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
- 2014-04-10 to 2026-09-03
- 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 | $1.14 | $1.14 | 132,800 | — | — |
| 2023-12-28 | $1.24 | $1.24 | 246,600 | — | — |
| 2023-12-27 | $1.29 | $1.29 | 323,100 | — | — |
| 2023-12-26 | $1.02 | $1.02 | 10,100 | — | — |
| 2023-12-22 | $1.01 | $1.01 | 10,300 | — | — |
| 2023-12-21 | $0.95 | $0.95 | 63,700 | — | — |
| 2023-12-20 | $1.00 | $1.00 | 238,600 | — | — |
| 2023-12-19 | $0.97 | $0.97 | 61,500 | — | — |
| 2023-12-18 | $1.04 | $1.04 | 63,000 | — | — |
| 2023-12-15 | $0.96 | $0.96 | 4,200 | — | — |
| 2023-12-14 | $1.00 | $1.00 | 36,000 | — | — |
| 2023-12-13 | $0.99 | $0.99 | 15,900 | — | — |
| 2023-12-12 | $0.94 | $0.94 | 48,800 | — | — |
| 2023-12-11 | $0.99 | $0.99 | 26,400 | — | — |
| 2023-12-08 | $1.06 | $1.06 | 54,000 | — | — |
| 2023-12-07 | $1.01 | $1.01 | 142,200 | — | — |
| 2023-12-06 | $1.12 | $1.12 | 80,000 | — | — |
| 2023-12-05 | $1.25 | $1.25 | 197,800 | — | — |
| 2023-12-04 | $1.09 | $1.09 | 93,700 | — | — |
| 2023-12-01 | $0.90 | $0.90 | 6,900 | — | — |
| 2023-11-30 | $0.93 | $0.93 | 11,800 | — | — |
| 2023-11-29 | $0.92 | $0.92 | 11,100 | — | — |
| 2023-11-28 | $0.98 | $0.98 | 7,500 | — | — |
| 2023-11-27 | $0.98 | $0.98 | 9,000 | — | — |
| 2023-11-24 | $0.98 | $0.98 | 1,500 | — | — |
| 2023-11-22 | $0.98 | $0.98 | 1,000 | — | — |
| 2023-11-21 | $0.95 | $0.95 | 7,600 | — | — |
| 2023-11-20 | $0.90 | $0.90 | 16,200 | — | — |
| 2023-11-17 | $0.90 | $0.90 | 39,000 | — | — |
| 2023-11-16 | $1.01 | $1.01 | 66,000 | — | — |
| 2023-11-15 | $1.02 | $1.02 | 85,400 | — | — |
| 2023-11-14 | $1.01 | $1.01 | 84,200 | — | — |
| 2023-11-13 | $0.95 | $0.95 | 24,800 | — | — |
| 2023-11-10 | $1.04 | $1.04 | 40,800 | — | — |
| 2023-11-09 | $0.86 | $0.86 | 2,400 | — | — |
| 2023-11-08 | $0.86 | $0.86 | 4,300 | — | — |
| 2023-11-07 | $0.88 | $0.88 | 800 | — | — |
| 2023-11-06 | $0.88 | $0.88 | 1,600 | — | — |
| 2023-11-03 | $0.88 | $0.88 | 2,400 | — | — |
| 2023-11-02 | $0.87 | $0.87 | 1,600 | — | — |
| 2023-11-01 | $0.89 | $0.89 | 400 | — | — |
| 2023-10-31 | $0.86 | $0.86 | 2,800 | — | — |
| 2023-10-30 | $0.86 | $0.86 | 2,500 | — | — |
| 2023-10-27 | $0.90 | $0.90 | 900 | — | — |
| 2023-10-26 | $0.87 | $0.87 | 1,900 | — | — |
| 2023-10-25 | $0.92 | $0.92 | 1,700 | — | — |
| 2023-10-24 | $0.92 | $0.92 | 3,300 | — | — |
| 2023-10-23 | $0.88 | $0.88 | 1,400 | — | — |
