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
- 2013-05-28 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 | $2.62 | $2.62 | 35,302 |
| 2023-12-28 | $2.67 | $2.67 | 17,668 |
| 2023-12-27 | $2.68 | $2.68 | 43,032 |
| 2023-12-26 | $2.66 | $2.66 | 14,386 |
| 2023-12-22 | $2.72 | $2.72 | 7,063 |
| 2023-12-21 | $2.70 | $2.70 | 11,345 |
| 2023-12-20 | $2.70 | $2.70 | 25,323 |
| 2023-12-19 | $2.71 | $2.71 | 8,101 |
| 2023-12-18 | $2.75 | $2.75 | 11,907 |
| 2023-12-15 | $2.75 | $2.75 | 18,786 |
| 2023-12-14 | $2.82 | $2.82 | 12,114 |
| 2023-12-13 | $3.10 | $3.10 | 14,666 |
| 2023-12-12 | $2.88 | $2.88 | 15,772 |
| 2023-12-11 | $3.00 | $3.00 | 9,621 |
| 2023-12-08 | $3.03 | $3.03 | 13,782 |
| 2023-12-07 | $3.06 | $3.06 | 5,828 |
| 2023-12-06 | $3.07 | $3.07 | 8,695 |
| 2023-12-05 | $3.00 | $3.00 | 11,293 |
| 2023-12-04 | $3.00 | $3.00 | 15,546 |
| 2023-12-01 | $2.90 | $2.90 | 13,236 |
| 2023-11-30 | $2.79 | $2.79 | 20,379 |
| 2023-11-29 | $2.71 | $2.71 | 51,947 |
| 2023-11-28 | $3.30 | $3.30 | 32,389 |
| 2023-11-27 | $3.11 | $3.11 | 19,663 |
| 2023-11-24 | $2.98 | $2.98 | 13,469 |
| 2023-11-22 | $2.89 | $2.89 | 10,953 |
| 2023-11-21 | $2.72 | $2.72 | 11,579 |
| 2023-11-20 | $2.75 | $2.75 | 23,200 |
| 2023-11-17 | $2.92 | $2.92 | 16,679 |
| 2023-11-16 | $2.88 | $2.88 | 23,623 |
| 2023-11-15 | $2.66 | $2.66 | 20,732 |
| 2023-11-14 | $2.81 | $2.81 | 36,026 |
| 2023-11-13 | $2.90 | $2.90 | 26,270 |
| 2023-11-10 | $3.18 | $3.18 | 47,878 |
| 2023-11-09 | $2.88 | $2.88 | 33,180 |
| 2023-11-08 | $2.64 | $2.64 | 41,490 |
| 2023-11-07 | $2.45 | $2.45 | 31,583 |
| 2023-11-06 | $2.49 | $2.49 | 30,437 |
| 2023-11-03 | $2.55 | $2.55 | 32,759 |
| 2023-11-02 | $2.29 | $2.29 | 38,669 |
| 2023-11-01 | $2.29 | $2.29 | 22,466 |
| 2023-10-31 | $2.32 | $2.32 | 45,246 |
| 2023-10-30 | $2.71 | $2.71 | 39,692 |
| 2023-10-27 | $2.74 | $2.74 | 20,608 |
| 2023-10-26 | $2.52 | $2.52 | 46,738 |
| 2023-10-25 | $2.50 | $2.50 | 226,249 |
| 2023-10-24 | $2.40 | $2.40 | 481,210 |
| 2023-10-23 | $2.28 | $2.28 | 647,325 |
| 2023-10-20 | $2.00 | $2.00 | 486,020 |
| 2023-10-19 | $2.32 | $2.32 | 38,835 |
| 2023-10-18 | $2.66 | $2.66 | 16,083 |
| 2023-10-17 | $2.62 | $2.62 | 32,147 |
| 2023-10-16 | $2.49 | $2.49 | 20,207 |
| 2023-10-13 | $2.73 | $2.73 | 17,201 |
| 2023-10-12 | $2.87 | $2.87 | 81,567 |
| 2023-10-11 | $2.48 | $2.48 | 25,901 |
| 2023-10-10 | $2.53 | $2.53 | 21,598 |
| 2023-10-09 | $2.46 | $2.46 | 29,179 |
| 2023-10-06 | $2.67 | $2.67 | 23,380 |
| 2023-10-05 | $2.62 | $2.62 | 52,417 |
| 2023-10-04 | $3.15 | $3.15 | 15,391 |
| 2023-10-03 | $3.26 | $3.26 | 10,673 |
