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
- 2015-02-13 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 | $4.70 | $4.70 | 6,000 | — | — |
| 2023-12-28 | $5.00 | $5.00 | 10,478 | — | — |
| 2023-12-27 | $5.04 | $5.04 | 2,722 | — | — |
| 2023-12-26 | $5.00 | $5.00 | 3,344 | — | — |
| 2023-12-22 | $4.85 | $4.85 | 6,989 | — | — |
| 2023-12-21 | $4.84 | $4.84 | 3,222 | — | — |
| 2023-12-20 | $4.82 | $4.82 | 1,767 | — | — |
| 2023-12-19 | $4.86 | $4.86 | 4,033 | — | — |
| 2023-12-18 | $4.86 | $4.86 | 6,000 | — | — |
| 2023-12-15 | $4.83 | $4.83 | 6,056 | — | — |
| 2023-12-14 | $5.33 | $5.33 | 11,744 | — | — |
| 2023-12-13 | $5.18 | $5.18 | 10,656 | — | — |
| 2023-12-12 | $5.04 | $5.04 | 13,922 | — | — |
| 2023-12-11 | $4.77 | $4.77 | 4,533 | — | — |
| 2023-12-08 | $4.82 | $4.82 | 4,700 | — | — |
| 2023-12-07 | $4.86 | $4.86 | 9,189 | — | — |
| 2023-12-06 | $4.73 | $4.73 | 6,778 | — | — |
| 2023-12-05 | $4.82 | $4.82 | 3,944 | — | — |
| 2023-12-04 | $4.83 | $4.83 | 4,589 | — | — |
| 2023-12-01 | $4.91 | $4.91 | 8,744 | — | — |
| 2023-11-30 | $4.65 | $4.65 | 11,400 | — | — |
| 2023-11-29 | $4.86 | $4.86 | 4,256 | — | — |
| 2023-11-28 | $4.69 | $4.69 | 6,211 | — | — |
| 2023-11-27 | $4.57 | $4.57 | 10,178 | — | — |
| 2023-11-24 | $4.95 | $4.95 | 4,922 | — | — |
| 2023-11-22 | $4.76 | $4.76 | 6,322 | — | — |
| 2023-11-21 | $5.04 | $5.04 | 3,067 | — | — |
| 2023-11-20 | $5.04 | $5.04 | 6,244 | — | — |
| 2023-11-17 | $5.18 | $5.18 | 1,756 | — | — |
| 2023-11-16 | $5.21 | $5.21 | 8,156 | — | — |
| 2023-11-15 | $5.20 | $5.20 | 24,233 | — | — |
| 2023-11-14 | $5.19 | $5.19 | 12,200 | — | — |
| 2023-11-13 | $5.46 | $5.46 | 6,844 | — | — |
| 2023-11-10 | $5.71 | $5.71 | 8,756 | — | — |
| 2023-11-09 | $5.83 | $5.83 | 29,533 | — | — |
| 2023-11-08 | $5.65 | $5.65 | 20,789 | — | — |
| 2023-11-07 | $5.54 | $5.54 | 48,244 | — | — |
| 2023-11-06 | $6.05 | $6.05 | 189,433 | — | — |
| 2023-11-03 | $5.58 | $5.58 | 6,544 | — | — |
| 2023-11-02 | $5.49 | $5.49 | 3,422 | — | — |
| 2023-11-01 | $5.44 | $5.44 | 2,778 | — | — |
| 2023-10-31 | $5.31 | $5.31 | 3,533 | — | — |
| 2023-10-30 | $5.40 | $5.40 | 4,089 | — | — |
| 2023-10-27 | $5.42 | $5.42 | 4,500 | — | — |
| 2023-10-26 | $5.28 | $5.28 | 4,033 | — | — |
| 2023-10-25 | $5.24 | $5.24 | 2,489 | — | — |
| 2023-10-24 | $5.22 | $5.22 | 5,589 | — | — |
| 2023-10-23 | $5.29 | $5.29 | 1,489 | — | — |
| 2023-10-20 | $5.43 | $5.43 | 2,033 | — | — |
