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
- 2023-01-18 to 2026-08-28
- 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 | $6.82 | $6.82 | 113 |
| 2023-12-28 | $6.24 | $6.24 | 120 |
| 2023-12-27 | $6.67 | $6.67 | 107 |
| 2023-12-26 | $6.43 | $6.43 | 149 |
| 2023-12-22 | $6.19 | $6.19 | 114 |
| 2023-12-21 | $6.06 | $6.06 | 109 |
| 2023-12-20 | $6.72 | $6.72 | 0 |
| 2023-12-19 | $6.72 | $6.72 | 311 |
| 2023-12-18 | $6.58 | $6.58 | 137 |
| 2023-12-15 | $6.37 | $6.37 | 117 |
| 2023-12-14 | $6.76 | $6.76 | 152 |
| 2023-12-13 | $7.00 | $7.00 | 0 |
| 2023-12-12 | $7.00 | $7.00 | 134 |
| 2023-12-11 | $6.76 | $6.76 | 116 |
| 2023-12-08 | $7.00 | $7.00 | 109 |
| 2023-12-07 | $6.89 | $6.89 | 113 |
| 2023-12-06 | $7.00 | $7.00 | 117 |
| 2023-12-05 | $6.37 | $6.37 | 158 |
| 2023-12-04 | $6.24 | $6.24 | 142 |
| 2023-12-01 | $6.59 | $6.59 | 154 |
| 2023-11-30 | $6.87 | $6.87 | 136 |
| 2023-11-29 | $6.01 | $6.01 | 117 |
| 2023-11-28 | $6.28 | $6.28 | 175 |
| 2023-11-27 | $6.52 | $6.51 | 148 |
| 2023-11-24 | $6.17 | $6.17 | 135 |
| 2023-11-22 | $6.33 | $6.33 | 134 |
| 2023-11-21 | $6.15 | $6.15 | 126 |
| 2023-11-20 | $6.41 | $6.41 | 168 |
| 2023-11-17 | $6.65 | $6.65 | 115 |
| 2023-11-16 | $6.51 | $6.51 | 146 |
| 2023-11-15 | $6.55 | $6.55 | 171 |
| 2023-11-14 | $6.73 | $6.73 | 128 |
| 2023-11-13 | $6.49 | $6.49 | 167 |
| 2023-11-10 | $6.11 | $6.11 | 128 |
| 2023-11-09 | $6.56 | $6.56 | 100 |
| 2023-11-08 | $6.51 | $6.51 | 176 |
| 2023-11-07 | $6.56 | $6.56 | 1,410 |
| 2023-11-06 | $5.85 | $5.85 | 212 |
| 2023-11-03 | $5.85 | $5.85 | 130 |
| 2023-11-02 | $7.00 | $7.00 | 168 |
| 2023-11-01 | $7.00 | $7.00 | 101 |
| 2023-10-31 | $7.11 | $7.11 | 179 |
| 2023-10-30 | $6.97 | $6.97 | 220 |
| 2023-10-27 | $6.77 | $6.77 | 146 |
| 2023-10-26 | $5.90 | $5.90 | 886 |
| 2023-10-25 | $5.00 | $5.00 | 161 |
| 2023-10-24 | $5.71 | $5.71 | 123 |
| 2023-10-23 | $5.99 | $5.99 | 130 |
| 2023-10-20 | $5.71 | $5.71 | 119 |
| 2023-10-19 | $6.01 | $6.01 | 121 |
| 2023-10-18 | $6.58 | $6.58 | 409 |
| 2023-10-17 | $5.95 | $5.95 | 111 |
| 2023-10-16 | $5.79 | $5.79 | 282 |
| 2023-10-13 | $5.85 | $5.85 | 100 |
| 2023-10-12 | $5.72 | $5.72 | 100 |
| 2023-10-11 | $5.81 | $5.81 | 100 |
| 2023-10-10 | $5.67 | $5.67 | 200 |
| 2023-10-09 | $5.00 | $5.00 | 1,930 |
| 2023-10-06 | $2.01 | $2.01 | 380 |
| 2023-10-05 | $2.51 | $2.51 | 477 |