| 2023-10-02 | $3.49 | $3.49 | 15,753 |
| 2023-09-29 | $3.65 | $3.65 | 13,333 |
| 2023-09-28 | $3.61 | $3.61 | 10,370 |
| 2023-09-27 | $3.60 | $3.60 | 49,627 |
| 2023-09-26 | $3.71 | $3.71 | 14,945 |
| 2023-09-25 | $3.60 | $3.60 | 46,148 |
| 2023-09-22 | $3.70 | $3.70 | 26,271 |
| 2023-09-21 | $3.62 | $3.62 | 15,257 |
| 2023-09-20 | $3.70 | $3.70 | 36,367 |
| 2023-09-19 | $3.86 | $3.86 | 16,065 |
| 2023-09-18 | $3.77 | $3.77 | 45,006 |
| 2023-09-15 | $4.00 | $4.00 | 10,211 |
| 2023-09-14 | $4.01 | $4.01 | 7,702 |
| 2023-09-13 | $3.96 | $3.96 | 28,961 |
| 2023-09-12 | $4.14 | $4.14 | 32,419 |
| 2023-09-11 | $3.85 | $3.85 | 34,503 |
| 2023-09-08 | $3.70 | $3.70 | 97,882 |
| 2023-09-07 | $3.60 | $3.60 | 196,078 |
| 2023-09-06 | $4.30 | $4.30 | 150,886 |
| 2023-09-05 | $6.15 | $6.15 | 26,496 |
| 2023-09-01 | $6.70 | $6.70 | 11,620 |
| 2023-08-31 | $6.71 | $6.71 | 32,751 |
| 2023-08-30 | $8.23 | $8.23 | 14,242 |
| 2023-08-29 | $8.66 | $8.66 | 17,489 |
| 2023-08-28 | $8.75 | $8.75 | 15,526 |
| 2023-08-25 | $8.95 | $8.95 | 27,290 |
| 2023-08-24 | $10.60 | $10.60 | 14,179 |
| 2023-08-23 | $10.20 | $10.20 | 14,779 |
| 2023-08-22 | $10.80 | $10.80 | 7,734 |
| 2023-08-21 | $10.95 | $10.95 | 9,715 |
| 2023-08-18 | $11.30 | $11.30 | 5,584 |
| 2023-08-17 | $11.40 | $11.40 | 23,192 |
| 2023-08-16 | $13.30 | $13.30 | 14,409 |
| 2023-08-15 | $13.60 | $13.60 | 4,466 |
| 2023-08-14 | $13.80 | $13.80 | 8,124 |
| 2023-08-11 | $14.30 | $14.30 | 4,676 |
| 2023-08-10 | $14.60 | $14.60 | 2,849 |
| 2023-08-09 | $14.70 | $14.70 | 7,128 |
| 2023-08-08 | $14.40 | $14.40 | 3,548 |
| 2023-08-07 | $14.30 | $14.30 | 2,553 |
| 2023-08-04 | $14.30 | $14.30 | 4,301 |
| 2023-08-03 | $14.10 | $14.10 | 4,003 |
| 2023-08-02 | $15.20 | $15.20 | 4,661 |
| 2023-08-01 | $15.10 | $15.10 | 11,527 |
| 2023-07-31 | $14.80 | $14.80 | 10,316 |
| 2023-07-28 | $13.75 | $13.75 | 9,463 |
| 2023-07-27 | $14.50 | $14.50 | 3,854 |
| 2023-07-26 | $15.00 | $15.00 | 3,139 |
| 2023-07-25 | $14.90 | $14.90 | 7,007 |
| 2023-07-24 | $14.90 | $14.90 | 14,983 |
| 2023-07-21 | $17.00 | $17.00 | 4,425 |
| 2023-07-20 | $17.09 | $17.09 | 7,059 |
| 2023-07-19 | $18.40 | $18.40 | 13,545 |
| 2023-07-18 | $16.30 | $16.30 | 4,159 |
| 2023-07-17 | $15.15 | $15.15 | 3,651 |
| 2023-07-14 | $15.00 | $15.00 | 6,489 |
| 2023-07-13 | $15.70 | $15.70 | 9,919 |
| 2023-07-12 | $14.90 | $14.90 | 5,720 |
| 2023-07-11 | $15.40 | $15.40 | 4,883 |
| 2023-07-10 | $15.10 | $15.10 | 10,421 |
| 2023-07-07 | $14.50 | $14.50 | 13,659 |
| 2023-07-06 | $14.80 | $14.80 | 9,987 |
| 2023-07-05 | $15.80 | $15.80 | 3,696 |