| 2023-10-19 | $5.49 | $5.49 | 11,600 | — | — |
| 2023-10-18 | $5.31 | $5.31 | 5,178 | — | — |
| 2023-10-17 | $5.40 | $5.40 | 8,267 | — | — |
| 2023-10-16 | $5.45 | $5.45 | 6,144 | — | — |
| 2023-10-13 | $5.75 | $5.75 | 19,589 | — | — |
| 2023-10-12 | $5.63 | $5.63 | 10,300 | — | — |
| 2023-10-11 | $5.58 | $5.58 | 2,467 | — | — |
| 2023-10-10 | $5.49 | $5.49 | 10,311 | — | — |
| 2023-10-09 | $5.35 | $5.35 | 1,333 | — | — |
| 2023-10-06 | $5.50 | $5.50 | 8,467 | — | — |
| 2023-10-05 | $5.48 | $5.48 | 7,222 | — | — |
| 2023-10-04 | $5.39 | $5.39 | 7,778 | — | — |
| 2023-10-03 | $5.22 | $5.22 | 22,667 | — | — |
| 2023-10-02 | $5.31 | $5.31 | 4,600 | — | — |
| 2023-09-29 | $5.11 | $5.11 | 7,222 | — | — |
| 2023-09-28 | $4.88 | $4.88 | 10,667 | — | — |
| 2023-09-27 | $4.95 | $4.95 | 15,389 | — | — |
| 2023-09-26 | $4.86 | $4.86 | 3,178 | — | — |
| 2023-09-25 | $4.78 | $4.78 | 9,644 | — | — |
| 2023-09-22 | $5.13 | $5.13 | 15,133 | — | — |
| 2023-09-21 | $5.09 | $5.09 | 13,611 | — | — |
| 2023-09-20 | $4.95 | $4.95 | 2,522 | — | — |
| 2023-09-19 | $4.92 | $4.92 | 8,144 | — | — |
| 2023-09-18 | $4.80 | $4.80 | 11,900 | — | — |
| 2023-09-15 | $4.85 | $4.85 | 10,722 | — | — |
| 2023-09-14 | $4.77 | $4.77 | 4,067 | — | — |
| 2023-09-13 | $4.64 | $4.64 | 5,189 | — | — |
| 2023-09-12 | $4.85 | $4.85 | 5,711 | — | — |
| 2023-09-11 | $4.59 | $4.59 | 10,211 | — | — |
| 2023-09-08 | $4.50 | $4.50 | 15,056 | — | — |
| 2023-09-07 | $4.50 | $4.50 | 4,256 | — | — |
| 2023-09-06 | $4.50 | $4.50 | 8,389 | — | — |
| 2023-09-05 | $4.45 | $4.45 | 11,056 | — | — |
| 2023-09-01 | $4.39 | $4.39 | 12,244 | — | — |
| 2023-08-31 | $4.48 | $4.48 | 30,567 | — | — |
| 2023-08-30 | $4.33 | $4.33 | 13,344 | — | — |
| 2023-08-29 | $4.68 | $4.68 | 12,922 | — | — |
| 2023-08-28 | $4.80 | $4.80 | 15,667 | — | — |
| 2023-08-25 | $4.91 | $4.91 | 33,333 | — | — |
| 2023-08-24 | $4.68 | $4.68 | 137,822 | — | — |
| 2023-08-23 | $5.63 | $5.63 | 1,236,133 | — | — |
| 2023-08-22 | $4.59 | $4.59 | 7,989 | — | — |
| 2023-08-21 | $4.68 | $4.68 | 28,978 | — | — |
| 2023-08-18 | $4.82 | $4.82 | 4,567 | — | — |
| 2023-08-17 | $4.87 | $4.87 | 2,956 | — | — |
| 2023-08-16 | $4.95 | $4.95 | 7,689 | — | — |
| 2023-08-15 | $4.95 | $4.95 | 19,211 | — | — |
| 2023-08-14 | $4.79 | $4.79 | 8,911 | — | — |
| 2023-08-11 | $4.95 | $4.95 | 7,444 | — | — |
| 2023-08-10 | $4.82 | $4.82 | 7,000 | — | — |
| 2023-08-09 | $5.00 | $5.00 | 5,544 | — | — |
| 2023-08-08 | $5.05 | $5.05 | 16,033 | — | — |
