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
- 2003-12-15 to 2026-08-27
- 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 | $1.20 | $1.20 | 2,100 |
| 2023-12-28 | $1.30 | $1.30 | 6,500 |
| 2023-12-27 | $1.39 | $1.39 | 7,500 |
| 2023-12-26 | $1.25 | $1.25 | 6,800 |
| 2023-12-22 | $1.32 | $1.32 | 4,100 |
| 2023-12-21 | $1.32 | $1.32 | 7,200 |
| 2023-12-20 | $1.47 | $1.47 | 3,800 |
| 2023-12-19 | $1.35 | $1.35 | 5,300 |
| 2023-12-18 | $1.34 | $1.34 | 15,500 |
| 2023-12-15 | $1.17 | $1.17 | 20,800 |
| 2023-12-14 | $1.54 | $1.54 | 9,300 |
| 2023-12-13 | $1.49 | $1.49 | 13,100 |
| 2023-12-12 | $1.30 | $1.30 | 32,500 |
| 2023-12-11 | $0.92 | $0.92 | 11,900 |
| 2023-12-08 | $0.93 | $0.93 | 21,400 |
| 2023-12-07 | $0.71 | $0.71 | 25,500 |
| 2023-12-06 | $0.69 | $0.69 | 2,300 |
| 2023-12-05 | $0.66 | $0.66 | 12,800 |
| 2023-12-04 | $0.60 | $0.60 | 16,600 |
| 2023-12-01 | $0.73 | $0.73 | 7,200 |
| 2023-11-30 | $0.69 | $0.69 | 47,200 |
| 2023-11-29 | $0.55 | $0.55 | 54,500 |
| 2023-11-28 | $0.49 | $0.49 | 112,200 |
| 2023-11-27 | $0.67 | $0.67 | 226,800 |
| 2023-11-24 | $1.10 | $1.10 | 56,500 |
| 2023-11-22 | $1.15 | $1.15 | 128,700 |
| 2023-11-21 | $1.15 | $1.15 | 45,100 |
| 2023-11-20 | $1.19 | $1.19 | 66,200 |
| 2023-11-17 | $1.28 | $1.28 | 12,200 |
| 2023-11-16 | $1.33 | $1.33 | 132,600 |
| 2023-11-15 | $1.40 | $1.40 | 10,000 |
| 2023-11-14 | $1.36 | $1.36 | 4,900 |
| 2023-11-13 | $1.41 | $1.41 | 8,100 |
| 2023-11-10 | $1.50 | $1.50 | 4,300 |
| 2023-11-09 | $1.50 | $1.50 | 14,400 |
| 2023-11-08 | $1.75 | $1.75 | 49,900 |
| 2023-11-07 | $2.10 | $2.10 | 32,200 |
| 2023-11-06 | $2.23 | $2.23 | 3,800 |
| 2023-11-03 | $2.25 | $2.25 | 13,600 |
| 2023-11-02 | $2.39 | $2.39 | 13,600 |
| 2023-11-01 | $2.40 | $2.40 | 18,800 |
| 2023-10-31 | $2.70 | $2.70 | 24,000 |
| 2023-10-30 | $2.60 | $2.60 | 3,900 |
| 2023-10-27 | $2.65 | $2.65 | 16,800 |
| 2023-10-26 | $3.36 | $3.36 | 11,950 |
| 2023-10-25 | $3.78 | $3.78 | 1,750 |
| 2023-10-24 | $3.78 | $3.78 | 467 |
| 2023-10-23 | $3.84 | $3.84 | 500 |
| 2023-10-20 | $3.90 | $3.90 | 2,467 |
| 2023-10-19 | $4.20 | $4.20 | 567 |
| 2023-10-18 | $3.84 | $3.84 | 5,550 |
| 2023-10-17 | $4.32 | $4.32 | 3,283 |
| 2023-10-16 | $4.68 | $4.68 | 1,600 |
| 2023-10-13 | $4.50 | $4.50 | 10,000 |
| 2023-10-12 | $4.98 | $4.98 | 517 |
| 2023-10-11 | $5.34 | $5.34 | 3,017 |
| 2023-10-10 | $4.86 | $4.86 | 2,483 |
| 2023-10-09 | $5.40 | $5.40 | 733 |
| 2023-10-06 | $5.58 | $5.58 | 3,550 |
| 2023-10-05 | $6.18 | $6.18 | 18,517 |
| 2023-10-04 | $7.74 | $7.74 | 4,917 |
