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
- 2008-08-19 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 | $1.37 | $1.37 | 169,200 | — | — |
| 2023-12-28 | $1.42 | $1.42 | 300,200 | — | — |
| 2023-12-27 | $1.42 | $1.42 | 100,600 | — | — |
| 2023-12-26 | $1.41 | $1.41 | 115,700 | — | — |
| 2023-12-22 | $1.39 | $1.39 | 48,400 | — | — |
| 2023-12-21 | $1.37 | $1.37 | 105,300 | — | — |
| 2023-12-20 | $1.39 | $1.39 | 190,400 | — | — |
| 2023-12-19 | $1.43 | $1.43 | 320,300 | — | — |
| 2023-12-18 | $1.32 | $1.32 | 107,800 | — | — |
| 2023-12-15 | $1.29 | $1.29 | 137,300 | — | — |
| 2023-12-14 | $1.27 | $1.27 | 202,800 | — | — |
| 2023-12-13 | $1.21 | $1.21 | 148,400 | — | — |
| 2023-12-12 | $1.17 | $1.17 | 317,200 | — | — |
| 2023-12-11 | $1.23 | $1.23 | 417,900 | — | — |
| 2023-12-08 | $1.36 | $1.36 | 362,700 | — | — |
| 2023-12-07 | $1.46 | $1.46 | 534,900 | — | — |
| 2023-12-06 | $1.54 | $1.54 | 1,057,100 | — | — |
| 2023-12-05 | $1.35 | $1.35 | 3,108,300 | — | — |
| 2023-12-04 | $2.70 | $2.70 | 570,400 | — | — |
| 2023-12-01 | $3.00 | $3.00 | 206,800 | — | — |
| 2023-11-30 | $3.27 | $3.27 | 101,400 | — | — |
| 2023-11-29 | $3.91 | $3.91 | 150,600 | — | — |
| 2023-11-28 | $4.00 | $4.00 | 102,800 | — | — |
| 2023-11-27 | $5.80 | $5.80 | 17,135 | — | — |
| 2023-11-24 | $5.60 | $5.60 | 5,070 | — | — |
| 2023-11-22 | $5.40 | $5.40 | 11,040 | — | — |
| 2023-11-21 | $5.40 | $5.40 | 8,860 | — | — |
| 2023-11-20 | $5.20 | $5.20 | 9,050 | — | — |
| 2023-11-17 | $5.20 | $5.20 | 20,445 | — | — |
| 2023-11-16 | $5.40 | $5.40 | 33,105 | — | — |
| 2023-11-15 | $5.60 | $5.60 | 22,955 | — | — |
| 2023-11-14 | $5.60 | $5.60 | 14,775 | — | — |
| 2023-11-13 | $5.80 | $5.80 | 4,475 | — | — |
| 2023-11-10 | $5.60 | $5.60 | 11,255 | — | — |
| 2023-11-09 | $5.60 | $5.60 | 19,310 | — | — |
| 2023-11-08 | $5.60 | $5.60 | 12,060 | — | — |
| 2023-11-07 | $6.00 | $6.00 | 6,205 | — | — |
| 2023-11-06 | $6.00 | $6.00 | 24,805 | — | — |
| 2023-11-03 | $5.80 | $5.80 | 15,250 | — | — |
| 2023-11-02 | $5.40 | $5.40 | 8,705 | — | — |
| 2023-11-01 | $5.40 | $5.40 | 20,415 | — | — |
| 2023-10-31 | $5.20 | $5.20 | 13,530 | — | — |
| 2023-10-30 | $5.20 | $5.20 | 32,090 | — | — |
| 2023-10-27 | $5.80 | $5.80 | 6,505 | — | — |
| 2023-10-26 | $5.80 | $5.80 | 2,645 | — | — |
| 2023-10-25 | $5.80 | $5.80 | 3,200 | — | — |
| 2023-10-24 | $5.80 | $5.80 | 9,230 | — | — |
| 2023-10-23 | $6.00 | $6.00 | 5,470 | — | — |
| 2023-10-20 | $6.20 | $6.20 | 16,390 | — | — |