| 2023-10-20 | $0.94 | $0.94 | 3,100 | — | — |
| 2023-10-19 | $0.95 | $0.95 | 14,200 | — | — |
| 2023-10-18 | $0.95 | $0.95 | 5,100 | — | — |
| 2023-10-17 | $0.90 | $0.90 | 7,000 | — | — |
| 2023-10-16 | $0.92 | $0.92 | 5,500 | — | — |
| 2023-10-13 | $0.89 | $0.89 | 4,300 | — | — |
| 2023-10-12 | $0.87 | $0.87 | 18,900 | — | — |
| 2023-10-11 | $0.88 | $0.88 | 9,200 | — | — |
| 2023-10-10 | $0.86 | $0.86 | 26,700 | — | — |
| 2023-10-09 | $0.90 | $0.90 | 14,500 | — | — |
| 2023-10-06 | $0.89 | $0.89 | 14,400 | — | — |
| 2023-10-05 | $0.95 | $0.95 | 900 | — | — |
| 2023-10-04 | $0.94 | $0.94 | 300 | — | — |
| 2023-10-03 | $0.90 | $0.90 | 35,200 | — | — |
| 2023-10-02 | $0.94 | $0.94 | 2,100 | — | — |
| 2023-09-29 | $0.95 | $0.95 | 1,500 | — | — |
| 2023-09-28 | $0.90 | $0.90 | 700 | — | — |
| 2023-09-27 | $0.90 | $0.90 | 59,000 | — | — |
| 2023-09-26 | $0.95 | $0.95 | 11,100 | — | — |
| 2023-09-25 | $0.94 | $0.94 | 500 | — | — |
| 2023-09-22 | $0.95 | $0.95 | 7,000 | — | — |
| 2023-09-21 | $1.02 | $1.02 | 6,100 | — | — |
| 2023-09-20 | $1.01 | $1.01 | 8,900 | — | — |
| 2023-09-19 | $1.02 | $1.02 | 11,800 | — | — |
| 2023-09-18 | $0.94 | $0.94 | 9,700 | — | — |
| 2023-09-15 | $0.94 | $0.94 | 3,000 | — | — |
| 2023-09-14 | $0.92 | $0.92 | 4,700 | — | — |
| 2023-09-13 | $0.91 | $0.91 | 5,600 | — | — |
| 2023-09-12 | $0.92 | $0.92 | 2,700 | — | — |
| 2023-09-11 | $0.91 | $0.91 | 5,000 | — | — |
| 2023-09-08 | $0.92 | $0.92 | 16,300 | — | — |
| 2023-09-07 | $0.91 | $0.91 | 33,700 | — | — |
| 2023-09-06 | $0.98 | $0.98 | 28,200 | — | — |
| 2023-09-05 | $0.98 | $0.98 | 14,300 | — | — |
| 2023-09-01 | $0.96 | $0.96 | 8,700 | — | — |
| 2023-08-31 | $0.97 | $0.97 | 32,900 | — | — |
| 2023-08-30 | $1.01 | $1.01 | 55,200 | — | — |
| 2023-08-29 | $1.01 | $1.01 | 315,600 | — | — |
| 2023-08-28 | $0.94 | $0.94 | 140,800 | — | — |
| 2023-08-25 | $0.98 | $0.98 | 212,800 | — | — |
| 2023-08-24 | $0.96 | $0.96 | 356,100 | — | — |
| 2023-08-23 | $1.32 | $1.32 | 53,000 | — | — |
| 2023-08-22 | $1.33 | $1.33 | 28,600 | — | — |
| 2023-08-21 | $1.30 | $1.30 | 18,500 | — | — |
| 2023-08-18 | $1.30 | $1.30 | 73,100 | — | — |
| 2023-08-17 | $1.31 | $1.31 | 49,000 | — | — |
| 2023-08-16 | $1.36 | $1.36 | 98,700 | — | — |
| 2023-08-15 | $1.52 | $1.52 | 97,900 | — | — |
| 2023-08-14 | $1.45 | $1.45 | 61,100 | — | — |
| 2023-08-11 | $1.36 | $1.36 | 213,200 | — | — |
| 2023-08-10 | $1.48 | $1.48 | 121,200 | — | — |
