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
- 2022-06-29 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 | $1.13 | $1.13 | 18,581 |
| 2023-12-28 | $1.15 | $1.15 | 20,307 |
| 2023-12-27 | $1.12 | $1.12 | 11,127 |
| 2023-12-26 | $1.06 | $1.06 | 3,855 |
| 2023-12-22 | $1.06 | $1.06 | 4,157 |
| 2023-12-21 | $1.07 | $1.07 | 2,659 |
| 2023-12-20 | $1.05 | $1.05 | 8,155 |
| 2023-12-19 | $1.06 | $1.06 | 5,853 |
| 2023-12-18 | $1.11 | $1.11 | 5,505 |
| 2023-12-15 | $1.13 | $1.13 | 8,679 |
| 2023-12-14 | $1.07 | $1.07 | 9,749 |
| 2023-12-13 | $1.04 | $1.04 | 7,664 |
| 2023-12-12 | $1.07 | $1.07 | 2,349 |
| 2023-12-11 | $1.03 | $1.03 | 1,383 |
| 2023-12-08 | $1.06 | $1.06 | 11,238 |
| 2023-12-07 | $1.12 | $1.12 | 8,291 |
| 2023-12-06 | $1.10 | $1.10 | 1,781 |
| 2023-12-05 | $1.03 | $1.03 | 18,767 |
| 2023-12-04 | $1.13 | $1.13 | 8,180 |
| 2023-12-01 | $1.33 | $1.33 | 11,188 |
| 2023-11-30 | $1.56 | $1.56 | 20,945 |
| 2023-11-29 | $1.11 | $1.11 | 21,370 |
| 2023-11-28 | $1.12 | $1.12 | 12,495 |
| 2023-11-27 | $1.00 | $1.00 | 57,426 |
| 2023-11-24 | $1.04 | $1.04 | 9,324 |
| 2023-11-22 | $0.76 | $0.76 | 2,751 |
| 2023-11-21 | $0.76 | $0.76 | 3,697 |
| 2023-11-20 | $0.73 | $0.73 | 3,480 |
| 2023-11-17 | $0.73 | $0.73 | 6,799 |
| 2023-11-16 | $0.76 | $0.76 | 9,193 |
| 2023-11-15 | $0.72 | $0.72 | 3,598 |
| 2023-11-14 | $0.71 | $0.71 | 42,911 |
| 2023-11-13 | $0.70 | $0.70 | 6,786 |
| 2023-11-10 | $0.72 | $0.72 | 51,313 |
| 2023-11-09 | $0.70 | $0.70 | 18,511 |
| 2023-11-08 | $0.72 | $0.72 | 4,621 |
| 2023-11-07 | $0.72 | $0.72 | 2,414 |
| 2023-11-06 | $0.75 | $0.75 | 1,714 |
| 2023-11-03 | $0.76 | $0.76 | 3,999 |
| 2023-11-02 | $0.75 | $0.75 | 17,233 |
| 2023-11-01 | $0.75 | $0.75 | 2,219 |
| 2023-10-31 | $0.80 | $0.80 | 3,273 |
| 2023-10-30 | $0.78 | $0.78 | 6,697 |
| 2023-10-27 | $0.87 | $0.87 | 10,587 |
| 2023-10-26 | $0.98 | $0.98 | 8,013 |
| 2023-10-25 | $0.94 | $0.94 | 21,375 |
| 2023-10-24 | $0.87 | $0.87 | 31,337 |
| 2023-10-23 | $0.90 | $0.90 | 49,557 |
| 2023-10-20 | $0.94 | $0.94 | 81,781 |
| 2023-10-19 | $0.87 | $0.87 | 6,940 |
| 2023-10-18 | $0.83 | $0.83 | 70,145 |
| 2023-10-17 | $0.79 | $0.79 | 5,857 |
| 2023-10-16 | $0.72 | $0.72 | 24,421 |
| 2023-10-13 | $0.79 | $0.79 | 14,812 |
| 2023-10-12 | $0.71 | $0.71 | 23,892 |
| 2023-10-11 | $0.78 | $0.78 | 55,229 |
| 2023-10-10 | $0.89 | $0.89 | 3,810 |
| 2023-10-09 | $0.97 | $0.97 | 20,308 |
| 2023-10-06 | $0.87 | $0.87 | 58,839 |
| 2023-10-05 | $0.85 | $0.85 | 11,174 |