| 2023-08-07 | $5.13 | $5.13 | 7,156 | — | — |
| 2023-08-04 | $5.20 | $5.20 | 11,244 | — | — |
| 2023-08-03 | $5.16 | $5.16 | 11,167 | — | — |
| 2023-08-02 | $5.05 | $5.05 | 10,578 | — | — |
| 2023-08-01 | $5.36 | $5.36 | 6,878 | — | — |
| 2023-07-31 | $5.36 | $5.36 | 11,700 | — | — |
| 2023-07-28 | $5.22 | $5.22 | 8,978 | — | — |
| 2023-07-27 | $5.31 | $5.31 | 10,844 | — | — |
| 2023-07-26 | $5.45 | $5.45 | 7,844 | — | — |
| 2023-07-25 | $5.41 | $5.41 | 7,178 | — | — |
| 2023-07-24 | $5.44 | $5.44 | 21,056 | — | — |
| 2023-07-21 | $5.56 | $5.56 | 35,489 | — | — |
| 2023-07-20 | $5.70 | $5.70 | 14,400 | — | — |
| 2023-07-19 | $5.76 | $5.76 | 7,311 | — | — |
| 2023-07-18 | $5.76 | $5.76 | 6,111 | — | — |
| 2023-07-17 | $5.75 | $5.75 | 22,056 | — | — |
| 2023-07-14 | $5.72 | $5.72 | 12,100 | — | — |
| 2023-07-13 | $5.81 | $5.81 | 14,467 | — | — |
| 2023-07-12 | $5.85 | $5.85 | 7,122 | — | — |
| 2023-07-11 | $6.02 | $6.02 | 9,767 | — | — |
| 2023-07-10 | $6.03 | $6.03 | 10,078 | — | — |
| 2023-07-07 | $5.99 | $5.99 | 24,856 | — | — |
| 2023-07-06 | $5.85 | $5.85 | 17,600 | — | — |
| 2023-07-05 | $6.16 | $6.16 | 155,400 | — | — |
| 2023-07-03 | $5.93 | $5.93 | 6,467 | — | — |
| 2023-06-30 | $5.79 | $5.79 | 14,333 | — | — |
| 2023-06-29 | $6.02 | $6.02 | 13,367 | — | — |
| 2023-06-28 | $5.85 | $5.85 | 12,244 | — | — |
| 2023-06-27 | $5.91 | $5.91 | 21,256 | — | — |
| 2023-06-26 | $5.94 | $5.94 | 81,056 | — | — |
| 2023-06-23 | $6.06 | $6.06 | 21,467 | — | — |
| 2023-06-22 | $6.48 | $6.48 | 8,367 | — | — |
| 2023-06-21 | $6.45 | $6.45 | 11,089 | — | — |
| 2023-06-20 | $6.48 | $6.48 | 48,900 | — | — |
| 2023-06-16 | $7.02 | $7.02 | 50,256 | — | — |
| 2023-06-15 | $7.20 | $7.20 | 47,544 | — | — |
| 2023-06-14 | $6.82 | $6.82 | 36,322 | — | — |
| 2023-06-13 | $6.82 | $6.82 | 44,756 | — | — |
| 2023-06-12 | $6.80 | $6.80 | 40,700 | — | — |
| 2023-06-09 | $6.93 | $6.93 | 51,744 | — | — |
| 2023-06-08 | $7.29 | $7.29 | 124,689 | — | — |
| 2023-06-07 | $6.75 | $6.75 | 64,189 | — | — |
| 2023-06-06 | $7.02 | $7.02 | 84,078 | — | — |
| 2023-06-05 | $7.60 | $7.60 | 62,933 | — | — |
| 2023-06-02 | $7.56 | $7.56 | 484,278 | — | — |
| 2023-06-01 | $14.99 | $14.99 | 25,933 | — | — |
| 2023-05-31 | $18.81 | $18.81 | 1,378 | — | — |
| 2023-05-30 | $19.17 | $19.17 | 3,233 | — | — |
| 2023-05-26 | $18.36 | $18.36 | 3,189 | — | — |
| 2023-05-25 | $18.41 | $18.41 | 3,467 | — | — |
