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
- 1991-11-07 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 | $0.56 | $0.56 | 92,000 | — | — |
| 2023-12-28 | $0.56 | $0.56 | 108,200 | — | — |
| 2023-12-27 | $0.56 | $0.56 | 74,600 | — | — |
| 2023-12-26 | $0.62 | $0.62 | 38,100 | — | — |
| 2023-12-22 | $0.63 | $0.63 | 158,000 | — | — |
| 2023-12-21 | $0.59 | $0.59 | 69,700 | — | — |
| 2023-12-20 | $0.61 | $0.61 | 25,400 | — | — |
| 2023-12-19 | $0.61 | $0.61 | 99,300 | — | — |
| 2023-12-18 | $0.57 | $0.57 | 85,400 | — | — |
| 2023-12-15 | $0.57 | $0.57 | 97,900 | — | — |
| 2023-12-14 | $0.58 | $0.58 | 238,400 | — | — |
| 2023-12-13 | $0.62 | $0.62 | 311,900 | — | — |
| 2023-12-12 | $0.66 | $0.66 | 480,700 | — | — |
| 2023-12-11 | $0.55 | $0.55 | 452,300 | — | — |
| 2023-12-08 | $0.53 | $0.53 | 255,500 | — | — |
| 2023-12-07 | $0.47 | $0.47 | 54,900 | — | — |
| 2023-12-06 | $0.49 | $0.49 | 110,500 | — | — |
| 2023-12-05 | $0.50 | $0.50 | 271,700 | — | — |
| 2023-12-04 | $0.49 | $0.49 | 279,300 | — | — |
| 2023-12-01 | $0.43 | $0.43 | 292,400 | — | — |
| 2023-11-30 | $0.42 | $0.42 | 99,300 | — | — |
| 2023-11-29 | $0.43 | $0.43 | 128,900 | — | — |
| 2023-11-28 | $0.38 | $0.38 | 83,500 | — | — |
| 2023-11-27 | $0.37 | $0.37 | 160,800 | — | — |
| 2023-11-24 | $0.38 | $0.38 | 37,300 | — | — |
| 2023-11-22 | $0.40 | $0.40 | 120,000 | — | — |
| 2023-11-21 | $0.38 | $0.38 | 201,600 | — | — |
| 2023-11-20 | $0.41 | $0.41 | 190,900 | — | — |
| 2023-11-17 | $0.45 | $0.45 | 470,100 | — | — |
| 2023-11-16 | $0.40 | $0.40 | 316,400 | — | — |
| 2023-11-15 | $0.40 | $0.40 | 1,084,300 | — | — |
| 2023-11-14 | $0.33 | $0.33 | 827,100 | — | — |
| 2023-11-13 | $0.40 | $0.40 | 3,001,500 | — | — |
| 2023-11-10 | $0.54 | $0.54 | 2,269,800 | — | — |
| 2023-11-09 | $0.53 | $0.53 | 59,496,300 | — | — |
| 2023-11-08 | $0.32 | $0.32 | 4,152,700 | — | — |
| 2023-11-07 | $0.30 | $0.30 | 9,900 | — | — |
| 2023-11-06 | $0.31 | $0.31 | 17,900 | — | — |
| 2023-11-03 | $0.31 | $0.31 | 5,400 | — | — |
| 2023-11-02 | $0.30 | $0.30 | 27,400 | — | — |
| 2023-11-01 | $0.32 | $0.32 | 16,800 | — | — |
| 2023-10-31 | $0.32 | $0.32 | 5,700 | — | — |
| 2023-10-30 | $0.32 | $0.32 | 13,000 | — | — |
| 2023-10-27 | $0.33 | $0.33 | 23,600 | — | — |
| 2023-10-26 | $0.34 | $0.34 | 15,400 | — | — |
| 2023-10-25 | $0.33 | $0.33 | 47,000 | — | — |
| 2023-10-24 | $0.31 | $0.31 | 63,400 | — | — |
| 2023-10-23 | $0.30 | $0.30 | 60,200 | — | — |
| 2023-10-20 | $0.34 | $0.34 | 30,100 | — | — |
| 2023-10-19 | $0.34 | $0.34 | 24,500 | — | — |
| 2023-10-18 | $0.36 | $0.36 | 46,900 | — | — |
