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
- 1992-05-21 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 | $5.00 | $5.00 | 24,115 | — | — |
| 2023-12-28 | $5.00 | $5.00 | 36,760 | — | — |
| 2023-12-27 | $5.00 | $5.00 | 19,310 | — | — |
| 2023-12-26 | $5.00 | $5.00 | 17,725 | — | — |
| 2023-12-22 | $5.00 | $5.00 | 16,285 | — | — |
| 2023-12-21 | $4.80 | $4.80 | 8,685 | — | — |
| 2023-12-20 | $5.00 | $5.00 | 11,345 | — | — |
| 2023-12-19 | $5.00 | $5.00 | 21,990 | — | — |
| 2023-12-18 | $4.80 | $4.80 | 25,880 | — | — |
| 2023-12-15 | $4.40 | $4.40 | 28,695 | — | — |
| 2023-12-14 | $4.60 | $4.60 | 28,785 | — | — |
| 2023-12-13 | $4.40 | $4.40 | 59,700 | — | — |
| 2023-12-12 | $4.80 | $4.80 | 33,580 | — | — |
| 2023-12-11 | $4.80 | $4.80 | 66,215 | — | — |
| 2023-12-08 | $5.80 | $5.80 | 14,245 | — | — |
| 2023-12-07 | $5.60 | $5.60 | 26,215 | — | — |
| 2023-12-06 | $5.80 | $5.80 | 31,335 | — | — |
| 2023-12-05 | $6.60 | $6.60 | 7,030 | — | — |
| 2023-12-04 | $6.60 | $6.60 | 8,715 | — | — |
| 2023-12-01 | $6.80 | $6.80 | 10,350 | — | — |
| 2023-11-30 | $6.80 | $6.80 | 9,675 | — | — |
| 2023-11-29 | $6.60 | $6.60 | 15,130 | — | — |
| 2023-11-28 | $7.20 | $7.20 | 19,350 | — | — |
| 2023-11-27 | $6.80 | $6.80 | 17,545 | — | — |
| 2023-11-24 | $6.80 | $6.80 | 3,695 | — | — |
| 2023-11-22 | $6.80 | $6.80 | 7,840 | — | — |
| 2023-11-21 | $7.00 | $7.00 | 20,835 | — | — |
| 2023-11-20 | $7.20 | $7.20 | 21,725 | — | — |
| 2023-11-17 | $7.60 | $7.60 | 30,910 | — | — |
| 2023-11-16 | $8.40 | $8.40 | 47,765 | — | — |
| 2023-11-15 | $8.20 | $8.20 | 92,185 | — | — |
| 2023-11-14 | $10.60 | $10.60 | 60,830 | — | — |
| 2023-11-13 | $8.40 | $8.40 | 76,460 | — | — |
| 2023-11-10 | $9.60 | $9.60 | 193,670 | — | — |
| 2023-11-09 | $9.80 | $9.80 | 205,365 | — | — |
| 2023-11-08 | $8.40 | $8.40 | 282,080 | — | — |
| 2023-11-07 | $6.00 | $6.00 | 127,805 | — | — |
| 2023-11-06 | $6.20 | $6.20 | 10,600 | — | — |
| 2023-11-03 | $6.60 | $6.60 | 33,645 | — | — |
| 2023-11-02 | $6.00 | $6.00 | 29,375 | — | — |
| 2023-11-01 | $6.00 | $6.00 | 5,285 | — | — |
| 2023-10-31 | $6.00 | $6.00 | 15,135 | — | — |
| 2023-10-30 | $6.00 | $6.00 | 13,160 | — | — |
| 2023-10-27 | $6.00 | $6.00 | 25,290 | — | — |
| 2023-10-26 | $6.20 | $6.20 | 8,905 | — | — |
| 2023-10-25 | $6.40 | $6.40 | 45,125 | — | — |
| 2023-10-24 | $7.00 | $7.00 | 15,240 | — | — |
| 2023-10-23 | $7.40 | $7.40 | 10,940 | — | — |
| 2023-10-20 | $7.60 | $7.60 | 14,935 | — | — |
