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
- 2021-11-17 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 | $4.50 | $4.50 | 4,045 | — | — |
| 2023-12-28 | $6.38 | $6.38 | 5,973 | — | — |
| 2023-12-27 | $4.50 | $4.50 | 10,444 | — | — |
| 2023-12-26 | $0.83 | $0.83 | 1,528 | — | — |
| 2023-12-22 | $0.23 | $0.23 | 1,065 | — | — |
| 2023-12-21 | $0.23 | $0.23 | 1,199 | — | — |
| 2023-12-20 | $0.23 | $0.23 | 733 | — | — |
| 2023-12-19 | $0.15 | $0.15 | 997 | — | — |
| 2023-12-18 | $0.15 | $0.15 | 1,184 | — | — |
| 2023-12-15 | $0.08 | $0.08 | 891 | — | — |
| 2023-12-14 | $0.15 | $0.15 | 581 | — | — |
| 2023-12-13 | $0.23 | $0.23 | 409 | — | — |
| 2023-12-12 | $0.08 | $0.08 | 1,100 | — | — |
| 2023-12-11 | $0.08 | $0.08 | 552 | — | — |
| 2023-12-08 | $0.15 | $0.15 | 3,191 | — | — |
| 2023-12-07 | $0.23 | $0.23 | 352 | — | — |
| 2023-12-06 | $0.15 | $0.15 | 588 | — | — |
| 2023-12-05 | $0.08 | $0.08 | 627 | — | — |
| 2023-12-04 | $0.08 | $0.08 | 355 | — | — |
| 2023-12-01 | $0.15 | $0.15 | 284 | — | — |
| 2023-11-30 | $0.15 | $0.15 | 148 | — | — |
| 2023-11-29 | $0.23 | $0.23 | 319 | — | — |
| 2023-11-28 | $0.08 | $0.08 | 172 | — | — |
| 2023-11-27 | $0.08 | $0.08 | 788 | — | — |
| 2023-11-24 | $0.23 | $0.23 | 65 | — | — |
| 2023-11-22 | $0.30 | $0.30 | 372 | — | — |
| 2023-11-21 | $0.23 | $0.23 | 41 | — | — |
| 2023-11-20 | $0.30 | $0.30 | 405 | — | — |
| 2023-11-17 | $0.23 | $0.23 | 197 | — | — |
| 2023-11-16 | $0.23 | $0.23 | 141 | — | — |
| 2023-11-15 | $0.30 | $0.30 | 152 | — | — |
| 2023-11-14 | $0.23 | $0.23 | 643 | — | — |
| 2023-11-13 | $0.23 | $0.23 | 267 | — | — |
| 2023-11-10 | $0.30 | $0.30 | 323 | — | — |
| 2023-11-09 | $0.23 | $0.23 | 103 | — | — |
| 2023-11-08 | $0.23 | $0.23 | 157 | — | — |
| 2023-11-07 | $0.30 | $0.30 | 228 | — | — |
| 2023-11-06 | $0.23 | $0.23 | 127 | — | — |
| 2023-11-03 | $0.23 | $0.23 | 308 | — | — |
| 2023-11-02 | $0.23 | $0.23 | 73 | — | — |
| 2023-11-01 | $0.45 | $0.45 | 95 | — | — |
| 2023-10-31 | $0.30 | $0.30 | 259 | — | — |
| 2023-10-30 | $0.75 | $0.75 | 149 | — | — |
| 2023-10-27 | $0.60 | $0.60 | 755 | — | — |
| 2023-10-26 | $0.53 | $0.53 | 76 | — | — |
| 2023-10-25 | $0.75 | $0.75 | 175 | — | — |
| 2023-10-24 | $0.75 | $0.75 | 67 | — | — |
| 2023-10-23 | $0.75 | $0.75 | 164 | — | — |
| 2023-10-20 | $0.53 | $0.53 | 115 | — | — |
| 2023-10-19 | $0.53 | $0.53 | 265 | — | — |
| 2023-10-18 | $2.25 | $2.25 | 364 | — | — |
