | $37.60 | 19,780 |
| 2023-09-25 | $37.20 | $37.20 | 19,610 |
| 2023-09-22 | $37.60 | $37.60 | 31,628 |
| 2023-09-21 | $42.40 | $42.40 | 22,739 |
| 2023-09-20 | $43.20 | $43.20 | 31,509 |
| 2023-09-19 | $44.80 | $44.80 | 19,900 |
| 2023-09-18 | $44.80 | $44.80 | 21,321 |
| 2023-09-15 | $48.00 | $48.00 | 23,133 |
| 2023-09-14 | $49.20 | $49.20 | 88,618 |
| 2023-09-13 | $51.60 | $51.60 | 22,319 |
| 2023-09-12 | $46.00 | $46.00 | 6,538 |
| 2023-09-11 | $48.40 | $48.40 | 6,843 |
| 2023-09-08 | $45.60 | $45.60 | 6,704 |
| 2023-09-07 | $45.60 | $45.60 | 9,564 |
| 2023-09-06 | $49.60 | $49.60 | 6,921 |
| 2023-09-05 | $56.00 | $56.00 | 20,394 |
| 2023-09-01 | $48.80 | $48.80 | 9,266 |
| 2023-08-31 | $51.60 | $51.60 | 9,505 |
| 2023-08-30 | $54.00 | $54.00 | 54,354 |
| 2023-08-29 | $51.60 | $51.60 | 47,858 |
| 2023-08-28 | $50.00 | $50.00 | 14,472 |
| 2023-08-25 | $48.80 | $48.80 | 18,432 |
| 2023-08-24 | $50.40 | $50.40 | 95,723 |
| 2023-08-23 | $55.20 | $55.20 | 12,574 |
| 2023-08-22 | $60.40 | $60.40 | 35,946 |
| 2023-08-21 | $77.20 | $77.20 | 13,479 |
| 2023-08-18 | $75.60 | $75.60 | 26,321 |
| 2023-08-17 | $86.00 | $86.00 | 131,899 |
| 2023-08-16 | $96.00 | $96.00 | 146,889 |
| 2023-08-15 | $79.60 | $79.60 | 51,660 |
| 2023-08-14 | $77.60 | $77.60 | 10,078 |
| 2023-08-11 | $76.00 | $76.00 | 11,423 |
| 2023-08-10 | $84.00 | $84.00 | 15,595 |
| 2023-08-09 | $90.80 | $90.80 | 36,383 |
| 2023-08-08 | $93.20 | $93.20 | 17,306 |
| 2023-08-07 | $102.00 | $102.00 | 23,769 |
| 2023-08-04 | $135.60 | $135.60 | 39,856 |
| 2023-08-03 | $136.40 | $136.40 | 44,292 |
| 2023-08-02 | $140.00 | $140.00 | 15,137 |
| 2023-08-01 | $167.20 | $167.20 | 18,778 |
| 2023-07-31 | $168.80 | $168.80 | 7,207 |
| 2023-07-28 | $178.80 | $178.80 | 2,033 |
| 2023-07-27 | $172.80 | $172.80 | 1,618 |
| 2023-07-26 | $190.40 | $190.40 | 2,432 |
| 2023-07-25 | $211.20 | $211.20 | 445 |
| 2023-07-24 | $216.80 | $216.80 | 638 |
| 2023-07-21 | $237.20 | $237.20 | 596 |
| 2023-07-20 | $232.00 | $232.00 | 686 |
| 2023-07-19 | $256.00 | $256.00 | 827 |
| 2023-07-18 | $280.00 | $280.00 | 820 |
| 2023-07-17 | $300.00 | $300.00 | 987 |
| 2023-07-14 | $376.00 | $376.00 | 801 |
| 2023-07-13 | $420.00 | $420.00 | 276 |
| 2023-07-12 | $428.00 | $428.00 | 228 |
| 2023-07-11 | $452.00 | $452.00 | 247 |
| 2023-07-10 | $440.00 | $440.00 | 235 |
| 2023-07-07 | $433.20 | $433.20 | 256 |
| 2023-07-06 | $416.00 | $416.00 | 389 |
| 2023-07-05 | $448.00 | $448.00 | 298 |
| 2023-07-03 | $476.00 | $476.00 | 109 |
| 2023-06-30 | $472.00 | $472.00 | 128 |
| 2023-06-29 | $484.00 | $484.00 | 114 |