| 2023-10-19 | $7.40 | $7.40 | 18,700 | — | — |
| 2023-10-18 | $8.00 | $8.00 | 23,155 | — | — |
| 2023-10-17 | $8.20 | $8.20 | 53,590 | — | — |
| 2023-10-16 | $7.60 | $7.60 | 69,475 | — | — |
| 2023-10-13 | $6.00 | $6.00 | 50,675 | — | — |
| 2023-10-12 | $6.20 | $6.20 | 87,870 | — | — |
| 2023-10-11 | $6.80 | $6.80 | 165,560 | — | — |
| 2023-10-10 | $8.60 | $8.60 | 1,932,685 | — | — |
| 2023-10-09 | $7.00 | $7.00 | 17,665 | — | — |
| 2023-10-06 | $6.00 | $6.00 | 4,495 | — | — |
| 2023-10-05 | $5.80 | $5.80 | 10,445 | — | — |
| 2023-10-04 | $6.60 | $6.60 | 2,115 | — | — |
| 2023-10-03 | $6.80 | $6.80 | 7,490 | — | — |
| 2023-10-02 | $7.00 | $7.00 | 4,595 | — | — |
| 2023-09-29 | $7.00 | $7.00 | 11,015 | — | — |
| 2023-09-28 | $6.80 | $6.80 | 28,545 | — | — |
| 2023-09-27 | $6.40 | $6.40 | 13,775 | — | — |
| 2023-09-26 | $6.80 | $6.80 | 18,960 | — | — |
| 2023-09-25 | $6.40 | $6.40 | 13,340 | — | — |
| 2023-09-22 | $6.80 | $6.80 | 17,355 | — | — |
| 2023-09-21 | $8.00 | $8.00 | 27,850 | — | — |
| 2023-09-20 | $7.20 | $7.20 | 12,825 | — | — |
| 2023-09-19 | $7.20 | $7.20 | 15,290 | — | — |
| 2023-09-18 | $8.20 | $8.20 | 14,905 | — | — |
| 2023-09-15 | $8.00 | $8.00 | 25,195 | — | — |
| 2023-09-14 | $11.00 | $11.00 | 12,065 | — | — |
| 2023-09-13 | $11.20 | $11.20 | 24,510 | — | — |
| 2023-09-12 | $11.80 | $11.80 | 8,850 | — | — |
| 2023-09-11 | $12.00 | $12.00 | 21,970 | — | — |
| 2023-09-08 | $13.40 | $13.40 | 11,980 | — | — |
| 2023-09-07 | $13.80 | $13.80 | 13,390 | — | — |
| 2023-09-06 | $16.40 | $16.40 | 11,710 | — | — |
| 2023-09-05 | $17.00 | $17.00 | 9,175 | — | — |
| 2023-09-01 | $16.20 | $16.20 | 20,675 | — | — |
| 2023-08-31 | $16.20 | $16.20 | 15,370 | — | — |
| 2023-08-30 | $14.20 | $14.20 | 15,155 | — | — |
| 2023-08-29 | $13.80 | $13.80 | 14,210 | — | — |
| 2023-08-28 | $13.60 | $13.60 | 10,610 | — | — |
| 2023-08-25 | $13.40 | $13.40 | 6,935 | — | — |
| 2023-08-24 | $13.60 | $13.60 | 8,765 | — | — |
| 2023-08-23 | $15.00 | $15.00 | 12,370 | — | — |
| 2023-08-22 | $14.60 | $14.60 | 20,375 | — | — |
| 2023-08-21 | $14.80 | $14.80 | 6,470 | — | — |
| 2023-08-18 | $15.20 | $15.20 | 6,415 | — | — |
| 2023-08-17 | $15.40 | $15.40 | 7,805 | — | — |
| 2023-08-16 | $17.20 | $17.20 | 5,870 | — | — |
| 2023-08-15 | $17.40 | $17.40 | 9,150 | — | — |
| 2023-08-14 | $20.00 | $20.00 | 18,985 | — | — |
| 2023-08-11 | $20.40 | $20.40 | 10,845 | — | — |
| 2023-08-10 | $20.60 | $20.60 | 7,170 | — | — |