| 2023-10-17 | $0.53 | $0.53 | 145 | — | — |
| 2023-10-16 | $0.45 | $0.45 | 207 | — | — |
| 2023-10-13 | $0.45 | $0.45 | 115 | — | — |
| 2023-10-12 | $0.53 | $0.53 | 169 | — | — |
| 2023-10-11 | $0.53 | $0.53 | 131 | — | — |
| 2023-10-10 | $0.53 | $0.53 | 133 | — | — |
| 2023-10-09 | $0.38 | $0.38 | 352 | — | — |
| 2023-10-06 | $2.25 | $2.25 | 185 | — | — |
| 2023-10-05 | $0.75 | $0.75 | 137 | — | — |
| 2023-10-04 | $0.38 | $0.38 | 205 | — | — |
| 2023-10-03 | $0.45 | $0.45 | 59 | — | — |
| 2023-10-02 | $0.45 | $0.45 | 137 | — | — |
| 2023-09-29 | $0.83 | $0.83 | 192 | — | — |
| 2023-09-28 | $0.45 | $0.45 | 95 | — | — |
| 2023-09-27 | $0.75 | $0.75 | 101 | — | — |
| 2023-09-26 | $0.75 | $0.75 | 64 | — | — |
| 2023-09-25 | $1.13 | $1.13 | 713 | — | — |
| 2023-09-22 | $0.38 | $0.38 | 264 | — | — |
| 2023-09-21 | $0.45 | $0.45 | 304 | — | — |
| 2023-09-20 | $0.38 | $0.38 | 57 | — | — |
| 2023-09-19 | $0.45 | $0.45 | 787 | — | — |
| 2023-09-18 | $0.75 | $0.75 | 395 | — | — |
| 2023-09-15 | $0.75 | $0.75 | 620 | — | — |
| 2023-09-14 | $0.38 | $0.38 | 65 | — | — |
| 2023-09-13 | $0.38 | $0.38 | 515 | — | — |
| 2023-09-12 | $0.38 | $0.38 | 200 | — | — |
| 2023-09-11 | $0.75 | $0.75 | 1,280 | — | — |
| 2023-09-08 | $0.30 | $0.30 | 317 | — | — |
| 2023-09-07 | $0.30 | $0.30 | 243 | — | — |
| 2023-09-06 | $0.30 | $0.30 | 196 | — | — |
| 2023-09-05 | $0.38 | $0.38 | 745 | — | — |
| 2023-09-01 | $0.68 | $0.68 | 183 | — | — |
| 2023-08-31 | $0.75 | $0.75 | 1,983 | — | — |
| 2023-08-30 | $0.23 | $0.23 | 452 | — | — |
| 2023-08-29 | $1.50 | $1.50 | 827 | — | — |
| 2023-08-28 | $0.75 | $0.75 | 485 | — | — |
| 2023-08-25 | $0.75 | $0.75 | 1,284 | — | — |
| 2023-08-24 | $3.75 | $3.75 | 15,183 | — | — |
| 2023-08-23 | $5.25 | $5.25 | 472 | — | — |
| 2023-08-22 | $6.00 | $6.00 | 224 | — | — |
| 2023-08-21 | $0.75 | $0.75 | 1,259 | — | — |
| 2023-08-18 | $0.90 | $0.90 | 165 | — | — |
| 2023-08-17 | $0.75 | $0.75 | 217 | — | — |
| 2023-08-16 | $3.75 | $3.75 | 48 | — | — |
| 2023-08-15 | $5.63 | $5.63 | 479 | — | — |
| 2023-08-14 | $3.75 | $3.75 | 1,280 | — | — |
| 2023-08-11 | $6.00 | $6.00 | 2,481 | — | — |
| 2023-08-10 | $6.00 | $6.00 | 481 | — | — |
| 2023-08-09 | $7.50 | $7.50 | 1,067 | — | — |
| 2023-08-08 | $11.25 | $11.25 | 411 | — | — |
| 2023-08-07 | $15.00 | $15.00 | 952 | — | — |
| 2023-08-04 | $18.75 | $18.75 | 1,181 | — | — |
| 2023-08-03 | $21.75 | $21.75 | 6,953 | — | — |