| 2023-07-03 | $15.70 | $15.70 | 6,202 |
| 2023-06-30 | $15.40 | $15.40 | 5,571 |
| 2023-06-29 | $14.90 | $14.90 | 6,971 |
| 2023-06-28 | $15.30 | $15.30 | 8,458 |
| 2023-06-27 | $16.20 | $16.20 | 5,873 |
| 2023-06-26 | $16.50 | $16.50 | 1,381 |
| 2023-06-23 | $16.40 | $16.40 | 2,373 |
| 2023-06-22 | $16.80 | $16.80 | 9,033 |
| 2023-06-21 | $16.70 | $16.70 | 3,674 |
| 2023-06-20 | $17.40 | $17.40 | 3,654 |
| 2023-06-16 | $18.00 | $18.00 | 6,484 |
| 2023-06-15 | $18.60 | $18.60 | 11,986 |
| 2023-06-14 | $16.90 | $16.90 | 6,196 |
| 2023-06-13 | $16.90 | $16.90 | 11,199 |
| 2023-06-12 | $17.60 | $17.60 | 3,423 |
| 2023-06-09 | $17.20 | $17.20 | 7,575 |
| 2023-06-08 | $17.60 | $17.60 | 8,797 |
| 2023-06-07 | $18.70 | $18.70 | 4,550 |
| 2023-06-06 | $18.90 | $18.90 | 6,146 |
| 2023-06-05 | $19.30 | $19.30 | 5,325 |
| 2023-06-02 | $20.10 | $20.10 | 6,390 |
| 2023-06-01 | $20.20 | $20.20 | 13,676 |
| 2023-05-31 | $17.80 | $17.80 | 18,155 |
| 2023-05-30 | $20.70 | $20.70 | 17,596 |
| 2023-05-26 | $20.60 | $20.60 | 67,455 |
| 2023-05-25 | $21.20 | $21.20 | 118,832 |
| 2023-05-24 | $17.20 | $17.20 | 11,256 |
| 2023-05-23 | $15.60 | $15.60 | 9,590 |
| 2023-05-22 | $14.20 | $14.20 | 7,437 |
| 2023-05-19 | $13.50 | $13.50 | 6,213 |
| 2023-05-18 | $13.60 | $13.60 | 2,552 |
| 2023-05-17 | $14.20 | $14.20 | 4,654 |
| 2023-05-16 | $13.50 | $13.50 | 2,685 |
| 2023-05-15 | $13.60 | $13.60 | 5,030 |
| 2023-05-12 | $13.20 | $13.20 | 5,195 |
| 2023-05-11 | $13.70 | $13.70 | 18,833 |
| 2023-05-10 | $12.50 | $12.50 | 10,657 |
| 2023-05-09 | $11.70 | $11.70 | 3,079 |
| 2023-05-08 | $11.60 | $11.60 | 2,175 |
| 2023-05-05 | $11.80 | $11.80 | 5,602 |
| 2023-05-04 | $11.30 | $11.30 | 3,614 |
| 2023-05-03 | $11.30 | $11.30 | 4,433 |
| 2023-05-02 | $11.60 | $11.60 | 20,857 |
| 2023-05-01 | $11.00 | $11.00 | 4,942 |
| 2023-04-28 | $10.90 | $10.90 | 7,612 |
| 2023-04-27 | $10.90 | $10.90 | 10,882 |
| 2023-04-26 | $10.50 | $10.50 | 18,211 |
| 2023-04-25 | $12.00 | $12.00 | 8,036 |
| 2023-04-24 | $12.80 | $12.80 | 15,006 |
| 2023-04-21 | $13.60 | $13.60 | 10,544 |
| 2023-04-20 | $14.50 | $14.50 | 19,581 |
| 2023-04-19 | $15.80 | $15.80 | 8,934 |
| 2023-04-18 | $16.00 | $16.00 | 30,776 |
| 2023-04-17 | $15.70 | $15.70 | 11,042 |
| 2023-04-14 | $15.00 | $15.00 | 9,791 |
| 2023-04-13 | $16.30 | $16.30 | 38,534 |
| 2023-04-12 | $14.70 | $14.70 | 61,738 |
| 2023-04-11 | $14.60 | $14.60 | 18,171 |
| 2023-04-10 | $15.60 | $15.60 | 11,112 |
| 2023-04-06 | $15.30 | $15.30 | 14,854 |
| 2023-04-05 | $17.20 | $17.20 | 81,544 |
| 2023-04-04 | $16.81 | $16.81 | 44,360 |