| 2023-10-04 | $0.98 | $0.98 | 2,870 |
| 2023-10-03 | $1.06 | $1.06 | 9,101 |
| 2023-10-02 | $0.97 | $0.97 | 5,169 |
| 2023-09-29 | $0.92 | $0.92 | 4,613 |
| 2023-09-28 | $0.93 | $0.93 | 25,697 |
| 2023-09-27 | $0.95 | $0.95 | 12,862 |
| 2023-09-26 | $1.02 | $1.02 | 7,125 |
| 2023-09-25 | $1.00 | $1.00 | 2,249 |
| 2023-09-22 | $1.05 | $1.05 | 9,025 |
| 2023-09-21 | $1.08 | $1.08 | 4,770 |
| 2023-09-20 | $1.05 | $1.05 | 4,377 |
| 2023-09-19 | $1.05 | $1.05 | 2,942 |
| 2023-09-18 | $1.13 | $1.13 | 4,836 |
| 2023-09-15 | $1.08 | $1.08 | 4,342 |
| 2023-09-14 | $1.22 | $1.22 | 10,207 |
| 2023-09-13 | $1.10 | $1.10 | 3,215 |
| 2023-09-12 | $1.16 | $1.16 | 4,060 |
| 2023-09-11 | $1.08 | $1.08 | 8,248 |
| 2023-09-08 | $1.08 | $1.08 | 8,527 |
| 2023-09-07 | $1.07 | $1.07 | 5,676 |
| 2023-09-06 | $1.44 | $1.44 | 10,328 |
| 2023-09-05 | $1.32 | $1.32 | 5,177 |
| 2023-09-01 | $1.46 | $1.46 | 2,827 |
| 2023-08-31 | $1.44 | $1.44 | 2,277 |
| 2023-08-30 | $1.44 | $1.44 | 4,267 |
| 2023-08-29 | $1.35 | $1.35 | 10,829 |
| 2023-08-28 | $1.24 | $1.24 | 4,290 |
| 2023-08-25 | $1.21 | $1.21 | 7,852 |
| 2023-08-24 | $1.27 | $1.27 | 1,448 |
| 2023-08-23 | $1.30 | $1.30 | 10,801 |
| 2023-08-22 | $1.30 | $1.30 | 4,542 |
| 2023-08-21 | $1.35 | $1.35 | 16,472 |
| 2023-08-18 | $1.38 | $1.38 | 3,613 |
| 2023-08-17 | $1.38 | $1.38 | 5,464 |
| 2023-08-16 | $1.45 | $1.45 | 2,673 |
| 2023-08-15 | $1.50 | $1.50 | 2,666 |
| 2023-08-14 | $1.50 | $1.50 | 7,795 |
| 2023-08-11 | $1.57 | $1.57 | 6,036 |
| 2023-08-10 | $1.51 | $1.51 | 4,513 |
| 2023-08-09 | $1.51 | $1.51 | 2,857 |
| 2023-08-08 | $1.62 | $1.62 | 6,250 |
| 2023-08-07 | $1.72 | $1.72 | 4,201 |
| 2023-08-04 | $1.65 | $1.65 | 41,479 |
| 2023-08-03 | $1.54 | $1.54 | 3,232 |
| 2023-08-02 | $1.50 | $1.50 | 23,426 |
| 2023-08-01 | $1.68 | $1.68 | 1,637 |
| 2023-07-31 | $1.59 | $1.59 | 2,893 |
| 2023-07-28 | $1.59 | $1.59 | 1,430 |
| 2023-07-27 | $1.57 | $1.57 | 2,848 |
| 2023-07-26 | $1.69 | $1.69 | 4,526 |
| 2023-07-25 | $1.90 | $1.90 | 9,650 |
| 2023-07-24 | $1.77 | $1.77 | 5,737 |
| 2023-07-21 | $1.59 | $1.59 | 12,767 |
| 2023-07-20 | $1.69 | $1.69 | 822 |
| 2023-07-19 | $1.69 | $1.69 | 6,042 |
| 2023-07-18 | $1.75 | $1.75 | 13,883 |
| 2023-07-17 | $1.65 | $1.65 | 3,144 |
| 2023-07-14 | $1.65 | $1.65 | 3,615 |
| 2023-07-13 | $1.80 | $1.80 | 7,174 |
| 2023-07-12 | $1.58 | $1.58 | 16,266 |
| 2023-07-11 | $1.64 | $1.64 | 3,638 |
| 2023-07-10 | $1.57 | $1.57 | 8,328 |
| 2023-07-07 | $1.51 | $1.51 | 6,006 |
| 2023-07-06 | $1.66 | $1.66 | 7,429 |