| 2023-08-09 | $20.80 | $20.80 | 5,780 | — | — |
| 2023-08-08 | $20.60 | $20.60 | 8,525 | — | — |
| 2023-08-07 | $20.40 | $20.40 | 6,135 | — | — |
| 2023-08-04 | $20.40 | $20.40 | 4,310 | — | — |
| 2023-08-03 | $20.20 | $20.20 | 4,365 | — | — |
| 2023-08-02 | $20.20 | $20.20 | 7,345 | — | — |
| 2023-08-01 | $20.40 | $20.40 | 20,940 | — | — |
| 2023-07-31 | $21.00 | $21.00 | 9,135 | — | — |
| 2023-07-28 | $21.40 | $21.40 | 5,490 | — | — |
| 2023-07-27 | $21.20 | $21.20 | 2,705 | — | — |
| 2023-07-26 | $21.00 | $21.00 | 4,565 | — | — |
| 2023-07-25 | $21.40 | $21.40 | 11,200 | — | — |
| 2023-07-24 | $20.60 | $20.60 | 4,110 | — | — |
| 2023-07-21 | $21.00 | $21.00 | 3,360 | — | — |
| 2023-07-20 | $20.80 | $20.80 | 5,700 | — | — |
| 2023-07-19 | $21.00 | $21.00 | 16,280 | — | — |
| 2023-07-18 | $20.40 | $20.40 | 7,160 | — | — |
| 2023-07-17 | $21.40 | $21.40 | 24,200 | — | — |
| 2023-07-14 | $22.00 | $22.00 | 3,590 | — | — |
| 2023-07-13 | $22.20 | $22.20 | 7,920 | — | — |
| 2023-07-12 | $21.40 | $21.40 | 6,010 | — | — |
| 2023-07-11 | $22.00 | $22.00 | 5,615 | — | — |
| 2023-07-10 | $22.40 | $22.40 | 6,245 | — | — |
| 2023-07-07 | $21.80 | $21.80 | 9,995 | — | — |
| 2023-07-06 | $23.60 | $23.60 | 5,190 | — | — |
| 2023-07-05 | $24.20 | $24.20 | 10,825 | — | — |
| 2023-07-03 | $24.60 | $24.60 | 2,410 | — | — |
| 2023-06-30 | $24.40 | $24.40 | 7,495 | — | — |
| 2023-06-29 | $24.20 | $24.20 | 5,640 | — | — |
| 2023-06-28 | $23.20 | $23.20 | 5,080 | — | — |
| 2023-06-27 | $24.20 | $24.20 | 1,900 | — | — |
| 2023-06-26 | $24.40 | $24.40 | 6,615 | — | — |
| 2023-06-23 | $24.40 | $24.40 | 5,340 | — | — |
| 2023-06-22 | $26.40 | $26.40 | 2,610 | — | — |
| 2023-06-21 | $25.20 | $25.20 | 4,205 | — | — |
| 2023-06-20 | $26.60 | $26.60 | 7,250 | — | — |
| 2023-06-16 | $26.80 | $26.80 | 8,325 | — | — |
| 2023-06-15 | $28.60 | $28.60 | 10,110 | — | — |
| 2023-06-14 | $27.80 | $27.80 | 6,190 | — | — |
| 2023-06-13 | $29.60 | $29.60 | 6,120 | — | — |
| 2023-06-12 | $29.80 | $29.80 | 8,800 | — | — |
| 2023-06-09 | $30.00 | $30.00 | 3,785 | — | — |
| 2023-06-08 | $31.20 | $31.20 | 9,645 | — | — |
| 2023-06-07 | $30.60 | $30.60 | 9,250 | — | — |
| 2023-06-06 | $28.40 | $28.40 | 7,725 | — | — |
| 2023-06-05 | $27.40 | $27.40 | 8,445 | — | — |
| 2023-06-02 | $25.40 | $25.40 | 9,845 | — | — |
| 2023-06-01 | $28.40 | $28.40 | 6,665 | — | — |
| 2023-05-31 | $31.20 | $31.20 | 15,365 | — | — |
