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
- 2022-12-20 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 | $8.16 | $8.16 | 1,026 |
| 2023-12-28 | $8.08 | $8.08 | 2,144 |
| 2023-12-27 | $7.76 | $7.76 | 955 |
| 2023-12-26 | $7.76 | $7.76 | 1,580 |
| 2023-12-22 | $7.44 | $7.44 | 2,555 |
| 2023-12-21 | $7.15 | $7.15 | 3,086 |
| 2023-12-20 | $8.00 | $8.00 | 1,268 |
| 2023-12-19 | $7.67 | $7.67 | 842 |
| 2023-12-18 | $7.34 | $7.34 | 2,185 |
| 2023-12-15 | $7.28 | $7.28 | 2,552 |
| 2023-12-14 | $7.79 | $7.79 | 951 |
| 2023-12-13 | $8.00 | $8.00 | 2,087 |
| 2023-12-12 | $8.08 | $8.08 | 430 |
| 2023-12-11 | $8.56 | $8.56 | 885 |
| 2023-12-08 | $8.32 | $8.32 | 1,028 |
| 2023-12-07 | $8.24 | $8.24 | 2,396 |
| 2023-12-06 | $8.40 | $8.40 | 1,206 |
| 2023-12-05 | $8.88 | $8.88 | 531 |
| 2023-12-04 | $8.56 | $8.56 | 4,044 |
| 2023-12-01 | $9.20 | $9.20 | 2,912 |
| 2023-11-30 | $9.04 | $9.04 | 1,097 |
| 2023-11-29 | $9.16 | $9.16 | 5,942 |
| 2023-11-28 | $9.12 | $9.12 | 1,429 |
| 2023-11-27 | $8.88 | $8.88 | 4,753 |
| 2023-11-24 | $8.56 | $8.56 | 248 |
| 2023-11-22 | $8.80 | $8.80 | 1,367 |
| 2023-11-21 | $9.20 | $9.20 | 787 |
| 2023-11-20 | $9.36 | $9.36 | 1,743 |
| 2023-11-17 | $9.12 | $9.12 | 4,031 |
| 2023-11-16 | $8.66 | $8.66 | 758 |
| 2023-11-15 | $9.04 | $9.04 | 2,754 |
| 2023-11-14 | $9.20 | $9.20 | 2,543 |
| 2023-11-13 | $9.12 | $9.12 | 1,883 |
| 2023-11-10 | $9.04 | $9.04 | 8,773 |
| 2023-11-09 | $9.84 | $9.84 | 4,071 |
| 2023-11-08 | $8.80 | $8.80 | 1,355 |
| 2023-11-07 | $9.12 | $9.12 | 1,750 |
| 2023-11-06 | $8.72 | $8.72 | 4,939 |
| 2023-11-03 | $8.88 | $8.88 | 1,572 |
| 2023-11-02 | $9.20 | $9.20 | 4,876 |
| 2023-11-01 | $9.28 | $9.28 | 3,062 |
| 2023-10-31 | $9.04 | $9.04 | 1,685 |
| 2023-10-30 | $9.76 | $9.76 | 3,081 |
| 2023-10-27 | $10.00 | $10.00 | 5,087 |
| 2023-10-26 | $9.20 | $9.20 | 28,770 |
| 2023-10-25 | $13.52 | $13.52 | 34,410 |
| 2023-10-24 | $18.00 | $18.00 | 75,296 |
| 2023-10-23 | $17.44 | $17.44 | 159,464 |
| 2023-10-20 | $16.72 | $16.72 | 5,739,089 |
| 2023-10-19 | $12.88 | $12.88 | 1,300 |
| 2023-10-18 | $11.44 | $11.44 | 1,267 |
| 2023-10-17 | $7.84 | $7.84 | 892 |
| 2023-10-16 | $7.72 | $7.72 | 810 |
| 2023-10-13 | $7.44 | $7.44 | 70 |
| 2023-10-12 | $7.42 | $7.42 | 151 |
| 2023-10-11 | $7.44 | $7.44 | 454 |
| 2023-10-10 | $7.76 | $7.76 | 1,609 |
| 2023-10-09 | $9.04 | $9.04 | 697 |
| 2023-10-06 | $9.28 | $9.28 | 331 |
| 2023-10-05 | $9.28 | $9.28 | 1,474 |
| 2023-10-04 | $9.20 | $9.20 | 3,397 |
| 2023-10-03 | $12.32 | $12.32 | 1,154 |
