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
- 2007-01-25 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 | $3.60 | $3.60 | 46,930 | — | — |
| 2023-12-28 | $4.00 | $4.00 | 33,145 | — | — |
| 2023-12-27 | $3.80 | $3.80 | 43,565 | — | — |
| 2023-12-26 | $4.00 | $4.00 | 93,000 | — | — |
| 2023-12-22 | $3.40 | $3.40 | 44,285 | — | — |
| 2023-12-21 | $3.00 | $3.00 | 17,615 | — | — |
| 2023-12-20 | $3.00 | $3.00 | 17,970 | — | — |
| 2023-12-19 | $3.00 | $3.00 | 24,305 | — | — |
| 2023-12-18 | $3.00 | $3.00 | 56,870 | — | — |
| 2023-12-15 | $2.80 | $2.80 | 48,200 | — | — |
| 2023-12-14 | $3.20 | $3.20 | 103,600 | — | — |
| 2023-12-13 | $3.40 | $3.40 | 38,835 | — | — |
| 2023-12-12 | $3.40 | $3.40 | 31,190 | — | — |
| 2023-12-11 | $3.40 | $3.40 | 45,485 | — | — |
| 2023-12-08 | $3.60 | $3.60 | 51,550 | — | — |
| 2023-12-07 | $4.00 | $4.00 | 104,010 | — | — |
| 2023-12-06 | $4.20 | $4.20 | 147,460 | — | — |
| 2023-12-05 | $4.60 | $4.60 | 1,483,725 | — | — |
| 2023-12-04 | $3.80 | $3.80 | 90,600 | — | — |
| 2023-12-01 | $3.60 | $3.60 | 5,015 | — | — |
| 2023-11-30 | $3.60 | $3.60 | 21,370 | — | — |
| 2023-11-29 | $3.20 | $3.20 | 5,660 | — | — |
| 2023-11-28 | $3.20 | $3.20 | 3,995 | — | — |
| 2023-11-27 | $3.40 | $3.40 | 9,855 | — | — |
| 2023-11-24 | $3.40 | $3.40 | 14,880 | — | — |
| 2023-11-22 | $3.40 | $3.40 | 23,430 | — | — |
| 2023-11-21 | $3.60 | $3.60 | 46,205 | — | — |
| 2023-11-20 | $3.80 | $3.80 | 27,075 | — | — |
| 2023-11-17 | $3.20 | $3.20 | 8,860 | — | — |
| 2023-11-16 | $3.20 | $3.20 | 6,440 | — | — |
| 2023-11-15 | $3.40 | $3.40 | 6,325 | — | — |
| 2023-11-14 | $3.20 | $3.20 | 5,665 | — | — |
| 2023-11-13 | $3.20 | $3.20 | 9,505 | — | — |
| 2023-11-10 | $2.80 | $2.80 | 39,345 | — | — |
| 2023-11-09 | $3.40 | $3.40 | 7,035 | — | — |
| 2023-11-08 | $3.40 | $3.40 | 8,960 | — | — |
| 2023-11-07 | $3.40 | $3.40 | 10,220 | — | — |
| 2023-11-06 | $3.40 | $3.40 | 26,610 | — | — |
| 2023-11-03 | $3.80 | $3.80 | 68,495 | — | — |
| 2023-11-02 | $3.40 | $3.40 | 27,940 | — | — |
| 2023-11-01 | $3.20 | $3.20 | 19,150 | — | — |
| 2023-10-31 | $3.20 | $3.20 | 44,185 | — | — |
| 2023-10-30 | $3.60 | $3.60 | 36,925 | — | — |
| 2023-10-27 | $3.60 | $3.60 | 53,470 | — | — |
| 2023-10-26 | $3.80 | $3.80 | 176,285 | — | — |
| 2023-10-25 | $7.40 | $7.40 | 7,295 | — | — |
| 2023-10-24 | $7.60 | $7.60 | 13,120 | — | — |
| 2023-10-23 | $10.40 | $10.40 | 1,825 | — | — |
| 2023-10-20 | $12.20 | $12.20 | 3,955 | — | — |