| 2023-10-04 | $5.00 | $5.00 | 298 |
| 2023-10-03 | $6.00 | $6.00 | 1,598 |
| 2023-10-02 | $8.55 | $8.55 | 169 |
| 2023-09-29 | $8.40 | $8.40 | 0 |
| 2023-09-28 | $8.40 | $8.40 | 179 |
| 2023-09-27 | $109.00 | $109.00 | 0 |
| 2023-09-26 | $109.00 | $109.00 | 1,402 |
| 2023-09-25 | $52.10 | $52.10 | 203 |
| 2023-09-22 | $58.10 | $58.10 | 319 |
| 2023-09-21 | $49.20 | $49.20 | 213 |
| 2023-09-20 | $49.00 | $49.00 | 311 |
| 2023-09-19 | $48.80 | $48.80 | 241 |
| 2023-09-18 | $51.90 | $51.90 | 251 |
| 2023-09-15 | $56.00 | $56.00 | 235 |
| 2023-09-14 | $58.00 | $58.00 | 351 |
| 2023-09-13 | $61.20 | $61.20 | 220 |
| 2023-09-12 | $61.10 | $61.10 | 241 |
| 2023-09-11 | $60.10 | $60.10 | 252 |
| 2023-09-08 | $58.10 | $58.10 | 327 |
| 2023-09-07 | $54.10 | $54.10 | 222 |
| 2023-09-06 | $57.10 | $57.10 | 326 |
| 2023-09-05 | $68.80 | $68.80 | 200 |
| 2023-09-01 | $65.30 | $65.30 | 201 |
| 2023-08-31 | $69.00 | $69.00 | 214 |
| 2023-08-30 | $70.00 | $70.00 | 236 |
| 2023-08-29 | $68.20 | $68.20 | 211 |
| 2023-08-28 | $69.80 | $69.80 | 200 |
| 2023-08-25 | $71.30 | $71.30 | 233 |
| 2023-08-24 | $84.90 | $84.90 | 228 |
| 2023-08-23 | $88.10 | $88.10 | 267 |
| 2023-08-22 | $89.90 | $89.90 | 482 |
| 2023-08-21 | $68.50 | $68.50 | 240 |
| 2023-08-18 | $72.10 | $72.10 | 207 |
| 2023-08-17 | $65.50 | $65.50 | 201 |
| 2023-08-16 | $64.00 | $64.00 | 255 |
| 2023-08-15 | $66.10 | $66.10 | 271 |
| 2023-08-14 | $69.50 | $69.50 | 201 |
| 2023-08-11 | $71.10 | $71.10 | 312 |
| 2023-08-10 | $70.00 | $70.00 | 249 |
| 2023-08-09 | $80.50 | $80.50 | 227 |
| 2023-08-08 | $68.90 | $68.90 | 287 |
| 2023-08-07 | $64.90 | $64.90 | 208 |
| 2023-08-04 | $63.70 | $63.70 | 365 |
| 2023-08-03 | $61.40 | $61.40 | 222 |
| 2023-08-02 | $56.60 | $56.60 | 209 |
| 2023-08-01 | $58.20 | $58.20 | 313 |
| 2023-07-31 | $62.80 | $62.80 | 213 |
| 2023-07-28 | $66.70 | $66.70 | 366 |
| 2023-07-27 | $68.00 | $68.00 | 215 |
| 2023-07-26 | $80.50 | $80.50 | 286 |
| 2023-07-25 | $69.80 | $69.80 | 309 |
| 2023-07-24 | $76.10 | $76.10 | 211 |
| 2023-07-21 | $65.10 | $65.10 | 228 |
| 2023-07-20 | $61.10 | $61.10 | 280 |
| 2023-07-19 | $69.10 | $69.10 | 213 |
| 2023-07-18 | $78.00 | $78.00 | 224 |
| 2023-07-17 | $62.10 | $62.10 | 201 |
| 2023-07-14 | $65.60 | $65.60 | 243 |
| 2023-07-13 | $60.00 | $60.00 | 263 |
| 2023-07-12 | $55.70 | $55.70 | 236 |