| 2023-10-02 | $12.80 | $12.80 | 441 |
| 2023-09-29 | $12.00 | $12.00 | 68 |
| 2023-09-28 | $12.32 | $12.32 | 340 |
| 2023-09-27 | $13.24 | $13.24 | 0 |
| 2023-09-26 | $13.24 | $13.24 | 444 |
| 2023-09-25 | $12.40 | $12.40 | 1,459 |
| 2023-09-22 | $14.80 | $14.80 | 1,127 |
| 2023-09-21 | $15.44 | $15.44 | 337 |
| 2023-09-20 | $15.84 | $15.84 | 1,031 |
| 2023-09-19 | $16.16 | $16.16 | 65 |
| 2023-09-18 | $16.48 | $16.48 | 151 |
| 2023-09-15 | $16.16 | $16.16 | 2,473 |
| 2023-09-14 | $16.88 | $16.88 | 0 |
| 2023-09-13 | $16.88 | $16.88 | 522 |
| 2023-09-12 | $16.60 | $16.60 | 338 |
| 2023-09-11 | $16.16 | $16.16 | 1,022 |
| 2023-09-08 | $17.14 | $17.14 | 556 |
| 2023-09-07 | $17.19 | $17.19 | 241 |
| 2023-09-06 | $16.32 | $16.32 | 232 |
| 2023-09-05 | $16.64 | $16.64 | 491 |
| 2023-09-01 | $17.04 | $17.04 | 357 |
| 2023-08-31 | $16.00 | $16.00 | 284 |
| 2023-08-30 | $16.72 | $16.72 | 191 |
| 2023-08-29 | $17.04 | $17.04 | 139 |
| 2023-08-28 | $15.92 | $15.92 | 733 |
| 2023-08-25 | $16.32 | $16.32 | 264 |
| 2023-08-24 | $15.84 | $15.84 | 2,365 |
| 2023-08-23 | $16.08 | $16.08 | 1,053 |
| 2023-08-22 | $16.08 | $16.08 | 746 |
| 2023-08-21 | $16.40 | $16.40 | 1,205 |
| 2023-08-18 | $16.32 | $16.32 | 53 |
| 2023-08-17 | $16.41 | $16.41 | 1,281 |
| 2023-08-16 | $16.32 | $16.32 | 442 |
| 2023-08-15 | $16.08 | $16.08 | 1,062 |
| 2023-08-14 | $16.16 | $16.16 | 2,421 |
| 2023-08-11 | $16.40 | $16.40 | 856 |
| 2023-08-10 | $16.12 | $16.12 | 557 |
| 2023-08-09 | $16.12 | $16.12 | 1,525 |
| 2023-08-08 | $16.72 | $16.72 | 505 |
| 2023-08-07 | $16.56 | $16.56 | 626 |
| 2023-08-04 | $16.40 | $16.40 | 876 |
| 2023-08-03 | $15.52 | $15.52 | 2,763 |
| 2023-08-02 | $17.12 | $17.12 | 815 |
| 2023-08-01 | $16.52 | $16.52 | 386 |
| 2023-07-31 | $16.24 | $16.24 | 245 |
| 2023-07-28 | $16.80 | $16.80 | 19 |
| 2023-07-27 | $16.48 | $16.48 | 3,535 |
| 2023-07-26 | $17.12 | $17.12 | 896 |
| 2023-07-25 | $16.59 | $16.59 | 1,854 |
| 2023-07-24 | $16.04 | $16.04 | 107 |
| 2023-07-21 | $16.40 | $16.40 | 271 |
| 2023-07-20 | $16.32 | $16.32 | 135 |
| 2023-07-19 | $16.48 | $16.48 | 1,217 |
| 2023-07-18 | $16.84 | $16.84 | 93 |
| 2023-07-17 | $17.12 | $17.12 | 479 |
| 2023-07-14 | $16.24 | $16.24 | 449 |
| 2023-07-13 | $17.12 | $17.12 | 793 |
| 2023-07-12 | $17.20 | $17.20 | 375 |
| 2023-07-11 | $16.40 | $16.40 | 811 |
| 2023-07-10 | $16.32 | $16.32 | 612 |
| 2023-07-07 | $17.20 | $17.20 | 663 |
| 2023-07-06 | $17.20 | $17.20 | 192 |
| 2023-07-05 | $16.68 | $16.68 | 0 |
| 2023-07-03 | $16.68 | $16.68 | 517 |