| 2023-08-02 | $21.75 | $21.75 | 15,116 | — | — |
| 2023-08-01 | $12.00 | $12.00 | 6,885 | — | — |
| 2023-07-31 | $8.25 | $8.25 | 3,337 | — | — |
| 2023-07-28 | $10.65 | $10.65 | 5,543 | — | — |
| 2023-07-27 | $7.50 | $7.50 | 6,409 | — | — |
| 2023-07-26 | $9.00 | $9.00 | 15,497 | — | — |
| 2023-07-25 | $6.00 | $6.00 | 1,585 | — | — |
| 2023-07-24 | $9.75 | $9.75 | 13,385 | — | — |
| 2023-07-21 | $11.63 | $11.63 | 65,620 | — | — |
| 2023-07-20 | $15.53 | $15.53 | 30,509 | — | — |
| 2023-07-19 | $16.95 | $16.95 | 146,509 | — | — |
| 2023-07-18 | $25.05 | $25.05 | 26,855 | — | — |
| 2023-07-17 | $24.23 | $24.23 | 8,699 | — | — |
| 2023-07-14 | $24.53 | $24.53 | 15,521 | — | — |
| 2023-07-13 | $25.13 | $25.13 | 18,160 | — | — |
| 2023-07-12 | $24.45 | $24.45 | 6,760 | — | — |
| 2023-07-11 | $24.75 | $24.75 | 12,185 | — | — |
| 2023-07-10 | $24.67 | $24.67 | 12,740 | — | — |
| 2023-07-07 | $25.28 | $25.28 | 31,876 | — | — |
| 2023-07-06 | $23.78 | $23.78 | 8,725 | — | — |
| 2023-07-05 | $24.15 | $24.15 | 16,305 | — | — |
| 2023-07-03 | $23.70 | $23.70 | 20,059 | — | — |
| 2023-06-30 | $21.83 | $21.83 | 24,920 | — | — |
| 2023-06-29 | $21.23 | $21.23 | 9,505 | — | — |
| 2023-06-28 | $21.30 | $21.30 | 7,764 | — | — |
| 2023-06-27 | $20.85 | $20.85 | 11,636 | — | — |
| 2023-06-26 | $21.53 | $21.53 | 16,953 | — | — |
| 2023-06-23 | $20.63 | $20.63 | 13,185 | — | — |
| 2023-06-22 | $20.03 | $20.03 | 12,913 | — | — |
| 2023-06-21 | $21.15 | $21.15 | 21,341 | — | — |
| 2023-06-20 | $22.50 | $22.50 | 26,931 | — | — |
| 2023-06-16 | $24.00 | $24.00 | 39,757 | — | — |
| 2023-06-15 | $24.00 | $24.00 | 48,541 | — | — |
| 2023-06-14 | $24.67 | $24.67 | 94,459 | — | — |
| 2023-06-13 | $24.67 | $24.67 | 313,020 | — | — |
| 2023-06-12 | $21.75 | $21.75 | 711,375 | — | — |
| 2023-06-09 | $17.10 | $17.10 | 46,959 | — | — |
| 2023-06-08 | $18.75 | $18.75 | 277,363 | — | — |
| 2023-06-07 | $16.80 | $16.80 | 70,251 | — | — |
| 2023-06-06 | $18.23 | $18.23 | 159,580 | — | — |
| 2023-06-05 | $22.88 | $22.88 | 2,359,488 | — | — |
| 2023-06-02 | $12.98 | $12.98 | 10,693 | — | — |
| 2023-06-01 | $12.68 | $12.68 | 12,479 | — | — |
| 2023-05-31 | $12.75 | $12.75 | 9,599 | — | — |
| 2023-05-30 | $12.98 | $12.98 | 17,801 | — | — |
| 2023-05-26 | $13.50 | $13.50 | 7,816 | — | — |
| 2023-05-25 | $13.05 | $13.05 | 6,281 | — | — |
| 2023-05-24 | $13.35 | $13.35 | 8,595 | — | — |
| 2023-05-23 | $13.88 | $13.88 | 22,829 | — | — |