| 2023-10-17 | $0.36 | $0.36 | 29,700 | — | — |
| 2023-10-16 | $0.37 | $0.37 | 44,000 | — | — |
| 2023-10-13 | $0.36 | $0.36 | 108,200 | — | — |
| 2023-10-12 | $0.41 | $0.41 | 189,000 | — | — |
| 2023-10-11 | $0.36 | $0.36 | 466,500 | — | — |
| 2023-10-10 | $0.33 | $0.33 | 196,700 | — | — |
| 2023-10-09 | $0.38 | $0.38 | 35,400 | — | — |
| 2023-10-06 | $0.39 | $0.39 | 25,300 | — | — |
| 2023-10-05 | $0.39 | $0.39 | 25,100 | — | — |
| 2023-10-04 | $0.40 | $0.40 | 8,900 | — | — |
| 2023-10-03 | $0.40 | $0.40 | 49,500 | — | — |
| 2023-10-02 | $0.43 | $0.43 | 18,200 | — | — |
| 2023-09-29 | $0.41 | $0.41 | 29,300 | — | — |
| 2023-09-28 | $0.43 | $0.43 | 27,500 | — | — |
| 2023-09-27 | $0.42 | $0.42 | 26,900 | — | — |
| 2023-09-26 | $0.43 | $0.43 | 53,800 | — | — |
| 2023-09-25 | $0.46 | $0.46 | 79,800 | — | — |
| 2023-09-22 | $0.46 | $0.46 | 39,700 | — | — |
| 2023-09-21 | $0.45 | $0.45 | 59,600 | — | — |
| 2023-09-20 | $0.45 | $0.45 | 28,300 | — | — |
| 2023-09-19 | $0.45 | $0.45 | 25,700 | — | — |
| 2023-09-18 | $0.43 | $0.43 | 33,400 | — | — |
| 2023-09-15 | $0.43 | $0.43 | 42,400 | — | — |
| 2023-09-14 | $0.41 | $0.41 | 50,500 | — | — |
| 2023-09-13 | $0.43 | $0.43 | 99,000 | — | — |
| 2023-09-12 | $0.45 | $0.45 | 53,600 | — | — |
| 2023-09-11 | $0.44 | $0.44 | 190,500 | — | — |
| 2023-09-08 | $0.42 | $0.42 | 211,400 | — | — |
| 2023-09-07 | $0.43 | $0.43 | 121,600 | — | — |
| 2023-09-06 | $0.46 | $0.46 | 418,000 | — | — |
| 2023-09-05 | $0.48 | $0.48 | 556,000 | — | — |
| 2023-09-01 | $0.56 | $0.56 | 1,858,000 | — | — |
| 2023-08-31 | $0.47 | $0.47 | 1,121,100 | — | — |
| 2023-08-30 | $0.62 | $0.62 | 993,600 | — | — |
| 2023-08-29 | $0.60 | $0.60 | 4,054,600 | — | — |
| 2023-08-28 | $0.58 | $0.58 | 69,900 | — | — |
| 2023-08-25 | $0.58 | $0.58 | 68,200 | — | — |
| 2023-08-24 | $0.55 | $0.55 | 57,000 | — | — |
| 2023-08-23 | $0.61 | $0.61 | 172,000 | — | — |
| 2023-08-22 | $0.62 | $0.62 | 55,000 | — | — |
| 2023-08-21 | $0.67 | $0.67 | 194,200 | — | — |
| 2023-08-18 | $0.81 | $0.81 | 1,816,300 | — | — |
| 2023-08-17 | $0.76 | $0.76 | 10,600 | — | — |
| 2023-08-16 | $0.75 | $0.75 | 43,600 | — | — |
| 2023-08-15 | $0.81 | $0.81 | 3,600 | — | — |
| 2023-08-14 | $0.82 | $0.82 | 35,600 | — | — |
| 2023-08-11 | $0.81 | $0.81 | 27,300 | — | — |
| 2023-08-10 | $0.83 | $0.83 | 19,500 | — | — |
| 2023-08-09 | $0.83 | $0.83 | 19,900 | — | — |
| 2023-08-08 | $0.87 | $0.87 | 8,600 | — | — |
| 2023-08-07 | $0.86 | $0.86 | 21,600 | — | — |
| 2023-08-04 | $0.87 | $0.87 | 120,200 | — | — |
| 2023-08-03 | $0.96 | $0.96 | 20,800 | — | — |