| 2023-06-30 | $17.12 | $17.12 | 859 |
| 2023-06-29 | $15.60 | $15.60 | 1,620 |
| 2023-06-28 | $16.56 | $16.56 | 1,188 |
| 2023-06-27 | $16.56 | $16.56 | 246 |
| 2023-06-26 | $16.52 | $16.52 | 586 |
| 2023-06-23 | $15.92 | $15.92 | 1,137 |
| 2023-06-22 | $17.01 | $17.01 | 0 |
| 2023-06-21 | $17.01 | $17.01 | 89 |
| 2023-06-20 | $17.04 | $17.04 | 480 |
| 2023-06-16 | $17.52 | $17.52 | 784 |
| 2023-06-15 | $17.20 | $17.20 | 982 |
| 2023-06-14 | $17.52 | $17.52 | 1,093 |
| 2023-06-13 | $17.36 | $17.36 | 3,206 |
| 2023-06-12 | $16.26 | $16.26 | 894 |
| 2023-06-09 | $15.68 | $15.68 | 985 |
| 2023-06-08 | $15.20 | $15.20 | 593 |
| 2023-06-07 | $15.28 | $15.28 | 347 |
| 2023-06-06 | $15.12 | $15.12 | 1,149 |
| 2023-06-05 | $15.92 | $15.92 | 984 |
| 2023-06-02 | $15.52 | $15.52 | 993 |
| 2023-06-01 | $15.28 | $15.28 | 327 |
| 2023-05-31 | $16.00 | $16.00 | 2,220 |
| 2023-05-30 | $14.80 | $14.80 | 665 |
| 2023-05-26 | $14.72 | $14.72 | 1,859 |
| 2023-05-25 | $14.00 | $14.00 | 3,091 |
| 2023-05-24 | $15.20 | $15.20 | 4,342 |
| 2023-05-23 | $15.36 | $15.36 | 1,725 |
| 2023-05-22 | $15.44 | $15.44 | 649 |
| 2023-05-19 | $15.12 | $15.12 | 1,355 |
| 2023-05-18 | $14.88 | $14.88 | 4,067 |
| 2023-05-17 | $15.36 | $15.36 | 646 |
| 2023-05-16 | $14.96 | $14.96 | 2,465 |
| 2023-05-15 | $14.56 | $14.56 | 2,094 |
| 2023-05-12 | $14.80 | $14.80 | 2,164 |
| 2023-05-11 | $14.88 | $14.88 | 1,661 |
| 2023-05-10 | $14.89 | $14.89 | 1,967 |
| 2023-05-09 | $14.72 | $14.72 | 981 |
| 2023-05-08 | $15.12 | $15.12 | 1,444 |
| 2023-05-05 | $15.52 | $15.52 | 2,906 |
| 2023-05-04 | $15.04 | $15.04 | 4,804 |
| 2023-05-03 | $15.36 | $15.36 | 2,482 |
| 2023-05-02 | $15.20 | $15.20 | 4,846 |
| 2023-05-01 | $15.44 | $15.44 | 10,884 |
| 2023-04-28 | $19.52 | $19.52 | 11,471 |
| 2023-04-27 | $17.36 | $17.36 | 18,273 |
| 2023-04-26 | $15.04 | $15.04 | 4,193 |
| 2023-04-25 | $15.36 | $15.36 | 2,991 |
| 2023-04-24 | $15.29 | $15.29 | 2,371 |
| 2023-04-21 | $16.16 | $16.16 | 1,608 |
| 2023-04-20 | $15.28 | $15.28 | 5,051 |
| 2023-04-19 | $16.21 | $16.21 | 2,282 |
| 2023-04-18 | $15.76 | $15.76 | 4,475 |
| 2023-04-17 | $14.80 | $14.80 | 4,058 |
| 2023-04-14 | $14.64 | $14.64 | 3,231 |
| 2023-04-13 | $14.24 | $14.24 | 4,198 |
| 2023-04-12 | $14.64 | $14.64 | 11,618 |
| 2023-04-11 | $14.08 | $14.08 | 3,445 |
| 2023-04-10 | $13.68 | $13.68 | 5,352 |
| 2023-04-06 | $14.40 | $14.40 | 938 |
| 2023-04-05 | $15.76 | $15.76 | 5,452 |
| 2023-04-04 | $15.04 | $15.04 | 7,797 |
| 2023-04-03 | $16.32 | $16.32 | 33,546 |
| 2023-03-31 | $15.60 | $15.60 | 10,823 |