| 2023-05-30 | $31.60 | $31.60 | 7,970 | — | — |
| 2023-05-26 | $27.00 | $27.00 | 3,845 | — | — |
| 2023-05-25 | $25.60 | $25.60 | 2,025 | — | — |
| 2023-05-24 | $26.20 | $26.20 | 2,260 | — | — |
| 2023-05-23 | $26.40 | $26.40 | 3,415 | — | — |
| 2023-05-22 | $24.20 | $24.20 | 8,455 | — | — |
| 2023-05-19 | $26.40 | $26.40 | 4,000 | — | — |
| 2023-05-18 | $27.60 | $27.60 | 7,500 | — | — |
| 2023-05-17 | $28.20 | $28.20 | 3,740 | — | — |
| 2023-05-16 | $26.20 | $26.20 | 7,210 | — | — |
| 2023-05-15 | $27.80 | $27.80 | 1,990 | — | — |
| 2023-05-12 | $26.80 | $26.80 | 3,410 | — | — |
| 2023-05-11 | $34.00 | $34.00 | 11,330 | — | — |
| 2023-05-10 | $28.00 | $28.00 | 1,270 | — | — |
| 2023-05-09 | $25.20 | $25.20 | 970 | — | — |
| 2023-05-08 | $24.60 | $24.60 | 1,635 | — | — |
| 2023-05-05 | $23.60 | $23.60 | 615 | — | — |
| 2023-05-04 | $22.40 | $22.40 | 390 | — | — |
| 2023-05-03 | $21.00 | $21.00 | 620 | — | — |
| 2023-05-02 | $20.60 | $20.60 | 770 | — | — |
| 2023-05-01 | $21.20 | $21.20 | 1,395 | — | — |
| 2023-04-28 | $20.20 | $20.20 | 1,080 | — | — |
| 2023-04-27 | $19.00 | $19.00 | 785 | — | — |
| 2023-04-26 | $20.60 | $20.60 | 1,165 | — | — |
| 2023-04-25 | $21.80 | $21.80 | 1,820 | — | — |
| 2023-04-24 | $23.60 | $23.60 | 695 | — | — |
| 2023-04-21 | $24.20 | $24.20 | 780 | — | — |
| 2023-04-20 | $24.00 | $24.00 | 210 | — | — |
| 2023-04-19 | $24.80 | $24.80 | 870 | — | — |
| 2023-04-18 | $25.00 | $25.00 | 380 | — | — |
| 2023-04-17 | $25.00 | $25.00 | 930 | — | — |
| 2023-04-14 | $24.40 | $24.40 | 860 | — | — |
| 2023-04-13 | $25.20 | $25.20 | 1,265 | — | — |
| 2023-04-12 | $25.40 | $25.40 | 605 | — | — |
| 2023-04-11 | $25.00 | $25.00 | 1,930 | — | — |
| 2023-04-10 | $23.40 | $23.40 | 7,255 | — | — |
| 2023-04-06 | $25.20 | $25.20 | 230 | — | — |
| 2023-04-05 | $26.40 | $26.40 | 390 | — | — |
| 2023-04-04 | $26.00 | $26.00 | 5,390 | — | — |
| 2023-04-03 | $23.40 | $23.40 | 2,045 | — | — |
| 2023-03-31 | $23.40 | $23.40 | 1,005 | — | — |
| 2023-03-30 | $23.20 | $23.20 | 2,195 | — | — |
| 2023-03-29 | $23.20 | $23.20 | 2,770 | — | — |
| 2023-03-28 | $24.00 | $24.00 | 7,075 | — | — |
| 2023-03-27 | $26.40 | $26.40 | 3,135 | — | — |
| 2023-03-24 | $29.80 | $29.80 | 1,645 | — | — |
| 2023-03-23 | $27.40 | $27.40 | 2,565 | — | — |
| 2023-03-22 | $26.40 | $26.40 | 1,320 | — | — |
| 2023-03-21 | $24.20 | $24.20 | 750 | — | — |
| 2023-03-20 | $22.60 | $22.60 | 1,520 | — | — |
| 2023-03-17 | $23.80 | $23.80 | 2,855 | — | — |