| 2023-10-19 | $14.60 | $14.60 | 435 | — | — |
| 2023-10-18 | $15.40 | $15.40 | 415 | — | — |
| 2023-10-17 | $15.00 | $15.00 | 1,640 | — | — |
| 2023-10-16 | $14.80 | $14.80 | 505 | — | — |
| 2023-10-13 | $15.40 | $15.40 | 410 | — | — |
| 2023-10-12 | $15.20 | $15.20 | 1,615 | — | — |
| 2023-10-11 | $14.00 | $14.00 | 680 | — | — |
| 2023-10-10 | $14.40 | $14.40 | 510 | — | — |
| 2023-10-09 | $15.00 | $15.00 | 120 | — | — |
| 2023-10-06 | $14.60 | $14.60 | 695 | — | — |
| 2023-10-05 | $15.00 | $15.00 | 495 | — | — |
| 2023-10-04 | $15.00 | $15.00 | 440 | — | — |
| 2023-10-03 | $15.00 | $15.00 | 260 | — | — |
| 2023-10-02 | $15.40 | $15.40 | 340 | — | — |
| 2023-09-29 | $15.40 | $15.40 | 3,725 | — | — |
| 2023-09-28 | $15.60 | $15.60 | 695 | — | — |
| 2023-09-27 | $15.80 | $15.80 | 555 | — | — |
| 2023-09-26 | $15.80 | $15.80 | 305 | — | — |
| 2023-09-25 | $15.40 | $15.40 | 1,785 | — | — |
| 2023-09-22 | $15.60 | $15.60 | 1,230 | — | — |
| 2023-09-21 | $15.20 | $15.20 | 1,105 | — | — |
| 2023-09-20 | $15.20 | $15.20 | 4,520 | — | — |
| 2023-09-19 | $17.60 | $17.60 | 115 | — | — |
| 2023-09-18 | $18.20 | $18.20 | 325 | — | — |
| 2023-09-15 | $19.00 | $19.00 | 1,370 | — | — |
| 2023-09-14 | $19.80 | $19.80 | 730 | — | — |
| 2023-09-13 | $20.00 | $20.00 | 185 | — | — |
| 2023-09-12 | $20.40 | $20.40 | 740 | — | — |
| 2023-09-11 | $19.60 | $19.60 | 810 | — | — |
| 2023-09-08 | $19.00 | $19.00 | 185 | — | — |
| 2023-09-07 | $19.60 | $19.60 | 460 | — | — |
| 2023-09-06 | $19.60 | $19.60 | 1,670 | — | — |
| 2023-09-05 | $19.40 | $19.40 | 2,535 | — | — |
| 2023-09-01 | $18.40 | $18.40 | 1,120 | — | — |
| 2023-08-31 | $17.40 | $17.40 | 655 | — | — |
| 2023-08-30 | $18.00 | $18.00 | 675 | — | — |
| 2023-08-29 | $17.60 | $17.60 | 265 | — | — |
| 2023-08-28 | $18.00 | $18.00 | 1,535 | — | — |
| 2023-08-25 | $17.00 | $17.00 | 250 | — | — |
| 2023-08-24 | $17.40 | $17.40 | 975 | — | — |
| 2023-08-23 | $17.20 | $17.20 | 920 | — | — |
| 2023-08-22 | $17.60 | $17.60 | 470 | — | — |
| 2023-08-21 | $17.00 | $17.00 | 520 | — | — |
| 2023-08-18 | $17.00 | $17.00 | 2,845 | — | — |
| 2023-08-17 | $17.40 | $17.40 | 500 | — | — |
| 2023-08-16 | $18.60 | $18.60 | 2,495 | — | — |
| 2023-08-15 | $18.40 | $18.40 | 515 | — | — |
| 2023-08-14 | $18.40 | $18.40 | 2,190 | — | — |
| 2023-08-11 | $19.40 | $19.40 | 1,250 | — | — |
| 2023-08-10 | $20.00 | $20.00 | 760 | — | — |
| 2023-08-09 | $20.20 | $20.20 | 745 | — | — |