| 2023-08-02 | $0.93 | $0.93 | 14,100 | — | — |
| 2023-08-01 | $0.93 | $0.93 | 22,200 | — | — |
| 2023-07-31 | $0.94 | $0.94 | 119,200 | — | — |
| 2023-07-28 | $1.01 | $1.01 | 161,300 | — | — |
| 2023-07-27 | $1.03 | $1.03 | 429,800 | — | — |
| 2023-07-26 | $1.00 | $1.00 | 25,300 | — | — |
| 2023-07-25 | $1.00 | $1.00 | 10,400 | — | — |
| 2023-07-24 | $0.98 | $0.98 | 9,000 | — | — |
| 2023-07-21 | $0.96 | $0.96 | 19,400 | — | — |
| 2023-07-20 | $0.98 | $0.98 | 9,100 | — | — |
| 2023-07-19 | $0.97 | $0.97 | 16,200 | — | — |
| 2023-07-18 | $0.99 | $0.99 | 30,900 | — | — |
| 2023-07-17 | $0.99 | $0.99 | 59,300 | — | — |
| 2023-07-14 | $1.01 | $1.01 | 539,000 | — | — |
| 2023-07-13 | $1.05 | $1.05 | 18,300 | — | — |
| 2023-07-12 | $0.99 | $0.99 | 10,700 | — | — |
| 2023-07-11 | $0.98 | $0.98 | 7,900 | — | — |
| 2023-07-10 | $0.98 | $0.98 | 19,000 | — | — |
| 2023-07-07 | $1.03 | $1.03 | 1,100 | — | — |
| 2023-07-06 | $1.02 | $1.02 | 1,500 | — | — |
| 2023-07-05 | $1.04 | $1.04 | 2,900 | — | — |
| 2023-07-03 | $1.07 | $1.07 | 4,900 | — | — |
| 2023-06-30 | $1.05 | $1.05 | 4,500 | — | — |
| 2023-06-29 | $1.07 | $1.07 | 14,900 | — | — |
| 2023-06-28 | $1.04 | $1.04 | 10,400 | — | — |
| 2023-06-27 | $1.06 | $1.06 | 17,100 | — | — |
| 2023-06-26 | $0.98 | $0.98 | 2,500 | — | — |
| 2023-06-23 | $0.98 | $0.98 | 10,100 | — | — |
| 2023-06-22 | $1.02 | $1.02 | 7,000 | — | — |
| 2023-06-21 | $1.01 | $1.01 | 9,500 | — | — |
| 2023-06-20 | $0.98 | $0.98 | 14,900 | — | — |
| 2023-06-16 | $0.97 | $0.97 | 14,600 | — | — |
| 2023-06-15 | $1.00 | $1.00 | 41,400 | — | — |
| 2023-06-14 | $1.02 | $1.02 | 17,300 | — | — |
| 2023-06-13 | $1.10 | $1.10 | 5,600 | — | — |
| 2023-06-12 | $1.08 | $1.08 | 4,800 | — | — |
| 2023-06-09 | $1.13 | $1.13 | 44,200 | — | — |
| 2023-06-08 | $1.19 | $1.19 | 10,300 | — | — |
| 2023-06-07 | $1.14 | $1.14 | 5,800 | — | — |
| 2023-06-06 | $1.19 | $1.19 | 18,300 | — | — |
| 2023-06-05 | $1.18 | $1.18 | 13,600 | — | — |
| 2023-06-02 | $1.14 | $1.14 | 38,100 | — | — |
| 2023-06-01 | $1.20 | $1.20 | 15,600 | — | — |
| 2023-05-31 | $1.19 | $1.19 | 66,500 | — | — |
| 2023-05-30 | $1.12 | $1.12 | 19,200 | — | — |
| 2023-05-26 | $1.05 | $1.05 | 13,800 | — | — |
| 2023-05-25 | $1.09 | $1.09 | 10,100 | — | — |
| 2023-05-24 | $1.12 | $1.12 | 15,000 | — | — |
| 2023-05-23 | $1.17 | $1.17 | 25,400 | — | — |
| 2023-05-22 | $1.19 | $1.19 | 45,700 | — | — |
| 2023-05-19 | $1.12 | $1.12 | 20,300 | — | — |
| 2023-05-18 | $1.15 | $1.15 | 28,400 | — | — |
| 2023-05-17 | $1.13 | $1.13 | 60,100 | — | — |
| 2023-05-16 | $1.05 | $1.05 | 4,200 | — | — |