| 2023-03-16 | $25.00 | $25.00 | 2,370 | — | — |
| 2023-03-15 | $24.00 | $24.00 | 2,770 | — | — |
| 2023-03-14 | $25.40 | $25.40 | 2,100 | — | — |
| 2023-03-13 | $26.60 | $26.60 | 1,135 | — | — |
| 2023-03-10 | $26.40 | $26.40 | 680 | — | — |
| 2023-03-09 | $26.80 | $26.80 | 7,990 | — | — |
| 2023-03-08 | $25.60 | $25.60 | 4,150 | — | — |
| 2023-03-07 | $30.60 | $30.60 | 14,735 | — | — |
| 2023-03-06 | $44.80 | $44.80 | 1,525 | — | — |
| 2023-03-03 | $44.20 | $44.20 | 1,715 | — | — |
| 2023-03-02 | $44.80 | $44.80 | 290 | — | — |
| 2023-03-01 | $45.80 | $45.80 | 1,005 | — | — |
| 2023-02-28 | $48.40 | $48.40 | 840 | — | — |
| 2023-02-27 | $44.40 | $44.40 | 2,195 | — | — |
| 2023-02-24 | $44.60 | $44.60 | 1,950 | — | — |
| 2023-02-23 | $49.00 | $49.00 | 325 | — | — |
| 2023-02-22 | $50.20 | $50.20 | 700 | — | — |
| 2023-02-21 | $51.60 | $51.60 | 945 | — | — |
| 2023-02-17 | $55.40 | $55.40 | 425 | — | — |
| 2023-02-16 | $55.80 | $55.80 | 815 | — | — |
| 2023-02-15 | $55.20 | $55.20 | 300 | — | — |
| 2023-02-14 | $56.20 | $56.20 | 935 | — | — |
| 2023-02-13 | $56.80 | $56.80 | 635 | — | — |
| 2023-02-10 | $59.60 | $59.60 | 475 | — | — |
| 2023-02-09 | $62.40 | $62.40 | 640 | — | — |
| 2023-02-08 | $58.80 | $58.80 | 700 | — | — |
| 2023-02-07 | $61.00 | $61.00 | 1,035 | — | — |
| 2023-02-06 | $64.00 | $64.00 | 1,420 | — | — |
| 2023-02-03 | $69.60 | $69.60 | 1,020 | — | — |
| 2023-02-02 | $69.80 | $69.80 | 910 | — | — |
| 2023-02-01 | $70.60 | $70.60 | 3,630 | — | — |
| 2023-01-31 | $70.80 | $70.80 | 1,850 | — | — |
| 2023-01-30 | $70.60 | $70.60 | 895 | — | — |
| 2023-01-27 | $78.00 | $78.00 | 1,115 | — | — |
| 2023-01-26 | $75.00 | $75.00 | 1,670 | — | — |
| 2023-01-25 | $65.00 | $65.00 | 250 | — | — |
| 2023-01-24 | $63.60 | $63.60 | 545 | — | — |
| 2023-01-23 | $58.20 | $58.20 | 340 | — | — |
| 2023-01-20 | $57.20 | $57.20 | 285 | — | — |
| 2023-01-19 | $53.80 | $53.80 | 1,090 | — | — |
| 2023-01-18 | $55.60 | $55.60 | 805 | — | — |
| 2023-01-17 | $57.80 | $57.80 | 1,250 | — | — |
| 2023-01-13 | $58.20 | $58.20 | 1,495 | — | — |
| 2023-01-12 | $59.00 | $59.00 | 885 | — | — |
| 2023-01-11 | $58.40 | $58.40 | 495 | — | — |
| 2023-01-10 | $62.60 | $62.60 | 210 | — | — |
| 2023-01-09 | $61.20 | $61.20 | 605 | — | — |
| 2023-01-06 | $62.60 | $62.60 | 2,445 | — | — |
| 2023-01-05 | $61.80 | $61.80 | 750 | — | — |
| 2023-01-04 | $66.00 | $66.00 | 720 | — | — |
| 2023-01-03 | $63.80 | $63.80 | 185 | — | — |