| 2023-08-08 | $20.40 | $20.40 | 405 | — | — |
| 2023-08-07 | $20.60 | $20.60 | 315 | — | — |
| 2023-08-04 | $20.80 | $20.80 | 1,100 | — | — |
| 2023-08-03 | $20.00 | $20.00 | 1,770 | — | — |
| 2023-08-02 | $20.00 | $20.00 | 3,660 | — | — |
| 2023-08-01 | $21.20 | $21.20 | 1,010 | — | — |
| 2023-07-31 | $21.60 | $21.60 | 1,135 | — | — |
| 2023-07-28 | $22.20 | $22.20 | 510 | — | — |
| 2023-07-27 | $22.40 | $22.40 | 1,840 | — | — |
| 2023-07-26 | $23.20 | $23.20 | 1,225 | — | — |
| 2023-07-25 | $22.40 | $22.40 | 155 | — | — |
| 2023-07-24 | $22.60 | $22.60 | 160 | — | — |
| 2023-07-21 | $22.80 | $22.80 | 935 | — | — |
| 2023-07-20 | $22.80 | $22.80 | 1,290 | — | — |
| 2023-07-19 | $23.20 | $23.20 | 1,790 | — | — |
| 2023-07-18 | $22.60 | $22.60 | 1,175 | — | — |
| 2023-07-17 | $23.00 | $23.00 | 1,565 | — | — |
| 2023-07-14 | $23.00 | $23.00 | 1,385 | — | — |
| 2023-07-13 | $23.20 | $23.20 | 3,925 | — | — |
| 2023-07-12 | $22.20 | $22.20 | 1,655 | — | — |
| 2023-07-11 | $21.60 | $21.60 | 2,050 | — | — |
| 2023-07-10 | $21.60 | $21.60 | 1,625 | — | — |
| 2023-07-07 | $20.80 | $20.80 | 440 | — | — |
| 2023-07-06 | $21.20 | $21.20 | 740 | — | — |
| 2023-07-05 | $22.00 | $22.00 | 1,205 | — | — |
| 2023-07-03 | $21.80 | $21.80 | 435 | — | — |
| 2023-06-30 | $21.40 | $21.40 | 975 | — | — |
| 2023-06-29 | $21.60 | $21.60 | 1,840 | — | — |
| 2023-06-28 | $21.40 | $21.40 | 1,080 | — | — |
| 2023-06-27 | $21.80 | $21.80 | 2,035 | — | — |
| 2023-06-26 | $22.60 | $22.60 | 1,590 | — | — |
| 2023-06-23 | $23.40 | $23.40 | 2,165 | — | — |
| 2023-06-22 | $23.40 | $23.40 | 3,585 | — | — |
| 2023-06-21 | $22.60 | $22.60 | 3,495 | — | — |
| 2023-06-20 | $23.80 | $23.80 | 7,545 | — | — |
| 2023-06-16 | $25.20 | $25.20 | 4,220 | — | — |
| 2023-06-15 | $26.20 | $26.20 | 3,545 | — | — |
| 2023-06-14 | $26.40 | $26.40 | 7,785 | — | — |
| 2023-06-13 | $26.00 | $26.00 | 23,455 | — | — |
| 2023-06-12 | $24.80 | $24.80 | 60,590 | — | — |
| 2023-06-09 | $28.00 | $28.00 | 1,448,420 | — | — |
| 2023-06-08 | $19.40 | $19.40 | 15,565 | — | — |
| 2023-06-07 | $18.40 | $18.40 | 800 | — | — |
| 2023-06-06 | $19.40 | $19.40 | 335 | — | — |
| 2023-06-05 | $18.60 | $18.60 | 760 | — | — |
| 2023-06-02 | $19.40 | $19.40 | 870 | — | — |
| 2023-06-01 | $19.20 | $19.20 | 455 | — | — |
| 2023-05-31 | $19.40 | $19.40 | 560 | — | — |
| 2023-05-30 | $19.00 | $19.00 | 400 | — | — |
| 2023-05-26 | $19.00 | $19.00 | 1,860 | — | — |