| 2023-08-09 | $1.54 | $1.54 | 197,800 | — | — |
| 2023-08-08 | $1.70 | $1.70 | 455,700 | — | — |
| 2023-08-07 | $1.59 | $1.59 | 470,800 | — | — |
| 2023-08-04 | $1.31 | $1.31 | 319,900 | — | — |
| 2023-08-03 | $1.14 | $1.14 | 190,200 | — | — |
| 2023-08-02 | $1.06 | $1.06 | 242,700 | — | — |
| 2023-08-01 | $1.17 | $1.17 | 83,400 | — | — |
| 2023-07-31 | $1.07 | $1.07 | 24,200 | — | — |
| 2023-07-28 | $1.03 | $1.03 | 54,100 | — | — |
| 2023-07-27 | $0.94 | $0.94 | 86,900 | — | — |
| 2023-07-26 | $1.03 | $1.03 | 8,700 | — | — |
| 2023-07-25 | $1.03 | $1.03 | 26,500 | — | — |
| 2023-07-24 | $1.00 | $1.00 | 13,500 | — | — |
| 2023-07-21 | $1.00 | $1.00 | 24,700 | — | — |
| 2023-07-20 | $0.98 | $0.98 | 2,300 | — | — |
| 2023-07-19 | $0.96 | $0.96 | 3,000 | — | — |
| 2023-07-18 | $0.99 | $0.99 | 9,000 | — | — |
| 2023-07-17 | $0.96 | $0.96 | 6,300 | — | — |
| 2023-07-14 | $0.97 | $0.97 | 23,600 | — | — |
| 2023-07-13 | $0.93 | $0.93 | 1,600 | — | — |
| 2023-07-12 | $0.92 | $0.92 | 39,200 | — | — |
| 2023-07-11 | $0.91 | $0.91 | 4,800 | — | — |
| 2023-07-10 | $0.91 | $0.91 | 22,100 | — | — |
| 2023-07-07 | $0.86 | $0.86 | 2,100 | — | — |
| 2023-07-06 | $0.88 | $0.88 | 9,100 | — | — |
| 2023-07-05 | $0.90 | $0.90 | 2,800 | — | — |
| 2023-07-03 | $0.90 | $0.90 | 4,400 | — | — |
| 2023-06-30 | $0.90 | $0.90 | 13,400 | — | — |
| 2023-06-29 | $0.91 | $0.91 | 20,300 | — | — |
| 2023-06-28 | $0.88 | $0.88 | 7,800 | — | — |
| 2023-06-27 | $0.85 | $0.85 | 8,000 | — | — |
| 2023-06-26 | $0.91 | $0.91 | 10,300 | — | — |
| 2023-06-23 | $0.91 | $0.91 | 5,600 | — | — |
| 2023-06-22 | $0.85 | $0.85 | 8,000 | — | — |
| 2023-06-21 | $0.83 | $0.83 | 21,400 | — | — |
| 2023-06-20 | $0.90 | $0.90 | 2,300 | — | — |
| 2023-06-16 | $0.89 | $0.89 | 4,100 | — | — |
| 2023-06-15 | $0.91 | $0.91 | 2,700 | — | — |
| 2023-06-14 | $0.92 | $0.92 | 4,400 | — | — |
| 2023-06-13 | $0.88 | $0.88 | 5,600 | — | — |
| 2023-06-12 | $0.86 | $0.86 | 7,600 | — | — |
| 2023-06-09 | $0.85 | $0.85 | 184,300 | — | — |
| 2023-06-08 | $0.96 | $0.96 | 2,600 | — | — |
| 2023-06-07 | $0.89 | $0.89 | 11,900 | — | — |
| 2023-06-06 | $0.92 | $0.92 | 6,100 | — | — |
| 2023-06-05 | $0.94 | $0.94 | 1,300 | — | — |
| 2023-06-02 | $0.98 | $0.98 | 2,800 | — | — |
| 2023-06-01 | $0.99 | $0.99 | 36,300 | — | — |
| 2023-05-31 | $0.97 | $0.97 | 5,300 | — | — |
| 2023-05-30 | $0.93 | $0.93 | 15,000 | — | — |