| 2023-10-03 | $8.52 | $8.52 | 283 |
| 2023-10-02 | $7.68 | $7.68 | 450 |
| 2023-09-29 | $7.80 | $7.80 | 3,600 |
| 2023-09-28 | $7.08 | $7.08 | 850 |
| 2023-09-27 | $7.08 | $7.08 | 4,333 |
| 2023-09-26 | $7.08 | $7.08 | 1,150 |
| 2023-09-25 | $7.74 | $7.74 | 2,083 |
| 2023-09-22 | $8.40 | $8.40 | 2,150 |
| 2023-09-21 | $8.46 | $8.46 | 2,200 |
| 2023-09-20 | $8.76 | $8.76 | 6,600 |
| 2023-09-19 | $8.40 | $8.40 | 11,167 |
| 2023-09-18 | $7.80 | $7.80 | 9,167 |
| 2023-09-15 | $8.28 | $8.28 | 3,517 |
| 2023-09-14 | $9.42 | $9.42 | 8,483 |
| 2023-09-13 | $9.78 | $9.78 | 2,417 |
| 2023-09-12 | $10.32 | $10.32 | 1,783 |
| 2023-09-11 | $10.86 | $10.86 | 1,167 |
| 2023-09-08 | $11.22 | $11.22 | 367 |
| 2023-09-07 | $11.40 | $11.40 | 950 |
| 2023-09-06 | $11.10 | $11.10 | 1,033 |
| 2023-09-05 | $10.92 | $10.92 | 517 |
| 2023-09-01 | $11.34 | $11.34 | 1,183 |
| 2023-08-31 | $10.80 | $10.80 | 767 |
| 2023-08-30 | $11.52 | $11.52 | 267 |
| 2023-08-29 | $10.98 | $10.98 | 2,567 |
| 2023-08-28 | $10.68 | $10.68 | 1,517 |
| 2023-08-25 | $10.56 | $10.56 | 3,183 |
| 2023-08-24 | $11.28 | $11.28 | 350 |
| 2023-08-23 | $11.22 | $11.22 | 83 |
| 2023-08-22 | $11.40 | $11.40 | 950 |
| 2023-08-21 | $10.86 | $10.86 | 2,650 |
| 2023-08-18 | $11.10 | $11.10 | 4,950 |
| 2023-08-17 | $10.86 | $10.86 | 633 |
| 2023-08-16 | $10.92 | $10.92 | 7,533 |
| 2023-08-15 | $10.86 | $10.86 | 2,217 |
| 2023-08-14 | $11.22 | $11.22 | 400 |
| 2023-08-11 | $11.88 | $11.88 | 1,467 |
| 2023-08-10 | $11.82 | $11.82 | 1,267 |
| 2023-08-09 | $12.06 | $12.06 | 500 |
| 2023-08-08 | $12.36 | $12.36 | 917 |
| 2023-08-07 | $12.48 | $12.48 | 2,983 |
| 2023-08-04 | $12.72 | $12.72 | 600 |
| 2023-08-03 | $12.42 | $12.42 | 383 |
| 2023-08-02 | $12.54 | $12.54 | 100 |
| 2023-08-01 | $12.00 | $12.00 | 1,900 |
| 2023-07-31 | $12.24 | $12.24 | 533 |
| 2023-07-28 | $11.76 | $11.76 | 1,600 |
| 2023-07-27 | $11.94 | $11.94 | 2,817 |
| 2023-07-26 | $12.00 | $12.00 | 883 |
| 2023-07-25 | $11.40 | $11.40 | 1,600 |
| 2023-07-24 | $10.86 | $10.86 | 1,583 |
| 2023-07-21 | $11.16 | $11.16 | 1,067 |
| 2023-07-20 | $11.34 | $11.34 | 917 |
| 2023-07-19 | $12.00 | $12.00 | 1,550 |
| 2023-07-18 | $12.30 | $12.30 | 650 |
| 2023-07-17 | $12.42 | $12.42 | 2,583 |
| 2023-07-14 | $12.12 | $12.12 | 2,067 |
| 2023-07-13 | $12.36 | $12.36 | 1,733 |
| 2023-07-12 | $12.96 | $12.96 | 3,317 |
| 2023-07-11 | $14.28 | $14.28 | 3,433 |
| 2023-07-10 | $13.56 | $13.56 | 3,683 |
| 2023-07-07 | $14.16 | $14.16 | 1,600 |
| 2023-07-06 | $14.58 | $14.58 | 3,117 |