| 2023-10-19 | $6.80 | $6.80 | 17,640 | — | — |
| 2023-10-18 | $6.80 | $6.80 | 24,045 | — | — |
| 2023-10-17 | $6.40 | $6.40 | 29,130 | — | — |
| 2023-10-16 | $7.00 | $7.00 | 12,960 | — | — |
| 2023-10-13 | $7.20 | $7.20 | 37,255 | — | — |
| 2023-10-12 | $7.00 | $7.00 | 75,440 | — | — |
| 2023-10-11 | $6.60 | $6.60 | 75,685 | — | — |
| 2023-10-10 | $6.00 | $6.00 | 30,140 | — | — |
| 2023-10-09 | $5.60 | $5.60 | 13,320 | — | — |
| 2023-10-06 | $5.40 | $5.40 | 7,585 | — | — |
| 2023-10-05 | $5.60 | $5.60 | 6,920 | — | — |
| 2023-10-04 | $5.60 | $5.60 | 24,945 | — | — |
| 2023-10-03 | $6.00 | $6.00 | 9,830 | — | — |
| 2023-10-02 | $6.20 | $6.20 | 10,900 | — | — |
| 2023-09-29 | $6.00 | $6.00 | 8,265 | — | — |
| 2023-09-28 | $5.80 | $5.80 | 10,935 | — | — |
| 2023-09-27 | $5.80 | $5.80 | 6,390 | — | — |
| 2023-09-26 | $6.00 | $6.00 | 13,755 | — | — |
| 2023-09-25 | $6.00 | $6.00 | 20,970 | — | — |
| 2023-09-22 | $6.20 | $6.20 | 19,155 | — | — |
| 2023-09-21 | $6.60 | $6.60 | 68,470 | — | — |
| 2023-09-20 | $6.60 | $6.60 | 8,795 | — | — |
| 2023-09-19 | $6.60 | $6.60 | 11,320 | — | — |
| 2023-09-18 | $6.80 | $6.80 | 13,920 | — | — |
| 2023-09-15 | $6.80 | $6.80 | 16,125 | — | — |
| 2023-09-14 | $7.00 | $7.00 | 55,035 | — | — |
| 2023-09-13 | $8.00 | $8.00 | 74,755 | — | — |
| 2023-09-12 | $6.40 | $6.40 | 48,710 | — | — |
| 2023-09-11 | $5.60 | $5.60 | 8,185 | — | — |
| 2023-09-08 | $5.80 | $5.80 | 25,770 | — | — |
| 2023-09-07 | $5.80 | $5.80 | 56,580 | — | — |
| 2023-09-06 | $5.40 | $5.40 | 28,245 | — | — |
| 2023-09-05 | $5.60 | $5.60 | 29,495 | — | — |
| 2023-09-01 | $5.80 | $5.80 | 32,120 | — | — |
| 2023-08-31 | $6.00 | $6.00 | 64,495 | — | — |
| 2023-08-30 | $6.20 | $6.20 | 32,670 | — | — |
| 2023-08-29 | $6.40 | $6.40 | 24,100 | — | — |
| 2023-08-28 | $6.40 | $6.40 | 19,280 | — | — |
| 2023-08-25 | $6.80 | $6.80 | 30,725 | — | — |
| 2023-08-24 | $6.40 | $6.40 | 44,630 | — | — |
| 2023-08-23 | $7.00 | $7.00 | 35,980 | — | — |
| 2023-08-22 | $7.20 | $7.20 | 61,550 | — | — |
| 2023-08-21 | $7.60 | $7.60 | 33,625 | — | — |
| 2023-08-18 | $8.00 | $8.00 | 24,905 | — | — |
| 2023-08-17 | $8.60 | $8.60 | 21,245 | — | — |
| 2023-08-16 | $8.20 | $8.20 | 29,190 | — | — |
| 2023-08-15 | $8.40 | $8.40 | 25,290 | — | — |
| 2023-08-14 | $9.00 | $9.00 | 64,695 | — | — |
| 2023-08-11 | $8.80 | $8.80 | 15,130 | — | — |
| 2023-08-10 | $9.20 | $9.20 | 20,225 | — | — |
| 2023-08-09 | $9.80 | $9.80 | 29,500 | — | — |
| 2023-08-08 | $10.00 | $10.00 | 36,460 | — | — |