| 2023-05-25 | $18.80 | $18.80 | 1,215 | — | — |
| 2023-05-24 | $19.60 | $19.60 | 415 | — | — |
| 2023-05-23 | $19.80 | $19.80 | 630 | — | — |
| 2023-05-22 | $19.60 | $19.60 | 870 | — | — |
| 2023-05-19 | $19.00 | $19.00 | 2,230 | — | — |
| 2023-05-18 | $19.40 | $19.40 | 1,930 | — | — |
| 2023-05-17 | $20.40 | $20.40 | 550 | — | — |
| 2023-05-16 | $19.40 | $19.40 | 1,325 | — | — |
| 2023-05-15 | $20.00 | $20.00 | 1,685 | — | — |
| 2023-05-12 | $19.40 | $19.40 | 615 | — | — |
| 2023-05-11 | $20.60 | $20.60 | 140 | — | — |
| 2023-05-10 | $20.40 | $20.40 | 2,270 | — | — |
| 2023-05-09 | $20.40 | $20.40 | 2,455 | — | — |
| 2023-05-08 | $19.80 | $19.80 | 540 | — | — |
| 2023-05-05 | $19.40 | $19.40 | 4,680 | — | — |
| 2023-05-04 | $19.60 | $19.60 | 1,740 | — | — |
| 2023-05-03 | $18.80 | $18.80 | 1,290 | — | — |
| 2023-05-02 | $19.00 | $19.00 | 850 | — | — |
| 2023-05-01 | $19.40 | $19.40 | 725 | — | — |
| 2023-04-28 | $19.00 | $19.00 | 990 | — | — |
| 2023-04-27 | $19.00 | $19.00 | 1,005 | — | — |
| 2023-04-26 | $19.80 | $19.80 | 2,090 | — | — |
| 2023-04-25 | $20.20 | $20.20 | 375 | — | — |
| 2023-04-24 | $20.40 | $20.40 | 2,240 | — | — |
| 2023-04-21 | $20.20 | $20.20 | 1,670 | — | — |
| 2023-04-20 | $21.00 | $21.00 | 2,820 | — | — |
| 2023-04-19 | $20.40 | $20.40 | 1,715 | — | — |
| 2023-04-18 | $19.60 | $19.60 | 1,835 | — | — |
| 2023-04-17 | $19.80 | $19.80 | 2,725 | — | — |
| 2023-04-14 | $19.40 | $19.40 | 5,845 | — | — |
| 2023-04-13 | $19.80 | $19.80 | 2,120 | — | — |
| 2023-04-12 | $19.20 | $19.20 | 2,395 | — | — |
| 2023-04-11 | $19.20 | $19.20 | 1,160 | — | — |
| 2023-04-10 | $18.80 | $18.80 | 1,540 | — | — |
| 2023-04-06 | $18.80 | $18.80 | 2,385 | — | — |
| 2023-04-05 | $18.80 | $18.80 | 4,800 | — | — |
| 2023-04-04 | $19.80 | $19.80 | 6,910 | — | — |
| 2023-04-03 | $19.00 | $19.00 | 1,875 | — | — |
| 2023-03-31 | $19.60 | $19.60 | 8,335 | — | — |
| 2023-03-30 | $21.20 | $21.20 | 8,265 | — | — |
| 2023-03-29 | $18.80 | $18.80 | 25,835 | — | — |
| 2023-03-28 | $23.00 | $23.00 | 267,185 | — | — |
| 2023-03-27 | $20.00 | $20.00 | 1,505 | — | — |
| 2023-03-24 | $20.20 | $20.20 | 2,570 | — | — |
| 2023-03-23 | $20.80 | $20.80 | 1,960 | — | — |
| 2023-03-22 | $21.00 | $21.00 | 1,580 | — | — |
| 2023-03-21 | $21.80 | $21.80 | 3,575 | — | — |
| 2023-03-20 | $20.80 | $20.80 | 810 | — | — |
| 2023-03-17 | $21.00 | $21.00 | 1,980 | — | — |
| 2023-03-16 | $21.00 | $21.00 | 4,665 | — | — |