| 2023-04-03 | $23.55 | $23.55 | 7,490 |
| 2023-03-31 | $24.03 | $24.03 | 5,957 |
| 2023-03-30 | $25.17 | $25.17 | 3,301 |
| 2023-03-29 | $24.12 | $24.12 | 3,745 |
| 2023-03-28 | $24.06 | $24.06 | 5,014 |
| 2023-03-27 | $23.43 | $23.43 | 12,796 |
| 2023-03-24 | $21.57 | $21.57 | 10,606 |
| 2023-03-23 | $21.69 | $21.69 | 20,469 |
| 2023-03-22 | $21.00 | $21.00 | 9,965 |
| 2023-03-21 | $23.34 | $23.34 | 8,626 |
| 2023-03-20 | $22.23 | $22.23 | 7,241 |
| 2023-03-17 | $22.39 | $22.39 | 13,309 |
| 2023-03-16 | $23.70 | $23.70 | 7,587 |
| 2023-03-15 | $24.00 | $24.00 | 6,643 |
| 2023-03-14 | $24.27 | $24.27 | 9,902 |
| 2023-03-13 | $24.75 | $24.75 | 10,072 |
| 2023-03-10 | $26.29 | $26.29 | 6,566 |
| 2023-03-09 | $27.78 | $27.78 | 5,957 |
| 2023-03-08 | $28.42 | $28.42 | 6,231 |
| 2023-03-07 | $29.98 | $29.98 | 11,732 |
| 2023-03-06 | $30.76 | $30.76 | 4,793 |
| 2023-03-03 | $31.95 | $31.95 | 7,027 |
| 2023-03-02 | $31.86 | $31.86 | 6,271 |
| 2023-03-01 | $33.29 | $33.29 | 9,675 |
| 2023-02-28 | $36.69 | $36.69 | 16,558 |
| 2023-02-27 | $31.86 | $31.86 | 2,613 |
| 2023-02-24 | $30.58 | $30.58 | 2,064 |
| 2023-02-23 | $31.56 | $31.56 | 2,825 |
| 2023-02-22 | $30.75 | $30.75 | 6,067 |
| 2023-02-21 | $31.95 | $31.95 | 3,533 |
| 2023-02-17 | $32.97 | $32.97 | 4,343 |
| 2023-02-16 | $33.74 | $33.74 | 4,809 |
| 2023-02-15 | $32.85 | $32.85 | 11,243 |
| 2023-02-14 | $33.72 | $33.72 | 2,428 |
| 2023-02-13 | $33.75 | $33.75 | 3,892 |
| 2023-02-10 | $34.50 | $34.50 | 3,374 |
| 2023-02-09 | $34.49 | $34.49 | 4,412 |
| 2023-02-08 | $34.00 | $34.00 | 4,770 |
| 2023-02-07 | $34.50 | $34.50 | 4,324 |
| 2023-02-06 | $35.77 | $35.77 | 5,240 |
| 2023-02-03 | $33.75 | $33.75 | 20,180 |
| 2023-02-02 | $37.50 | $37.50 | 25,878 |
| 2023-02-01 | $38.83 | $38.83 | 8,271 |
| 2023-01-31 | $38.20 | $38.20 | 4,608 |
| 2023-01-30 | $37.20 | $37.20 | 6,034 |
| 2023-01-27 | $39.00 | $39.00 | 5,870 |
| 2023-01-26 | $38.25 | $38.25 | 5,341 |
| 2023-01-25 | $38.24 | $38.24 | 4,921 |
| 2023-01-24 | $39.72 | $39.72 | 9,189 |
| 2023-01-23 | $37.49 | $37.49 | 6,480 |
| 2023-01-20 | $36.36 | $36.36 | 3,347 |
| 2023-01-19 | $37.49 | $37.49 | 5,809 |
| 2023-01-18 | $34.23 | $34.23 | 7,463 |
| 2023-01-17 | $38.36 | $38.36 | 11,599 |
| 2023-01-13 | $35.31 | $35.31 | 5,814 |
| 2023-01-12 | $34.83 | $34.83 | 15,071 |
| 2023-01-11 | $39.75 | $39.75 | 13,120 |
| 2023-01-10 | $34.24 | $34.24 | 8,987 |
| 2023-01-09 | $30.62 | $30.62 | 5,588 |
| 2023-01-06 | $29.55 | $29.55 | 8,838 |
| 2023-01-05 | $28.12 | $28.12 | 7,357 |
| 2023-01-04 | $31.05 | $31.05 | 44,659 |
| 2023-01-03 | $25.50 | $25.50 | 8,255 |