| 2023-08-07 | $11.20 | $11.20 | 64,830 | — | — |
| 2023-08-04 | $13.40 | $13.40 | 334,075 | — | — |
| 2023-08-03 | $10.00 | $10.00 | 10,195 | — | — |
| 2023-08-02 | $10.00 | $10.00 | 20,105 | — | — |
| 2023-08-01 | $10.40 | $10.40 | 17,060 | — | — |
| 2023-07-31 | $10.00 | $10.00 | 20,240 | — | — |
| 2023-07-28 | $10.20 | $10.20 | 11,070 | — | — |
| 2023-07-27 | $10.20 | $10.20 | 10,545 | — | — |
| 2023-07-26 | $10.40 | $10.40 | 14,525 | — | — |
| 2023-07-25 | $10.40 | $10.40 | 9,760 | — | — |
| 2023-07-24 | $11.00 | $11.00 | 11,690 | — | — |
| 2023-07-21 | $11.00 | $11.00 | 12,260 | — | — |
| 2023-07-20 | $11.20 | $11.20 | 9,260 | — | — |
| 2023-07-19 | $11.00 | $11.00 | 13,825 | — | — |
| 2023-07-18 | $11.40 | $11.40 | 43,995 | — | — |
| 2023-07-17 | $11.20 | $11.20 | 10,795 | — | — |
| 2023-07-14 | $11.20 | $11.20 | 27,460 | — | — |
| 2023-07-13 | $11.80 | $11.80 | 7,005 | — | — |
| 2023-07-12 | $11.80 | $11.80 | 24,080 | — | — |
| 2023-07-11 | $11.80 | $11.80 | 19,410 | — | — |
| 2023-07-10 | $12.00 | $12.00 | 14,265 | — | — |
| 2023-07-07 | $12.20 | $12.20 | 10,255 | — | — |
| 2023-07-06 | $11.80 | $11.80 | 12,585 | — | — |
| 2023-07-05 | $12.20 | $12.20 | 13,575 | — | — |
| 2023-07-03 | $12.20 | $12.20 | 6,905 | — | — |
| 2023-06-30 | $12.20 | $12.20 | 22,585 | — | — |
| 2023-06-29 | $12.00 | $12.00 | 17,460 | — | — |
| 2023-06-28 | $11.80 | $11.80 | 25,485 | — | — |
| 2023-06-27 | $12.60 | $12.60 | 28,555 | — | — |
| 2023-06-26 | $13.60 | $13.60 | 17,335 | — | — |
| 2023-06-23 | $13.40 | $13.40 | 24,040 | — | — |
| 2023-06-22 | $13.00 | $13.00 | 22,720 | — | — |
| 2023-06-21 | $13.40 | $13.40 | 18,215 | — | — |
| 2023-06-20 | $13.80 | $13.80 | 17,375 | — | — |
| 2023-06-16 | $14.00 | $14.00 | 42,575 | — | — |
| 2023-06-15 | $14.00 | $14.00 | 58,755 | — | — |
| 2023-06-14 | $13.80 | $13.80 | 82,010 | — | — |
| 2023-06-13 | $15.00 | $15.00 | 249,115 | — | — |
| 2023-06-12 | $14.60 | $14.60 | 139,450 | — | — |
| 2023-06-09 | $15.00 | $15.00 | 10,525 | — | — |
| 2023-06-08 | $15.20 | $15.20 | 6,590 | — | — |
| 2023-06-07 | $15.60 | $15.60 | 13,310 | — | — |
| 2023-06-06 | $16.40 | $16.40 | 24,545 | — | — |
| 2023-06-05 | $15.00 | $15.00 | 9,230 | — | — |
| 2023-06-02 | $15.00 | $15.00 | 11,320 | — | — |
| 2023-06-01 | $14.60 | $14.60 | 10,060 | — | — |
| 2023-05-31 | $14.00 | $14.00 | 9,170 | — | — |
| 2023-05-30 | $14.60 | $14.60 | 26,560 | — | — |
| 2023-05-26 | $15.00 | $15.00 | 11,670 | — | — |
| 2023-05-25 | $15.80 | $15.80 | 11,530 | — | — |