| 2023-05-24 | $18.99 | $18.99 | 2,244 | — | — |
| 2023-05-23 | $18.63 | $18.63 | 2,889 | — | — |
| 2023-05-22 | $18.36 | $18.36 | 4,378 | — | — |
| 2023-05-19 | $17.91 | $17.91 | 9,178 | — | — |
| 2023-05-18 | $18.72 | $18.72 | 5,044 | — | — |
| 2023-05-17 | $19.71 | $19.71 | 6,133 | — | — |
| 2023-05-16 | $19.35 | $19.35 | 8,678 | — | — |
| 2023-05-15 | $21.15 | $21.15 | 3,100 | — | — |
| 2023-05-12 | $22.05 | $22.05 | 9,300 | — | — |
| 2023-05-11 | $22.77 | $22.77 | 1,256 | — | — |
| 2023-05-10 | $22.95 | $22.95 | 3,556 | — | — |
| 2023-05-09 | $22.77 | $22.77 | 3,622 | — | — |
| 2023-05-08 | $22.77 | $22.77 | 5,189 | — | — |
| 2023-05-05 | $24.84 | $24.84 | 7,189 | — | — |
| 2023-05-04 | $26.64 | $26.64 | 3,133 | — | — |
| 2023-05-03 | $27.36 | $27.36 | 16,289 | — | — |
| 2023-05-02 | $32.13 | $32.13 | 7,167 | — | — |
| 2023-05-01 | $35.82 | $35.82 | 11,656 | — | — |
| 2023-04-28 | $39.96 | $39.96 | 13,633 | — | — |
| 2023-04-27 | $42.93 | $42.93 | 51,089 | — | — |
| 2023-04-26 | $39.42 | $39.42 | 5,278 | — | — |
| 2023-04-25 | $36.85 | $36.85 | 2,778 | — | — |
| 2023-04-24 | $37.71 | $37.71 | 25,878 | — | — |
| 2023-04-21 | $36.27 | $36.27 | 10,333 | — | — |
| 2023-04-20 | $31.68 | $31.68 | 2,744 | — | — |
| 2023-04-19 | $33.17 | $33.17 | 4,233 | — | — |
| 2023-04-18 | $35.10 | $35.10 | 3,644 | — | — |
| 2023-04-17 | $36.45 | $36.45 | 7,400 | — | — |
| 2023-04-14 | $37.37 | $37.37 | 3,722 | — | — |
| 2023-04-13 | $37.80 | $37.80 | 5,411 | — | — |
| 2023-04-12 | $34.20 | $34.20 | 4,333 | — | — |
| 2023-04-11 | $32.67 | $32.67 | 2,589 | — | — |
| 2023-04-10 | $32.54 | $32.54 | 5,433 | — | — |
| 2023-04-06 | $29.70 | $29.70 | 2,156 | — | — |
| 2023-04-05 | $29.97 | $29.97 | 567 | — | — |
| 2023-04-04 | $29.97 | $29.97 | 1,022 | — | — |
| 2023-04-03 | $30.06 | $30.06 | 2,022 | — | — |
| 2023-03-31 | $30.06 | $30.06 | 1,400 | — | — |
| 2023-03-30 | $30.87 | $30.87 | 1,911 | — | — |
| 2023-03-29 | $31.23 | $31.23 | 1,322 | — | — |
| 2023-03-28 | $31.86 | $31.86 | 2,422 | — | — |
| 2023-03-27 | $30.60 | $30.60 | 5,511 | — | — |
| 2023-03-24 | $29.88 | $29.88 | 1,444 | — | — |
| 2023-03-23 | $29.61 | $29.61 | 11,211 | — | — |
| 2023-03-22 | $32.67 | $32.67 | 17,056 | — | — |
| 2023-03-21 | $31.50 | $31.50 | 4,756 | — | — |
| 2023-03-20 | $30.33 | $30.33 | 1,856 | — | — |
| 2023-03-17 | $30.51 | $30.51 | 5,267 | — | — |
| 2023-03-16 | $33.03 | $33.03 | 1,856 | — | — |
| 2023-03-15 | $33.21 | $33.21 | 4,556 | — | — |