| 2023-06-28 | $472.00 | $472.00 | 253 |
| 2023-06-27 | $484.00 | $484.00 | 312 |
| 2023-06-26 | $524.00 | $524.00 | 162 |
| 2023-06-23 | $520.00 | $520.00 | 175 |
| 2023-06-22 | $564.00 | $564.00 | 537 |
| 2023-06-21 | $604.00 | $604.00 | 443 |
| 2023-06-20 | $650.00 | $650.00 | 364 |
| 2023-06-16 | $668.00 | $668.00 | 264 |
| 2023-06-15 | $720.00 | $720.00 | 229 |
| 2023-06-14 | $736.00 | $736.00 | 119 |
| 2023-06-13 | $764.00 | $764.00 | 160 |
| 2023-06-12 | $740.00 | $740.00 | 196 |
| 2023-06-09 | $744.00 | $744.00 | 93 |
| 2023-06-08 | $756.00 | $756.00 | 73 |
| 2023-06-07 | $766.00 | $766.00 | 153 |
| 2023-06-06 | $776.00 | $776.00 | 95 |
| 2023-06-05 | $776.00 | $776.00 | 81 |
| 2023-06-02 | $760.00 | $760.00 | 106 |
| 2023-06-01 | $752.00 | $752.00 | 207 |
| 2023-05-31 | $768.00 | $768.00 | 333 |
| 2023-05-30 | $796.00 | $796.00 | 150 |
| 2023-05-26 | $796.00 | $796.00 | 173 |
| 2023-05-25 | $804.00 | $804.00 | 89 |
| 2023-05-24 | $860.00 | $860.00 | 73 |
| 2023-05-23 | $872.00 | $872.00 | 250 |
| 2023-05-22 | $868.00 | $868.00 | 213 |
| 2023-05-19 | $820.00 | $820.00 | 86 |
| 2023-05-18 | $820.00 | $820.00 | 123 |
| 2023-05-17 | $792.00 | $792.00 | 236 |
| 2023-05-16 | $830.00 | $830.00 | 164 |
| 2023-05-15 | $864.00 | $864.00 | 82 |
| 2023-05-12 | $844.00 | $844.00 | 116 |
| 2023-05-11 | $880.00 | $880.00 | 326 |
| 2023-05-10 | $836.00 | $836.00 | 211 |
| 2023-05-09 | $852.00 | $852.00 | 757 |
| 2023-05-08 | $944.00 | $944.00 | 2,526 |
| 2023-05-05 | $860.00 | $860.00 | 685 |
| 2023-05-04 | $760.00 | $760.00 | 290 |
| 2023-05-03 | $792.00 | $792.00 | 284 |
| 2023-05-02 | $820.00 | $820.00 | 204 |
| 2023-05-01 | $776.00 | $776.00 | 215 |
| 2023-04-28 | $784.00 | $784.00 | 337 |
| 2023-04-27 | $816.00 | $816.00 | 227 |
| 2023-04-26 | $764.00 | $764.00 | 178 |
| 2023-04-25 | $764.00 | $764.00 | 234 |
| 2023-04-24 | $772.00 | $772.00 | 310 |
| 2023-04-21 | $808.00 | $808.00 | 229 |
| 2023-04-20 | $840.00 | $840.00 | 632 |
| 2023-04-19 | $972.00 | $972.00 | 774 |
| 2023-04-18 | $976.00 | $976.00 | 18,260 |
| 2023-04-17 | $834.00 | $834.00 | 218 |
| 2023-04-14 | $788.00 | $788.00 | 545 |
| 2023-04-13 | $848.00 | $848.00 | 182 |
| 2023-04-12 | $820.00 | $820.00 | 492 |
| 2023-04-11 | $900.00 | $900.00 | 776 |
| 2023-04-10 | $932.00 | $932.00 | 586 |
| 2023-04-06 | $900.00 | $900.00 | 546 |
| 2023-04-05 | $848.00 | $848.00 | 216 |
| 2023-04-04 | $856.00 | $856.00 | 297 |
| 2023-04-03 | $900.00 | $900.00 | 792 |
| 2023-03-31 | $836.00 | $836.00 | 591 |
| 2023-03-30 | $808.00 | $808.00 | 397 |
| 2023-03-29 | $796.00 | $796.00 | 289 |
| 2023-03-28 | $788.00 | $788.00 | 487 |