| 2023-07-11 | $55.80 | $55.80 | 325 |
| 2023-07-10 | $51.60 | $51.60 | 623 |
| 2023-07-07 | $30.10 | $30.10 | 526 |
| 2023-07-06 | $30.00 | $30.00 | 221 |
| 2023-07-05 | $50.30 | $50.30 | 134 |
| 2023-07-03 | $63.10 | $63.10 | 88 |
| 2023-06-30 | $64.00 | $64.00 | 411 |
| 2023-06-29 | $61.00 | $61.00 | 96 |
| 2023-06-28 | $60.00 | $60.00 | 225 |
| 2023-06-27 | $61.20 | $61.20 | 79 |
| 2023-06-26 | $68.00 | $68.00 | 106 |
| 2023-06-23 | $61.90 | $61.90 | 294 |
| 2023-06-22 | $54.20 | $54.20 | 309 |
| 2023-06-21 | $52.30 | $52.30 | 289 |
| 2023-06-20 | $56.50 | $56.50 | 92 |
| 2023-06-16 | $55.00 | $55.00 | 112 |
| 2023-06-15 | $56.10 | $56.10 | 81 |
| 2023-06-14 | $62.70 | $62.70 | 367 |
| 2023-06-13 | $62.60 | $62.60 | 156 |
| 2023-06-12 | $58.10 | $58.10 | 207 |
| 2023-06-09 | $55.00 | $55.00 | 590 |
| 2023-06-08 | $47.00 | $47.00 | 23 |
| 2023-06-07 | $47.00 | $47.00 | 313 |
| 2023-06-06 | $44.70 | $44.70 | 102 |
| 2023-06-05 | $47.10 | $47.10 | 161 |
| 2023-06-02 | $51.90 | $51.90 | 84 |
| 2023-06-01 | $63.60 | $63.60 | 476 |
| 2023-05-31 | $50.00 | $50.00 | 41 |
| 2023-05-30 | $62.30 | $62.30 | 171 |
| 2023-05-26 | $69.80 | $69.80 | 50 |
| 2023-05-25 | $75.00 | $75.00 | 120 |
| 2023-05-24 | $77.80 | $77.80 | 280 |
| 2023-05-23 | $86.70 | $86.70 | 380 |
| 2023-05-22 | $84.60 | $84.60 | 380 |
| 2023-05-19 | $86.50 | $86.50 | 450 |
| 2023-05-18 | $84.60 | $84.60 | 330 |
| 2023-05-17 | $82.30 | $82.30 | 311 |
| 2023-05-16 | $81.60 | $81.60 | 310 |
| 2023-05-15 | $82.40 | $82.40 | 310 |
| 2023-05-12 | $82.00 | $82.00 | 300 |
| 2023-05-11 | $80.80 | $80.80 | 280 |
| 2023-05-10 | $84.50 | $84.50 | 300 |
| 2023-05-09 | $85.10 | $85.10 | 350 |
| 2023-05-08 | $83.90 | $83.90 | 360 |
| 2023-05-05 | $80.90 | $80.90 | 510 |
| 2023-05-04 | $82.00 | $82.00 | 430 |
| 2023-05-03 | $81.80 | $81.80 | 500 |
| 2023-05-02 | $80.00 | $80.00 | 320 |
| 2023-05-01 | $83.00 | $83.00 | 329 |
| 2023-04-28 | $83.90 | $83.90 | 340 |
| 2023-04-27 | $78.90 | $78.90 | 370 |
| 2023-04-26 | $80.00 | $80.00 | 340 |
| 2023-04-25 | $81.50 | $81.50 | 350 |
| 2023-04-24 | $80.90 | $80.90 | 370 |
| 2023-04-21 | $82.30 | $82.30 | 330 |
| 2023-04-20 | $84.20 | $84.20 | 343 |
| 2023-04-19 | $83.90 | $83.90 | 401 |
| 2023-04-18 | $86.10 | $86.10 | 340 |
| 2023-04-17 | $89.80 | $89.80 | 360 |
| 2023-04-14 | $93.20 | $93.20 | 360 |