| 2023-07-05 | $15.12 | $15.12 | 5,283 |
| 2023-07-03 | $14.58 | $14.58 | 1,733 |
| 2023-06-30 | $14.52 | $14.52 | 9,250 |
| 2023-06-29 | $17.10 | $17.10 | 7,250 |
| 2023-06-28 | $14.10 | $14.10 | 517 |
| 2023-06-27 | $14.58 | $14.58 | 3,333 |
| 2023-06-26 | $13.50 | $13.50 | 750 |
| 2023-06-23 | $13.32 | $13.32 | 2,117 |
| 2023-06-22 | $14.28 | $14.28 | 900 |
| 2023-06-21 | $15.30 | $15.30 | 833 |
| 2023-06-20 | $15.30 | $15.30 | 1,133 |
| 2023-06-16 | $15.60 | $15.60 | 1,750 |
| 2023-06-15 | $15.36 | $15.36 | 917 |
| 2023-06-14 | $15.90 | $15.90 | 583 |
| 2023-06-13 | $16.44 | $16.44 | 217 |
| 2023-06-12 | $16.74 | $16.74 | 217 |
| 2023-06-09 | $16.32 | $16.32 | 217 |
| 2023-06-08 | $16.50 | $16.50 | 200 |
| 2023-06-07 | $16.32 | $16.32 | 1,150 |
| 2023-06-06 | $16.50 | $16.50 | 1,433 |
| 2023-06-05 | $16.86 | $16.86 | 367 |
| 2023-06-02 | $16.50 | $16.50 | 1,483 |
| 2023-06-01 | $16.80 | $16.80 | 533 |
| 2023-05-31 | $16.50 | $16.50 | 2,933 |
| 2023-05-30 | $16.98 | $16.98 | 1,617 |
| 2023-05-26 | $16.68 | $16.68 | 567 |
| 2023-05-25 | $17.34 | $17.34 | 883 |
| 2023-05-24 | $17.64 | $17.64 | 1,183 |
| 2023-05-23 | $17.82 | $17.82 | 283 |
| 2023-05-22 | $17.70 | $17.70 | 400 |
| 2023-05-19 | $17.34 | $17.34 | 117 |
| 2023-05-18 | $17.88 | $17.88 | 450 |
| 2023-05-17 | $17.82 | $17.82 | 1,333 |
| 2023-05-16 | $17.28 | $17.28 | 200 |
| 2023-05-15 | $18.36 | $18.36 | 283 |
| 2023-05-12 | $18.36 | $18.36 | 300 |
| 2023-05-11 | $18.60 | $18.60 | 133 |
| 2023-05-10 | $19.02 | $19.02 | 317 |
| 2023-05-09 | $19.02 | $19.02 | 2,333 |
| 2023-05-08 | $17.22 | $17.22 | 400 |
| 2023-05-05 | $16.68 | $16.68 | 150 |
| 2023-05-04 | $17.28 | $17.28 | 17 |
| 2023-05-03 | $17.16 | $17.16 | 1,150 |
| 2023-05-02 | $16.80 | $16.80 | 383 |
| 2023-05-01 | $16.92 | $16.92 | 250 |
| 2023-04-28 | $17.64 | $17.64 | 1,767 |
| 2023-04-27 | $17.28 | $17.28 | 200 |
| 2023-04-26 | $17.04 | $17.04 | 2,333 |
| 2023-04-25 | $17.04 | $17.04 | 233 |
| 2023-04-24 | $17.58 | $17.58 | 1,100 |
| 2023-04-21 | $17.82 | $17.82 | 1,417 |
| 2023-04-20 | $17.94 | $17.94 | 1,350 |
| 2023-04-19 | $17.76 | $17.76 | 233 |
| 2023-04-18 | $18.48 | $18.48 | 167 |
| 2023-04-17 | $17.58 | $17.58 | 1,117 |
| 2023-04-14 | $17.52 | $17.52 | 667 |
| 2023-04-13 | $17.76 | $17.76 | 5,933 |
| 2023-04-12 | $17.64 | $17.64 | 7,767 |
| 2023-04-11 | $17.88 | $17.88 | 6,417 |
| 2023-04-10 | $18.30 | $18.30 | 1,917 |
| 2023-04-06 | $18.36 | $18.36 | 5,767 |
| 2023-04-05 | $18.30 | $18.30 | 2,350 |
| 2023-04-04 | $20.46 | $20.46 | 5,250 |