| 2023-05-26 | $0.91 | $0.91 | 54,300 | — | — |
| 2023-05-25 | $0.85 | $0.85 | 6,300 | — | — |
| 2023-05-24 | $0.85 | $0.85 | 9,400 | — | — |
| 2023-05-23 | $0.85 | $0.85 | 10,500 | — | — |
| 2023-05-22 | $0.87 | $0.87 | 2,800 | — | — |
| 2023-05-19 | $0.87 | $0.87 | 21,900 | — | — |
| 2023-05-18 | $0.86 | $0.86 | 24,800 | — | — |
| 2023-05-17 | $0.89 | $0.89 | 4,600 | — | — |
| 2023-05-16 | $0.85 | $0.85 | 71,500 | — | — |
| 2023-05-15 | $0.86 | $0.86 | 8,100 | — | — |
| 2023-05-12 | $0.94 | $0.94 | 55,800 | — | — |
| 2023-05-11 | $0.94 | $0.94 | 23,500 | — | — |
| 2023-05-10 | $0.94 | $0.94 | 26,600 | — | — |
| 2023-05-09 | $0.94 | $0.94 | 2,100 | — | — |
| 2023-05-08 | $0.94 | $0.94 | 22,000 | — | — |
| 2023-05-05 | $0.94 | $0.94 | 9,800 | — | — |
| 2023-05-04 | $0.92 | $0.92 | 10,200 | — | — |
| 2023-05-03 | $0.97 | $0.97 | 15,100 | — | — |
| 2023-05-02 | $0.95 | $0.95 | 19,800 | — | — |
| 2023-05-01 | $0.95 | $0.95 | 9,600 | — | — |
| 2023-04-28 | $0.94 | $0.94 | 2,900 | — | — |
| 2023-04-27 | $0.95 | $0.95 | 10,600 | — | — |
| 2023-04-26 | $0.95 | $0.95 | 10,500 | — | — |
| 2023-04-25 | $0.95 | $0.95 | 11,600 | — | — |
| 2023-04-24 | $0.95 | $0.95 | 61,200 | — | — |
| 2023-04-21 | $1.00 | $1.00 | 16,200 | — | — |
| 2023-04-20 | $1.01 | $1.01 | 13,700 | — | — |
| 2023-04-19 | $1.02 | $1.02 | 15,000 | — | — |
| 2023-04-18 | $1.03 | $1.03 | 6,900 | — | — |
| 2023-04-17 | $1.02 | $1.02 | 2,800 | — | — |
| 2023-04-14 | $1.03 | $1.03 | 10,400 | — | — |
| 2023-04-13 | $1.00 | $1.00 | 80,700 | — | — |
| 2023-04-12 | $1.04 | $1.04 | 52,700 | — | — |
| 2023-04-11 | $1.05 | $1.05 | 66,900 | — | — |
| 2023-04-10 | $0.99 | $0.99 | 18,300 | — | — |
| 2023-04-06 | $0.99 | $0.99 | 9,200 | — | — |
| 2023-04-05 | $0.96 | $0.96 | 1,300 | — | — |
| 2023-04-04 | $0.96 | $0.96 | 4,200 | — | — |
| 2023-04-03 | $0.96 | $0.96 | 10,200 | — | — |
| 2023-03-31 | $0.99 | $0.99 | 7,000 | — | — |
| 2023-03-30 | $0.94 | $0.94 | 18,800 | — | — |
| 2023-03-29 | $0.96 | $0.96 | 7,600 | — | — |
| 2023-03-28 | $0.94 | $0.94 | 15,200 | — | — |
| 2023-03-27 | $0.92 | $0.92 | 900 | — | — |
| 2023-03-24 | $0.96 | $0.96 | 4,700 | — | — |
| 2023-03-23 | $0.93 | $0.93 | 39,800 | — | — |
| 2023-03-22 | $0.89 | $0.89 | 16,300 | — | — |
| 2023-03-21 | $0.90 | $0.90 | 12,800 | — | — |
| 2023-03-20 | $0.90 | $0.90 | 18,500 | — | — |
| 2023-03-17 | $0.90 | $0.90 | 6,400 | — | — |
| 2023-03-16 | $0.89 | $0.89 | 1,200 | — | — |