| 2023-05-24 | $17.20 | $17.20 | 13,660 | — | — |
| 2023-05-23 | $18.20 | $18.20 | 9,185 | — | — |
| 2023-05-22 | $18.60 | $18.60 | 6,715 | — | — |
| 2023-05-19 | $19.00 | $19.00 | 3,660 | — | — |
| 2023-05-18 | $19.00 | $19.00 | 6,530 | — | — |
| 2023-05-17 | $19.20 | $19.20 | 3,935 | — | — |
| 2023-05-16 | $18.60 | $18.60 | 4,460 | — | — |
| 2023-05-15 | $18.80 | $18.80 | 21,235 | — | — |
| 2023-05-12 | $20.20 | $20.20 | 5,870 | — | — |
| 2023-05-11 | $20.20 | $20.20 | 13,475 | — | — |
| 2023-05-10 | $21.20 | $21.20 | 5,690 | — | — |
| 2023-05-09 | $21.80 | $21.80 | 7,460 | — | — |
| 2023-05-08 | $21.60 | $21.60 | 5,410 | — | — |
| 2023-05-05 | $21.80 | $21.80 | 5,445 | — | — |
| 2023-05-04 | $21.20 | $21.20 | 6,010 | — | — |
| 2023-05-03 | $21.80 | $21.80 | 5,330 | — | — |
| 2023-05-02 | $22.00 | $22.00 | 9,740 | — | — |
| 2023-05-01 | $21.80 | $21.80 | 12,510 | — | — |
| 2023-04-28 | $21.60 | $21.60 | 12,250 | — | — |
| 2023-04-27 | $21.60 | $21.60 | 5,770 | — | — |
| 2023-04-26 | $21.80 | $21.80 | 19,105 | — | — |
| 2023-04-25 | $23.80 | $23.80 | 7,935 | — | — |
| 2023-04-24 | $23.60 | $23.60 | 17,135 | — | — |
| 2023-04-21 | $26.00 | $26.00 | 28,400 | — | — |
| 2023-04-20 | $25.60 | $25.60 | 30,830 | — | — |
| 2023-04-19 | $26.00 | $26.00 | 95,400 | — | — |
| 2023-04-18 | $21.60 | $21.60 | 22,100 | — | — |
| 2023-04-17 | $20.40 | $20.40 | 19,450 | — | — |
| 2023-04-14 | $21.20 | $21.20 | 16,025 | — | — |
| 2023-04-13 | $21.80 | $21.80 | 31,105 | — | — |
| 2023-04-12 | $21.00 | $21.00 | 35,795 | — | — |
| 2023-04-11 | $22.80 | $22.80 | 20,225 | — | — |
| 2023-04-10 | $23.00 | $23.00 | 31,900 | — | — |
| 2023-04-06 | $24.60 | $24.60 | 38,040 | — | — |
| 2023-04-05 | $24.40 | $24.40 | 87,645 | — | — |
| 2023-04-04 | $29.80 | $29.80 | 115,920 | — | — |
| 2023-04-03 | $34.00 | $34.00 | 82,940 | — | — |
| 2023-03-31 | $41.60 | $41.60 | 49,000 | — | — |
| 2023-03-30 | $42.00 | $42.00 | 45,465 | — | — |
| 2023-03-29 | $44.80 | $44.80 | 34,585 | — | — |
| 2023-03-28 | $46.60 | $46.60 | 31,920 | — | — |
| 2023-03-27 | $48.60 | $48.60 | 58,205 | — | — |
| 2023-03-24 | $42.00 | $42.00 | 38,900 | — | — |
| 2023-03-23 | $41.00 | $41.00 | 41,425 | — | — |
| 2023-03-22 | $41.00 | $41.00 | 63,630 | — | — |
| 2023-03-21 | $49.20 | $49.20 | 83,130 | — | — |
| 2023-03-20 | $46.80 | $46.80 | 103,215 | — | — |
| 2023-03-17 | $38.80 | $38.80 | 49,600 | — | — |
| 2023-03-16 | $40.60 | $40.60 | 57,365 | — | — |
| 2023-03-15 | $36.80 | $36.80 | 20,425 | — | — |