| 2023-05-22 | $12.83 | $12.83 | 25,348 | — | — |
| 2023-05-19 | $12.75 | $12.75 | 26,433 | — | — |
| 2023-05-18 | $14.10 | $14.10 | 35,177 | — | — |
| 2023-05-17 | $14.48 | $14.48 | 34,688 | — | — |
| 2023-05-16 | $15.30 | $15.30 | 19,807 | — | — |
| 2023-05-15 | $16.88 | $16.88 | 14,375 | — | — |
| 2023-05-12 | $18.00 | $18.00 | 18,383 | — | — |
| 2023-05-11 | $19.05 | $19.05 | 5,676 | — | — |
| 2023-05-10 | $19.58 | $19.58 | 8,737 | — | — |
| 2023-05-09 | $19.35 | $19.35 | 5,487 | — | — |
| 2023-05-08 | $19.50 | $19.50 | 16,265 | — | — |
| 2023-05-05 | $19.65 | $19.65 | 18,673 | — | — |
| 2023-05-04 | $20.10 | $20.10 | 209,907 | — | — |
| 2023-05-03 | $18.90 | $18.90 | 19,604 | — | — |
| 2023-05-02 | $16.13 | $16.13 | 6,572 | — | — |
| 2023-05-01 | $16.50 | $16.50 | 6,451 | — | — |
| 2023-04-28 | $16.35 | $16.35 | 15,539 | — | — |
| 2023-04-27 | $15.00 | $15.00 | 27,323 | — | — |
| 2023-04-26 | $16.50 | $16.50 | 12,711 | — | — |
| 2023-04-25 | $17.25 | $17.25 | 13,699 | — | — |
| 2023-04-24 | $17.78 | $17.78 | 18,937 | — | — |
| 2023-04-21 | $19.35 | $19.35 | 12,523 | — | — |
| 2023-04-20 | $19.65 | $19.65 | 23,269 | — | — |
| 2023-04-19 | $21.15 | $21.15 | 10,716 | — | — |
| 2023-04-18 | $22.42 | $22.42 | 11,987 | — | — |
| 2023-04-17 | $21.83 | $21.83 | 10,373 | — | — |
| 2023-04-14 | $21.53 | $21.53 | 11,032 | — | — |
| 2023-04-13 | $22.28 | $22.28 | 14,717 | — | — |
| 2023-04-12 | $22.05 | $22.05 | 23,877 | — | — |
| 2023-04-11 | $23.48 | $23.48 | 14,735 | — | — |
| 2023-04-10 | $24.15 | $24.15 | 4,608 | — | — |
| 2023-04-06 | $23.78 | $23.78 | 6,528 | — | — |
| 2023-04-05 | $23.85 | $23.85 | 16,548 | — | — |
| 2023-04-04 | $25.50 | $25.50 | 12,064 | — | — |
| 2023-04-03 | $27.15 | $27.15 | 8,717 | — | — |
| 2023-03-31 | $27.67 | $27.67 | 16,499 | — | — |
| 2023-03-30 | $25.13 | $25.13 | 14,501 | — | — |
| 2023-03-29 | $25.58 | $25.58 | 14,596 | — | — |
| 2023-03-28 | $25.88 | $25.88 | 24,961 | — | — |
| 2023-03-27 | $27.75 | $27.75 | 13,241 | — | — |
| 2023-03-24 | $29.25 | $29.25 | 12,083 | — | — |
| 2023-03-23 | $30.00 | $30.00 | 13,824 | — | — |
| 2023-03-22 | $30.00 | $30.00 | 19,748 | — | — |
| 2023-03-21 | $32.40 | $32.40 | 21,061 | — | — |
| 2023-03-20 | $35.55 | $35.55 | 4,941 | — | — |
| 2023-03-17 | $36.00 | $36.00 | 12,780 | — | — |
| 2023-03-16 | $34.50 | $34.50 | 20,508 | — | — |
| 2023-03-15 | $36.75 | $36.75 | 44,739 | — | — |