| 2023-03-27 | $836.00 | $836.00 | 945 |
| 2023-03-24 | $776.00 | $776.00 | 171 |
| 2023-03-23 | $768.00 | $768.00 | 234 |
| 2023-03-22 | $768.00 | $768.00 | 428 |
| 2023-03-21 | $856.00 | $856.00 | 785 |
| 2023-03-20 | $784.00 | $784.00 | 311 |
| 2023-03-17 | $752.00 | $752.00 | 291 |
| 2023-03-16 | $812.00 | $812.00 | 643 |
| 2023-03-15 | $752.00 | $752.00 | 513 |
| 2023-03-14 | $768.00 | $768.00 | 579 |
| 2023-03-13 | $780.00 | $780.00 | 689 |
| 2023-03-10 | $756.00 | $756.00 | 811 |
| 2023-03-09 | $804.00 | $804.00 | 999 |
| 2023-03-08 | $848.00 | $848.00 | 793 |
| 2023-03-07 | $892.00 | $892.00 | 1,311 |
| 2023-03-06 | $956.00 | $956.00 | 1,248 |
| 2023-03-03 | $956.00 | $956.00 | 1,379 |
| 2023-03-02 | $960.00 | $960.00 | 1,970 |
| 2023-03-01 | $1,100.00 | $1,100.00 | 1,760 |
| 2023-02-28 | $1,248.00 | $1,248.00 | 956 |
| 2023-02-27 | $1,252.00 | $1,252.00 | 2,080 |
| 2023-02-24 | $1,368.00 | $1,368.00 | 847 |
| 2023-02-23 | $1,472.00 | $1,472.00 | 1,922 |
| 2023-02-22 | $1,632.00 | $1,632.00 | 3,700 |
| 2023-02-21 | $2,360.00 | $2,360.00 | 2,848 |
| 2023-02-17 | $3,000.00 | $3,000.00 | 4,484 |
| 2023-02-16 | $3,240.00 | $3,240.00 | 1,655 |
| 2023-02-15 | $2,840.00 | $2,840.00 | 1,129 |
| 2023-02-14 | $3,200.00 | $3,200.00 | 743 |
| 2023-02-13 | $3,240.00 | $3,240.00 | 1,339 |
| 2023-02-10 | $3,600.00 | $3,600.00 | 1,899 |
| 2023-02-09 | $3,840.00 | $3,840.00 | 5,042 |
| 2023-02-08 | $3,680.00 | $3,680.00 | 894 |
| 2023-02-07 | $3,600.00 | $3,600.00 | 1,142 |
| 2023-02-06 | $4,160.00 | $4,160.00 | 1,204 |
| 2023-02-03 | $4,480.00 | $4,480.00 | 1,671 |
| 2023-02-02 | $4,400.00 | $4,400.00 | 2,631 |
| 2023-02-01 | $4,880.00 | $4,880.00 | 5,987 |
| 2023-01-31 | $4,520.00 | $4,520.00 | 2,821 |
| 2023-01-30 | $4,320.00 | $4,320.00 | 212 |
| 2023-01-27 | $4,480.00 | $4,480.00 | 575 |
| 2023-01-26 | $4,880.00 | $4,880.00 | 898 |
| 2023-01-25 | $5,880.00 | $5,880.00 | 6,200 |
| 2023-01-24 | $6,320.00 | $6,320.00 | 7,885 |
| 2023-01-23 | $3,360.00 | $3,360.00 | 282 |
| 2023-01-20 | $3,240.00 | $3,240.00 | 917 |
| 2023-01-19 | $2,880.00 | $2,880.00 | 275 |
| 2023-01-18 | $2,920.00 | $2,920.00 | 170 |
| 2023-01-17 | $2,840.00 | $2,840.00 | 230 |
| 2023-01-13 | $3,200.00 | $3,200.00 | 229 |
| 2023-01-12 | $3,200.00 | $3,200.00 | 287 |
| 2023-01-11 | $3,440.00 | $3,440.00 | 353 |
| 2023-01-10 | $3,280.00 | $3,280.00 | 406 |
| 2023-01-09 | $3,040.00 | $3,040.00 | 59 |
| 2023-01-06 | $2,920.00 | $2,920.00 | 133 |
| 2023-01-05 | $3,040.00 | $3,040.00 | 88 |
| 2023-01-04 | $3,120.00 | $3,120.00 | 103 |
| 2023-01-03 | $2,960.00 | $2,960.00 | 171 |