| 2023-07-05 | $1.53 | $1.53 | 3,682 |
| 2023-07-03 | $1.54 | $1.54 | 4,201 |
| 2023-06-30 | $1.31 | $1.31 | 8,306 |
| 2023-06-29 | $1.41 | $1.41 | 8,969 |
| 2023-06-28 | $1.42 | $1.42 | 6,494 |
| 2023-06-27 | $1.42 | $1.42 | 36,607 |
| 2023-06-26 | $1.54 | $1.54 | 5,451 |
| 2023-06-23 | $1.57 | $1.57 | 1,687 |
| 2023-06-22 | $1.56 | $1.56 | 7,118 |
| 2023-06-21 | $1.57 | $1.57 | 5,718 |
| 2023-06-20 | $1.65 | $1.65 | 12,743 |
| 2023-06-16 | $1.65 | $1.65 | 3,566 |
| 2023-06-15 | $1.62 | $1.62 | 8,150 |
| 2023-06-14 | $1.63 | $1.63 | 6,233 |
| 2023-06-13 | $1.76 | $1.76 | 2,040 |
| 2023-06-12 | $1.72 | $1.72 | 3,925 |
| 2023-06-09 | $1.65 | $1.65 | 3,518 |
| 2023-06-08 | $1.80 | $1.80 | 4,289 |
| 2023-06-07 | $1.65 | $1.65 | 6,296 |
| 2023-06-06 | $2.12 | $2.12 | 3,212 |
| 2023-06-05 | $1.95 | $1.95 | 7,029 |
| 2023-06-02 | $1.82 | $1.82 | 3,033 |
| 2023-06-01 | $1.74 | $1.74 | 4,251 |
| 2023-05-31 | $1.63 | $1.63 | 4,928 |
| 2023-05-30 | $1.54 | $1.54 | 15,362 |
| 2023-05-26 | $1.66 | $1.66 | 17,432 |
| 2023-05-25 | $1.60 | $1.60 | 24,748 |
| 2023-05-24 | $1.70 | $1.70 | 6,077 |
| 2023-05-23 | $1.70 | $1.70 | 8,602 |
| 2023-05-22 | $1.75 | $1.75 | 13,533 |
| 2023-05-19 | $1.65 | $1.65 | 8,218 |
| 2023-05-18 | $1.58 | $1.58 | 11,062 |
| 2023-05-17 | $1.54 | $1.54 | 21,763 |
| 2023-05-16 | $1.50 | $1.50 | 23,983 |
| 2023-05-15 | $1.57 | $1.57 | 25,772 |
| 2023-05-12 | $1.65 | $1.65 | 53,753 |
| 2023-05-11 | $1.80 | $1.80 | 13,065 |
| 2023-05-10 | $1.84 | $1.84 | 10,161 |
| 2023-05-09 | $1.93 | $1.93 | 6,969 |
| 2023-05-08 | $1.87 | $1.87 | 17,399 |
| 2023-05-05 | $1.94 | $1.94 | 54,799 |
| 2023-05-04 | $2.10 | $2.10 | 6,159 |
| 2023-05-03 | $2.10 | $2.10 | 4,190 |
| 2023-05-02 | $2.20 | $2.20 | 14,000 |
| 2023-05-01 | $2.20 | $2.20 | 2,671 |
| 2023-04-28 | $2.19 | $2.19 | 7,934 |
| 2023-04-27 | $2.21 | $2.21 | 3,279 |
| 2023-04-26 | $2.17 | $2.17 | 7,075 |
| 2023-04-25 | $2.25 | $2.25 | 4,573 |
| 2023-04-24 | $2.25 | $2.25 | 10,831 |
| 2023-04-21 | $2.35 | $2.35 | 5,473 |
| 2023-04-20 | $2.40 | $2.40 | 51,944 |
| 2023-04-19 | $2.46 | $2.46 | 5,912 |
| 2023-04-18 | $2.47 | $2.47 | 7,938 |
| 2023-04-17 | $2.54 | $2.54 | 7,336 |
| 2023-04-14 | $2.75 | $2.75 | 15,148 |
| 2023-04-13 | $2.66 | $2.66 | 5,482 |
| 2023-04-12 | $2.62 | $2.62 | 16,794 |
| 2023-04-11 | $2.76 | $2.76 | 6,281 |
| 2023-04-10 | $2.72 | $2.72 | 7,039 |
| 2023-04-06 | $2.77 | $2.77 | 3,800 |
| 2023-04-05 | $2.77 | $2.77 | 5,020 |
| 2023-04-04 | $2.85 | $2.85 | 24,242 |