| 2023-03-15 | $19.80 | $19.80 | 2,460 | — | — |
| 2023-03-14 | $19.60 | $19.60 | 2,145 | — | — |
| 2023-03-13 | $18.80 | $18.80 | 2,305 | — | — |
| 2023-03-10 | $19.20 | $19.20 | 8,005 | — | — |
| 2023-03-09 | $20.20 | $20.20 | 3,185 | — | — |
| 2023-03-08 | $21.40 | $21.40 | 4,690 | — | — |
| 2023-03-07 | $21.60 | $21.60 | 3,970 | — | — |
| 2023-03-06 | $22.20 | $22.20 | 4,425 | — | — |
| 2023-03-03 | $22.60 | $22.60 | 19,385 | — | — |
| 2023-03-02 | $24.40 | $24.40 | 116,690 | — | — |
| 2023-03-01 | $23.40 | $23.40 | 5,340 | — | — |
| 2023-02-28 | $24.40 | $24.40 | 4,640 | — | — |
| 2023-02-27 | $26.60 | $26.60 | 4,365 | — | — |
| 2023-02-24 | $27.00 | $27.00 | 1,770 | — | — |
| 2023-02-23 | $28.20 | $28.20 | 2,955 | — | — |
| 2023-02-22 | $28.80 | $28.80 | 1,620 | — | — |
| 2023-02-21 | $29.00 | $29.00 | 1,400 | — | — |
| 2023-02-17 | $30.20 | $30.20 | 2,065 | — | — |
| 2023-02-16 | $31.20 | $31.20 | 3,095 | — | — |
| 2023-02-15 | $30.60 | $30.60 | 1,725 | — | — |
| 2023-02-14 | $30.20 | $30.20 | 1,435 | — | — |
| 2023-02-13 | $30.20 | $30.20 | 1,585 | — | — |
| 2023-02-10 | $30.80 | $30.80 | 3,890 | — | — |
| 2023-02-09 | $30.80 | $30.80 | 5,780 | — | — |
| 2023-02-08 | $31.40 | $31.40 | 12,540 | — | — |
| 2023-02-07 | $31.80 | $31.80 | 6,200 | — | — |
| 2023-02-06 | $33.00 | $33.00 | 5,670 | — | — |
| 2023-02-03 | $32.80 | $32.80 | 11,690 | — | — |
| 2023-02-02 | $32.60 | $32.60 | 14,265 | — | — |
| 2023-02-01 | $33.00 | $33.00 | 27,530 | — | — |
| 2023-01-31 | $33.20 | $33.20 | 74,495 | — | — |
| 2023-01-30 | $33.80 | $33.80 | 40,920 | — | — |
| 2023-01-27 | $40.40 | $40.40 | 146,165 | — | — |
| 2023-01-26 | $38.60 | $38.60 | 363,115 | — | — |
| 2023-01-25 | $33.80 | $33.80 | 4,969,575 | — | — |
| 2023-01-24 | $24.00 | $24.00 | 3,070 | — | — |
| 2023-01-23 | $24.60 | $24.60 | 2,700 | — | — |
| 2023-01-20 | $24.60 | $24.60 | 2,335 | — | — |
| 2023-01-19 | $23.80 | $23.80 | 3,410 | — | — |
| 2023-01-18 | $25.20 | $25.20 | 6,145 | — | — |
| 2023-01-17 | $27.00 | $27.00 | 9,360 | — | — |
| 2023-01-13 | $25.00 | $25.00 | 3,390 | — | — |
| 2023-01-12 | $23.80 | $23.80 | 2,450 | — | — |
| 2023-01-11 | $24.40 | $24.40 | 2,480 | — | — |
| 2023-01-10 | $23.40 | $23.40 | 1,205 | — | — |
| 2023-01-09 | $23.00 | $23.00 | 1,880 | — | — |
| 2023-01-06 | $22.80 | $22.80 | 985 | — | — |
| 2023-01-05 | $22.60 | $22.60 | 1,085 | — | — |
| 2023-01-04 | $23.80 | $23.80 | 4,755 | — | — |
| 2023-01-03 | $25.40 | $25.40 | 3,055 | — | — |