| 2023-03-14 | $34.60 | $34.60 | 41,215 | — | — |
| 2023-03-13 | $37.00 | $37.00 | 50,220 | — | — |
| 2023-03-10 | $37.60 | $37.60 | 70,280 | — | — |
| 2023-03-09 | $33.00 | $33.00 | 69,305 | — | — |
| 2023-03-08 | $39.20 | $39.20 | 235,565 | — | — |
| 2023-03-07 | $40.40 | $40.40 | 160,600 | — | — |
| 2023-03-06 | $33.00 | $33.00 | 49,800 | — | — |
| 2023-03-03 | $32.20 | $32.20 | 97,295 | — | — |
| 2023-03-02 | $31.60 | $31.60 | 118,045 | — | — |
| 2023-03-01 | $28.20 | $28.20 | 99,215 | — | — |
| 2023-02-28 | $25.60 | $25.60 | 60,540 | — | — |
| 2023-02-27 | $25.00 | $25.00 | 98,215 | — | — |
| 2023-02-24 | $24.00 | $24.00 | 163,630 | — | — |
| 2023-02-23 | $22.80 | $22.80 | 189,795 | — | — |
| 2023-02-22 | $30.00 | $30.00 | 286,500 | — | — |
| 2023-02-21 | $33.20 | $33.20 | 1,885,355 | — | — |
| 2023-02-17 | $29.60 | $29.60 | 4,017,285 | — | — |
| 2023-02-16 | $15.00 | $15.00 | 227,670 | — | — |
| 2023-02-15 | $17.00 | $17.00 | 20,610 | — | — |
| 2023-02-14 | $17.60 | $17.60 | 34,425 | — | — |
| 2023-02-13 | $19.00 | $19.00 | 48,085 | — | — |
| 2023-02-10 | $17.40 | $17.40 | 58,215 | — | — |
| 2023-02-09 | $21.20 | $21.20 | 95,055 | — | — |
| 2023-02-08 | $23.40 | $23.40 | 194,585 | — | — |
| 2023-02-07 | $27.40 | $27.40 | 428,035 | — | — |
| 2023-02-06 | $18.40 | $18.40 | 294,895 | — | — |
| 2023-02-03 | $15.40 | $15.40 | 15,205 | — | — |
| 2023-02-02 | $15.00 | $15.00 | 9,250 | — | — |
| 2023-02-01 | $14.00 | $14.00 | 7,835 | — | — |
| 2023-01-31 | $14.60 | $14.60 | 4,880 | — | — |
| 2023-01-30 | $14.60 | $14.60 | 6,900 | — | — |
| 2023-01-27 | $14.80 | $14.80 | 9,400 | — | — |
| 2023-01-26 | $14.40 | $14.40 | 12,070 | — | — |
| 2023-01-25 | $14.20 | $14.20 | 13,330 | — | — |
| 2023-01-24 | $14.80 | $14.80 | 13,075 | — | — |
| 2023-01-23 | $15.00 | $15.00 | 15,935 | — | — |
| 2023-01-20 | $14.00 | $14.00 | 14,500 | — | — |
| 2023-01-19 | $14.00 | $14.00 | 14,285 | — | — |
| 2023-01-18 | $13.80 | $13.80 | 24,130 | — | — |
| 2023-01-17 | $14.60 | $14.60 | 52,720 | — | — |
| 2023-01-13 | $17.00 | $17.00 | 96,410 | — | — |
| 2023-01-12 | $14.80 | $14.80 | 42,370 | — | — |
| 2023-01-11 | $14.80 | $14.80 | 99,590 | — | — |
| 2023-01-10 | $12.40 | $12.40 | 40,400 | — | — |
| 2023-01-09 | $11.20 | $11.20 | 29,660 | — | — |
| 2023-01-06 | $10.80 | $10.80 | 30,465 | — | — |
| 2023-01-05 | $12.00 | $12.00 | 62,365 | — | — |
| 2023-01-04 | $12.60 | $12.60 | 145,835 | — | — |
| 2023-01-03 | $13.20 | $13.20 | 85,390 | — | — |