| 2023-03-15 | $0.89 | $0.89 | 36,100 | — | — |
| 2023-03-14 | $0.89 | $0.89 | 7,200 | — | — |
| 2023-03-13 | $0.89 | $0.89 | 39,800 | — | — |
| 2023-03-10 | $0.91 | $0.91 | 8,200 | — | — |
| 2023-03-09 | $0.89 | $0.89 | 7,100 | — | — |
| 2023-03-08 | $0.85 | $0.85 | 14,200 | — | — |
| 2023-03-07 | $0.84 | $0.84 | 179,100 | — | — |
| 2023-03-06 | $0.98 | $0.98 | 66,300 | — | — |
| 2023-03-03 | $1.03 | $1.03 | 27,300 | — | — |
| 2023-03-02 | $1.00 | $1.00 | 43,200 | — | — |
| 2023-03-01 | $1.04 | $1.04 | 46,500 | — | — |
| 2023-02-28 | $1.09 | $1.09 | 22,100 | — | — |
| 2023-02-27 | $1.05 | $1.05 | 31,600 | — | — |
| 2023-02-24 | $1.03 | $1.03 | 42,600 | — | — |
| 2023-02-23 | $1.10 | $1.10 | 71,100 | — | — |
| 2023-02-22 | $1.16 | $1.16 | 77,600 | — | — |
| 2023-02-21 | $1.29 | $1.29 | 50,000 | — | — |
| 2023-02-17 | $1.27 | $1.27 | 121,000 | — | — |
| 2023-02-16 | $1.37 | $1.37 | 489,900 | — | — |
| 2023-02-15 | $1.19 | $1.19 | 28,100 | — | — |
| 2023-02-14 | $1.13 | $1.13 | 28,000 | — | — |
| 2023-02-13 | $1.08 | $1.08 | 35,800 | — | — |
| 2023-02-10 | $1.08 | $1.08 | 25,100 | — | — |
| 2023-02-09 | $1.10 | $1.10 | 56,800 | — | — |
| 2023-02-08 | $1.26 | $1.26 | 71,000 | — | — |
| 2023-02-07 | $1.40 | $1.40 | 24,800 | — | — |
| 2023-02-06 | $1.44 | $1.44 | 44,000 | — | — |
| 2023-02-03 | $1.38 | $1.38 | 19,500 | — | — |
| 2023-02-02 | $1.39 | $1.39 | 93,100 | — | — |
| 2023-02-01 | $1.35 | $1.35 | 46,800 | — | — |
| 2023-01-31 | $1.30 | $1.30 | 54,700 | — | — |
| 2023-01-30 | $1.26 | $1.26 | 45,100 | — | — |
| 2023-01-27 | $1.27 | $1.27 | 39,300 | — | — |
| 2023-01-26 | $1.21 | $1.21 | 117,900 | — | — |
| 2023-01-25 | $1.20 | $1.20 | 41,100 | — | — |
| 2023-01-24 | $1.20 | $1.20 | 91,700 | — | — |
| 2023-01-23 | $1.18 | $1.18 | 74,400 | — | — |
| 2023-01-20 | $1.10 | $1.10 | 69,100 | — | — |
| 2023-01-19 | $1.00 | $1.00 | 168,700 | — | — |
| 2023-01-18 | $1.14 | $1.14 | 99,700 | — | — |
| 2023-01-17 | $1.40 | $1.40 | 356,900 | — | — |
| 2023-01-13 | $1.51 | $1.51 | 1,610,000 | — | — |
| 2023-01-12 | $1.04 | $1.04 | 450,100 | — | — |
| 2023-01-11 | $0.60 | $0.60 | 21,800 | — | — |
| 2023-01-10 | $0.65 | $0.65 | 3,900 | — | — |
| 2023-01-09 | $0.62 | $0.62 | 15,900 | — | — |
| 2023-01-06 | $0.59 | $0.59 | 31,200 | — | — |
| 2023-01-05 | $0.60 | $0.60 | 46,200 | — | — |
| 2023-01-04 | $0.49 | $0.49 | 1,800 | — | — |
| 2023-01-03 | $0.48 | $0.48 | 31,400 | — | — |