| 2023-03-30 | $14.72 | $14.72 | 5,544 |
| 2023-03-29 | $15.20 | $15.20 | 10,472 |
| 2023-03-28 | $15.68 | $15.68 | 6,113 |
| 2023-03-27 | $15.52 | $15.52 | 8,661 |
| 2023-03-24 | $16.80 | $16.80 | 5,137 |
| 2023-03-23 | $17.68 | $17.68 | 12,544 |
| 2023-03-22 | $18.00 | $18.00 | 18,003 |
| 2023-03-21 | $20.96 | $20.96 | 21,120 |
| 2023-03-20 | $20.40 | $20.40 | 52,722 |
| 2023-03-17 | $18.88 | $18.88 | 223,539 |
| 2023-03-16 | $19.92 | $19.92 | 3,019,644 |
| 2023-03-15 | $14.64 | $14.64 | 6,789 |
| 2023-03-14 | $15.12 | $15.12 | 2,478 |
| 2023-03-13 | $14.92 | $14.92 | 1,774 |
| 2023-03-10 | $15.60 | $15.60 | 2,605 |
| 2023-03-09 | $14.56 | $14.56 | 1,752 |
| 2023-03-08 | $15.04 | $15.04 | 889 |
| 2023-03-07 | $15.84 | $15.84 | 1,762 |
| 2023-03-06 | $14.72 | $14.72 | 3,153 |
| 2023-03-03 | $14.48 | $14.48 | 22,249 |
| 2023-03-02 | $16.64 | $16.64 | 1,284 |
| 2023-03-01 | $17.33 | $17.33 | 596 |
| 2023-02-28 | $16.56 | $16.56 | 4,527 |
| 2023-02-27 | $16.96 | $16.96 | 3,573 |
| 2023-02-24 | $16.88 | $16.88 | 3,389 |
| 2023-02-23 | $17.52 | $17.52 | 4,737 |
| 2023-02-22 | $17.12 | $17.12 | 4,214 |
| 2023-02-21 | $17.04 | $17.04 | 7,204 |
| 2023-02-17 | $18.88 | $18.88 | 3,559 |
| 2023-02-16 | $19.52 | $19.52 | 1,532 |
| 2023-02-15 | $19.60 | $19.60 | 3,951 |
| 2023-02-14 | $19.52 | $19.52 | 4,610 |
| 2023-02-13 | $20.48 | $20.48 | 7,594 |
| 2023-02-10 | $20.88 | $20.88 | 10,658 |
| 2023-02-09 | $20.96 | $20.96 | 9,898 |
| 2023-02-08 | $22.64 | $22.64 | 3,372 |
| 2023-02-07 | $24.08 | $24.08 | 30,257 |
| 2023-02-06 | $23.60 | $23.60 | 339,726 |
| 2023-02-03 | $21.68 | $21.68 | 14,117 |
| 2023-02-02 | $21.92 | $21.92 | 27,449 |
| 2023-02-01 | $19.84 | $19.84 | 5,786 |
| 2023-01-31 | $19.80 | $19.80 | 2,096 |
| 2023-01-30 | $19.96 | $19.96 | 5,870 |
| 2023-01-27 | $19.28 | $19.28 | 6,489 |
| 2023-01-26 | $19.52 | $19.52 | 4,950 |
| 2023-01-25 | $20.00 | $20.00 | 4,087 |
| 2023-01-24 | $20.00 | $20.00 | 9,361 |
| 2023-01-23 | $19.60 | $19.60 | 9,672 |
| 2023-01-20 | $20.08 | $20.08 | 9,526 |
| 2023-01-19 | $21.20 | $21.20 | 9,064 |
| 2023-01-18 | $22.96 | $22.96 | 29,728 |
| 2023-01-17 | $24.88 | $24.88 | 32,044 |
| 2023-01-13 | $25.48 | $25.48 | 36,378 |
| 2023-01-12 | $25.68 | $25.68 | 90,410 |
| 2023-01-11 | $29.36 | $29.36 | 3,125,018 |
| 2023-01-10 | $24.88 | $24.88 | 7,605 |
| 2023-01-09 | $25.20 | $25.20 | 1,411 |
| 2023-01-06 | $24.72 | $24.72 | 382 |
| 2023-01-05 | $24.00 | $24.00 | 1,446 |
| 2023-01-04 | $25.60 | $25.60 | 3,094 |
| 2023-01-03 | $25.60 | $25.60 | 8,071 |