| 2023-04-13 | $92.60 | $92.60 | 360 |
| 2023-04-12 | $89.10 | $89.10 | 360 |
| 2023-04-11 | $85.10 | $85.10 | 390 |
| 2023-04-10 | $87.90 | $87.90 | 410 |
| 2023-04-06 | $87.60 | $87.60 | 360 |
| 2023-04-05 | $87.00 | $87.00 | 360 |
| 2023-04-04 | $85.00 | $85.00 | 390 |
| 2023-04-03 | $86.20 | $86.20 | 360 |
| 2023-03-31 | $85.00 | $85.00 | 400 |
| 2023-03-30 | $83.50 | $83.50 | 410 |
| 2023-03-29 | $82.50 | $82.50 | 370 |
| 2023-03-28 | $80.60 | $80.60 | 430 |
| 2023-03-27 | $80.20 | $80.20 | 390 |
| 2023-03-24 | $82.00 | $82.00 | 350 |
| 2023-03-23 | $83.10 | $83.10 | 382 |
| 2023-03-22 | $86.90 | $86.90 | 335 |
| 2023-03-21 | $84.30 | $84.30 | 467 |
| 2023-03-20 | $88.60 | $88.60 | 497 |
| 2023-03-17 | $92.80 | $92.80 | 530 |
| 2023-03-16 | $83.60 | $83.60 | 390 |
| 2023-03-15 | $82.60 | $82.60 | 410 |
| 2023-03-14 | $81.90 | $81.90 | 470 |
| 2023-03-13 | $81.20 | $81.20 | 480 |
| 2023-03-10 | $76.10 | $76.10 | 430 |
| 2023-03-09 | $75.90 | $75.90 | 400 |
| 2023-03-08 | $75.50 | $75.50 | 480 |
| 2023-03-07 | $74.90 | $74.90 | 434 |
| 2023-03-06 | $74.20 | $74.20 | 420 |
| 2023-03-03 | $73.90 | $73.90 | 449 |
| 2023-03-02 | $73.60 | $73.60 | 470 |
| 2023-03-01 | $72.60 | $72.60 | 460 |
| 2023-02-28 | $76.70 | $76.70 | 500 |
| 2023-02-27 | $78.90 | $78.90 | 430 |
| 2023-02-24 | $77.90 | $77.90 | 370 |
| 2023-02-23 | $77.70 | $77.70 | 383 |
| 2023-02-22 | $77.80 | $77.80 | 470 |
| 2023-02-21 | $77.00 | $77.00 | 400 |
| 2023-02-17 | $76.90 | $76.90 | 571 |
| 2023-02-16 | $62.10 | $62.10 | 390 |
| 2023-02-15 | $61.70 | $61.70 | 354 |
| 2023-02-14 | $60.50 | $60.50 | 384 |
| 2023-02-13 | $56.80 | $56.80 | 560 |
| 2023-02-10 | $50.90 | $50.90 | 429 |
| 2023-02-09 | $53.80 | $53.80 | 370 |
| 2023-02-08 | $52.90 | $52.90 | 420 |
| 2023-02-07 | $51.90 | $51.90 | 210 |
| 2023-02-06 | $50.80 | $50.80 | 354 |
| 2023-02-03 | $52.10 | $52.10 | 470 |
| 2023-02-02 | $51.20 | $51.20 | 230 |
| 2023-02-01 | $49.20 | $49.20 | 380 |
| 2023-01-31 | $50.90 | $50.90 | 650 |
| 2023-01-30 | $46.10 | $46.10 | 437 |
| 2023-01-27 | $38.70 | $38.70 | 546 |
| 2023-01-26 | $31.60 | $31.60 | 100 |
| 2023-01-25 | $29.60 | $29.60 | 90 |
| 2023-01-24 | $31.00 | $31.00 | 270 |
| 2023-01-23 | $30.80 | $30.80 | 420 |
| 2023-01-20 | $28.90 | $28.90 | 320 |
| 2023-01-19 | $23.80 | $23.80 | 3,435 |
| 2023-01-18 | $10.00 | $10.00 | 480 |