| 2023-03-14 | $42.75 | $42.75 | 13,991 | — | — |
| 2023-03-13 | $44.25 | $44.25 | 11,896 | — | — |
| 2023-03-10 | $50.17 | $50.17 | 6,151 | — | — |
| 2023-03-09 | $52.58 | $52.58 | 7,351 | — | — |
| 2023-03-08 | $54.00 | $54.00 | 13,832 | — | — |
| 2023-03-07 | $57.00 | $57.00 | 13,708 | — | — |
| 2023-03-06 | $61.88 | $61.88 | 19,123 | — | — |
| 2023-03-03 | $55.35 | $55.35 | 12,152 | — | — |
| 2023-03-02 | $50.17 | $50.17 | 9,115 | — | — |
| 2023-03-01 | $48.00 | $48.00 | 12,539 | — | — |
| 2023-02-28 | $44.17 | $44.17 | 16,140 | — | — |
| 2023-02-27 | $41.25 | $41.25 | 27,283 | — | — |
| 2023-02-24 | $46.50 | $46.50 | 65,464 | — | — |
| 2023-02-23 | $63.00 | $63.00 | 6,505 | — | — |
| 2023-02-22 | $62.55 | $62.55 | 5,541 | — | — |
| 2023-02-21 | $60.75 | $60.75 | 12,068 | — | — |
| 2023-02-17 | $63.75 | $63.75 | 28,581 | — | — |
| 2023-02-16 | $66.00 | $66.00 | 12,013 | — | — |
| 2023-02-15 | $67.88 | $67.88 | 7,953 | — | — |
| 2023-02-14 | $67.88 | $67.88 | 6,779 | — | — |
| 2023-02-13 | $68.25 | $68.25 | 4,921 | — | — |
| 2023-02-10 | $68.03 | $68.03 | 8,465 | — | — |
| 2023-02-09 | $66.75 | $66.75 | 11,477 | — | — |
| 2023-02-08 | $68.25 | $68.25 | 12,077 | — | — |
| 2023-02-07 | $70.57 | $70.57 | 15,303 | — | — |
| 2023-02-06 | $72.07 | $72.07 | 13,897 | — | — |
| 2023-02-03 | $73.50 | $73.50 | 34,533 | — | — |
| 2023-02-02 | $75.75 | $75.75 | 28,103 | — | — |
| 2023-02-01 | $77.25 | $77.25 | 12,787 | — | — |
| 2023-01-31 | $75.00 | $75.00 | 14,191 | — | — |
| 2023-01-30 | $73.57 | $73.57 | 21,289 | — | — |
| 2023-01-27 | $79.50 | $79.50 | 32,731 | — | — |
| 2023-01-26 | $76.50 | $76.50 | 12,623 | — | — |
| 2023-01-25 | $72.90 | $72.90 | 15,539 | — | — |
| 2023-01-24 | $75.75 | $75.75 | 16,748 | — | — |
| 2023-01-23 | $77.25 | $77.25 | 22,797 | — | — |
| 2023-01-20 | $75.00 | $75.00 | 14,161 | — | — |
| 2023-01-19 | $73.50 | $73.50 | 25,156 | — | — |
| 2023-01-18 | $83.25 | $83.25 | 39,567 | — | — |
| 2023-01-17 | $87.00 | $87.00 | 61,596 | — | — |
| 2023-01-13 | $81.75 | $81.75 | 64,195 | — | — |
| 2023-01-12 | $67.50 | $67.50 | 26,236 | — | — |
| 2023-01-11 | $65.93 | $65.93 | 35,535 | — | — |
| 2023-01-10 | $63.00 | $63.00 | 11,509 | — | — |
| 2023-01-09 | $63.75 | $63.75 | 9,239 | — | — |
| 2023-01-06 | $65.40 | $65.40 | 6,105 | — | — |
| 2023-01-05 | $65.63 | $65.63 | 15,755 | — | — |
| 2023-01-04 | $69.00 | $69.00 | 7,365 | — | — |
| 2023-01-03 | $70.05 | $70.05 | 10,752 | — | — |