| 2023-04-03 | $18.66 | $18.66 | 800 |
| 2023-03-31 | $18.48 | $18.48 | 83 |
| 2023-03-30 | $18.48 | $18.48 | 2,800 |
| 2023-03-29 | $16.56 | $16.56 | 650 |
| 2023-03-28 | $16.74 | $16.74 | 3,067 |
| 2023-03-27 | $16.74 | $16.74 | 3,567 |
| 2023-03-24 | $15.24 | $15.24 | 2,417 |
| 2023-03-23 | $15.24 | $15.24 | 10,300 |
| 2023-03-22 | $18.96 | $18.96 | 4,400 |
| 2023-03-21 | $18.90 | $18.90 | 450 |
| 2023-03-20 | $19.62 | $19.62 | 283 |
| 2023-03-17 | $19.80 | $19.80 | 233 |
| 2023-03-16 | $19.68 | $19.68 | 67 |
| 2023-03-15 | $18.36 | $18.36 | 1,950 |
| 2023-03-14 | $19.68 | $19.68 | 817 |
| 2023-03-13 | $19.98 | $19.98 | 300 |
| 2023-03-10 | $19.20 | $19.20 | 583 |
| 2023-03-09 | $20.70 | $20.70 | 900 |
| 2023-03-08 | $20.64 | $20.64 | 1,350 |
| 2023-03-07 | $20.52 | $20.52 | 1,067 |
| 2023-03-06 | $21.36 | $21.36 | 767 |
| 2023-03-03 | $20.82 | $20.82 | 1,400 |
| 2023-03-02 | $19.26 | $19.26 | 667 |
| 2023-03-01 | $19.68 | $19.68 | 1,083 |
| 2023-02-28 | $19.86 | $19.86 | 2,567 |
| 2023-02-27 | $19.86 | $19.86 | 1,800 |
| 2023-02-24 | $20.34 | $20.34 | 1,633 |
| 2023-02-23 | $21.00 | $21.00 | 3,467 |
| 2023-02-22 | $21.72 | $21.72 | 12,467 |
| 2023-02-21 | $21.12 | $21.12 | 17,650 |
| 2023-02-17 | $19.14 | $19.14 | 2,200 |
| 2023-02-16 | $18.00 | $18.00 | 2,000 |
| 2023-02-15 | $18.60 | $18.60 | 1,150 |
| 2023-02-14 | $18.36 | $18.36 | 2,617 |
| 2023-02-13 | $17.52 | $17.52 | 5,717 |
| 2023-02-10 | $20.16 | $20.16 | 3,667 |
| 2023-02-09 | $20.22 | $20.22 | 617 |
| 2023-02-08 | $20.10 | $20.10 | 317 |
| 2023-02-07 | $19.92 | $19.92 | 883 |
| 2023-02-06 | $20.64 | $20.64 | 1,383 |
| 2023-02-03 | $20.40 | $20.40 | 5,983 |
| 2023-02-02 | $20.04 | $20.04 | 1,583 |
| 2023-02-01 | $20.76 | $20.76 | 3,567 |
| 2023-01-31 | $21.84 | $21.84 | 2,217 |
| 2023-01-30 | $19.62 | $19.62 | 1,083 |
| 2023-01-27 | $18.84 | $18.84 | 350 |
| 2023-01-26 | $18.24 | $18.24 | 850 |
| 2023-01-25 | $18.06 | $18.06 | 467 |
| 2023-01-24 | $17.94 | $17.94 | 383 |
| 2023-01-23 | $18.06 | $18.06 | 950 |
| 2023-01-20 | $18.06 | $18.06 | 433 |
| 2023-01-19 | $17.94 | $17.94 | 933 |
| 2023-01-18 | $17.58 | $17.58 | 533 |
| 2023-01-17 | $17.40 | $17.40 | 1,300 |
| 2023-01-13 | $16.14 | $16.14 | 1,367 |
| 2023-01-12 | $15.48 | $15.48 | 2,700 |
| 2023-01-11 | $14.34 | $14.34 | 100 |
| 2023-01-10 | $14.76 | $14.76 | 567 |
| 2023-01-09 | $15.12 | $15.12 | 1,000 |
| 2023-01-06 | $13.98 | $13.98 | 3,250 |
| 2023-01-05 | $15.00 | $15.00 | 817 |
| 2023-01-04 | $14.94 | $14.94 | 433 |
| 2023-01-03 | $14.94 | $14.94 | 2,317 |