| 2023-03-14 | $33.48 | $33.48 | 9,044 | — | — |
| 2023-03-13 | $33.03 | $33.03 | 6,822 | — | — |
| 2023-03-10 | $33.93 | $33.93 | 7,989 | — | — |
| 2023-03-09 | $34.47 | $34.47 | 2,533 | — | — |
| 2023-03-08 | $35.10 | $35.10 | 2,856 | — | — |
| 2023-03-07 | $35.55 | $35.55 | 5,100 | — | — |
| 2023-03-06 | $35.28 | $35.28 | 9,111 | — | — |
| 2023-03-03 | $34.47 | $34.47 | 7,389 | — | — |
| 2023-03-02 | $36.27 | $36.27 | 21,267 | — | — |
| 2023-03-01 | $36.72 | $36.72 | 13,411 | — | — |
| 2023-02-28 | $40.05 | $40.05 | 12,889 | — | — |
| 2023-02-27 | $42.75 | $42.75 | 10,144 | — | — |
| 2023-02-24 | $46.35 | $46.35 | 10,133 | — | — |
| 2023-02-23 | $48.78 | $48.78 | 21,622 | — | — |
| 2023-02-22 | $53.10 | $53.10 | 16,433 | — | — |
| 2023-02-21 | $55.35 | $55.35 | 24,467 | — | — |
| 2023-02-17 | $57.06 | $57.06 | 68,567 | — | — |
| 2023-02-16 | $49.50 | $49.50 | 13,822 | — | — |
| 2023-02-15 | $49.05 | $49.05 | 37,144 | — | — |
| 2023-02-14 | $45.63 | $45.63 | 76,700 | — | — |
| 2023-02-13 | $55.62 | $55.62 | 57,011 | — | — |
| 2023-02-10 | $56.16 | $56.16 | 224,044 | — | — |
| 2023-02-09 | $61.74 | $61.74 | 1,337,022 | — | — |
| 2023-02-08 | $62.46 | $62.46 | 4,033,367 | — | — |
| 2023-02-07 | $40.95 | $40.95 | 3,183,256 | — | — |
| 2023-02-06 | $29.52 | $29.52 | 7,067 | — | — |
| 2023-02-03 | $31.86 | $31.86 | 4,578 | — | — |
| 2023-02-02 | $32.04 | $32.04 | 3,711 | — | — |
| 2023-02-01 | $32.22 | $32.22 | 9,600 | — | — |
| 2023-01-31 | $31.77 | $31.77 | 5,111 | — | — |
| 2023-01-30 | $31.23 | $31.23 | 7,844 | — | — |
| 2023-01-27 | $32.13 | $32.13 | 5,978 | — | — |
| 2023-01-26 | $33.03 | $33.03 | 5,289 | — | — |
| 2023-01-25 | $34.65 | $34.65 | 10,722 | — | — |
| 2023-01-24 | $34.74 | $34.74 | 19,422 | — | — |
| 2023-01-23 | $36.00 | $36.00 | 18,122 | — | — |
| 2023-01-20 | $33.21 | $33.21 | 44,322 | — | — |
| 2023-01-19 | $30.33 | $30.33 | 4,333 | — | — |
| 2023-01-18 | $31.41 | $31.41 | 9,989 | — | — |
| 2023-01-17 | $34.02 | $34.02 | 4,567 | — | — |
| 2023-01-13 | $33.21 | $33.21 | 9,189 | — | — |
| 2023-01-12 | $33.75 | $33.75 | 15,122 | — | — |
| 2023-01-11 | $35.55 | $35.55 | 31,989 | — | — |
| 2023-01-10 | $34.20 | $34.20 | 35,278 | — | — |
| 2023-01-09 | $31.95 | $31.95 | 18,389 | — | — |
| 2023-01-06 | $33.30 | $33.30 | 56,322 | — | — |
| 2023-01-05 | $41.49 | $41.49 | 235,533 | — | — |
| 2023-01-04 | $36.04 | $36.04 | 291,844 | — | — |
| 2023-01-03 | $30.51 | $30.51 | 240,700 | — | — |