| 2023-04-03 | $2.88 | $2.88 | 14,782 |
| 2023-03-31 | $2.92 | $2.92 | 11,139 |
| 2023-03-30 | $2.88 | $2.88 | 19,681 |
| 2023-03-29 | $3.00 | $3.00 | 3,168 |
| 2023-03-28 | $2.89 | $2.89 | 11,867 |
| 2023-03-27 | $2.88 | $2.88 | 6,492 |
| 2023-03-24 | $2.81 | $2.81 | 18,886 |
| 2023-03-23 | $2.94 | $2.94 | 68,864 |
| 2023-03-22 | $2.55 | $2.55 | 11,705 |
| 2023-03-21 | $2.40 | $2.40 | 20,093 |
| 2023-03-20 | $2.48 | $2.48 | 14,170 |
| 2023-03-17 | $2.55 | $2.55 | 22,083 |
| 2023-03-16 | $2.47 | $2.47 | 13,981 |
| 2023-03-15 | $2.40 | $2.40 | 17,077 |
| 2023-03-14 | $2.65 | $2.65 | 6,752 |
| 2023-03-13 | $2.36 | $2.36 | 27,163 |
| 2023-03-10 | $2.55 | $2.55 | 15,809 |
| 2023-03-09 | $2.52 | $2.52 | 10,406 |
| 2023-03-08 | $2.70 | $2.70 | 4,672 |
| 2023-03-07 | $2.70 | $2.70 | 5,535 |
| 2023-03-06 | $2.68 | $2.68 | 5,918 |
| 2023-03-03 | $2.85 | $2.85 | 9,036 |
| 2023-03-02 | $3.00 | $3.00 | 7,606 |
| 2023-03-01 | $2.96 | $2.96 | 13,781 |
| 2023-02-28 | $2.88 | $2.88 | 8,634 |
| 2023-02-27 | $2.55 | $2.55 | 15,233 |
| 2023-02-24 | $2.59 | $2.59 | 12,860 |
| 2023-02-23 | $2.82 | $2.82 | 16,485 |
| 2023-02-22 | $2.68 | $2.68 | 12,320 |
| 2023-02-21 | $2.53 | $2.53 | 39,771 |
| 2023-02-17 | $2.89 | $2.89 | 16,512 |
| 2023-02-16 | $2.93 | $2.93 | 16,566 |
| 2023-02-15 | $3.05 | $3.05 | 36,149 |
| 2023-02-14 | $3.20 | $3.20 | 14,088 |
| 2023-02-13 | $3.18 | $3.18 | 9,116 |
| 2023-02-10 | $3.25 | $3.25 | 23,196 |
| 2023-02-09 | $3.20 | $3.20 | 10,711 |
| 2023-02-08 | $3.23 | $3.23 | 11,709 |
| 2023-02-07 | $3.25 | $3.25 | 26,259 |
| 2023-02-06 | $3.32 | $3.32 | 30,000 |
| 2023-02-03 | $3.42 | $3.42 | 68,763 |
| 2023-02-02 | $3.91 | $3.91 | 6,541 |
| 2023-02-01 | $3.87 | $3.87 | 7,131 |
| 2023-01-31 | $3.97 | $3.97 | 7,832 |
| 2023-01-30 | $3.74 | $3.74 | 23,219 |
| 2023-01-27 | $3.90 | $3.90 | 12,087 |
| 2023-01-26 | $3.92 | $3.92 | 9,449 |
| 2023-01-25 | $4.18 | $4.18 | 15,868 |
| 2023-01-24 | $4.06 | $4.06 | 8,855 |
| 2023-01-23 | $4.11 | $4.11 | 15,750 |
| 2023-01-20 | $4.17 | $4.17 | 27,534 |
| 2023-01-19 | $4.32 | $4.32 | 8,333 |
| 2023-01-18 | $4.28 | $4.28 | 18,716 |
| 2023-01-17 | $4.22 | $4.22 | 28,309 |
| 2023-01-13 | $4.30 | $4.30 | 18,749 |
| 2023-01-12 | $4.40 | $4.40 | 22,239 |
| 2023-01-11 | $4.20 | $4.20 | 30,334 |
| 2023-01-10 | $4.31 | $4.31 | 25,876 |
| 2023-01-09 | $4.23 | $4.23 | 92,387 |
| 2023-01-06 | $3.91 | $3.91 | 14,309 |
| 2023-01-05 | $3.67 | $3.67 | 4,036 |
| 2023-01-04 | $3.73 | $3.73 | 13,801 |
| 2023-01-03 | $3.51 | $3.51 | 16,377 |