| 2023-05-15 | $1.02 | $1.02 | 10,600 | — | — |
| 2023-05-12 | $1.03 | $1.03 | 17,500 | — | — |
| 2023-05-11 | $1.05 | $1.05 | 24,700 | — | — |
| 2023-05-10 | $1.06 | $1.06 | 26,200 | — | — |
| 2023-05-09 | $1.04 | $1.04 | 21,300 | — | — |
| 2023-05-08 | $1.02 | $1.02 | 80,500 | — | — |
| 2023-05-05 | $1.01 | $1.01 | 80,000 | — | — |
| 2023-05-04 | $1.02 | $1.02 | 1,183,400 | — | — |
| 2023-05-03 | $0.94 | $0.94 | 20,600 | — | — |
| 2023-05-02 | $0.94 | $0.94 | 6,200 | — | — |
| 2023-05-01 | $0.92 | $0.92 | 12,400 | — | — |
| 2023-04-28 | $0.93 | $0.93 | 15,300 | — | — |
| 2023-04-27 | $0.94 | $0.94 | 26,100 | — | — |
| 2023-04-26 | $0.94 | $0.94 | 7,400 | — | — |
| 2023-04-25 | $0.90 | $0.90 | 43,700 | — | — |
| 2023-04-24 | $0.98 | $0.98 | 26,700 | — | — |
| 2023-04-21 | $1.05 | $1.05 | 29,100 | — | — |
| 2023-04-20 | $1.08 | $1.08 | 25,300 | — | — |
| 2023-04-19 | $1.06 | $1.06 | 42,400 | — | — |
| 2023-04-18 | $0.99 | $0.99 | 54,200 | — | — |
| 2023-04-17 | $1.07 | $1.07 | 149,500 | — | — |
| 2023-04-14 | $0.94 | $0.94 | 30,500 | — | — |
| 2023-04-13 | $0.93 | $0.93 | 37,800 | — | — |
| 2023-04-12 | $0.89 | $0.89 | 16,700 | — | — |
| 2023-04-11 | $0.87 | $0.87 | 61,400 | — | — |
| 2023-04-10 | $0.96 | $0.96 | 64,300 | — | — |
| 2023-04-06 | $0.99 | $0.99 | 33,700 | — | — |
| 2023-04-05 | $1.01 | $1.01 | 23,500 | — | — |
| 2023-04-04 | $1.04 | $1.04 | 38,300 | — | — |
| 2023-04-03 | $1.06 | $1.06 | 50,300 | — | — |
| 2023-03-31 | $1.14 | $1.14 | 70,900 | — | — |
| 2023-03-30 | $1.17 | $1.17 | 58,600 | — | — |
| 2023-03-29 | $1.21 | $1.21 | 82,500 | — | — |
| 2023-03-28 | $1.07 | $1.07 | 46,600 | — | — |
| 2023-03-27 | $1.18 | $1.18 | 116,400 | — | — |
| 2023-03-24 | $1.34 | $1.34 | 441,800 | — | — |
| 2023-03-23 | $1.25 | $1.25 | 1,380,200 | — | — |
| 2023-03-22 | $1.28 | $1.28 | 15,292,900 | — | — |
| 2023-03-21 | $1.17 | $1.17 | 41,500 | — | — |
| 2023-03-20 | $1.17 | $1.17 | 186,000 | — | — |
| 2023-03-17 | $1.28 | $1.28 | 406,500 | — | — |
| 2023-03-16 | $1.65 | $1.65 | 2,966,000 | — | — |
| 2023-03-15 | $1.42 | $1.42 | 547,800 | — | — |
| 2023-03-14 | $1.46 | $1.46 | 5,800 | — | — |
| 2023-03-13 | $1.45 | $1.45 | 11,600 | — | — |
| 2023-03-10 | $1.43 | $1.43 | 6,900 | — | — |
| 2023-03-09 | $1.51 | $1.51 | 9,900 | — | — |
| 2023-03-08 | $1.53 | $1.53 | 16,700 | — | — |
| 2023-03-07 | $1.48 | $1.48 | 5,000 | — | — |
| 2023-03-06 | $1.50 | $1.50 | 8,200 | — | — |
| 2023-03-03 | $1.50 | $1.50 | 38,100 | — | — |
| 2023-03-02 | $1.48 | $1.48 | 35,700 | — | — |
| 2023-03-01 | $1.58 | $1.58 | 7,200 | — | — |
| 2023-02-28 | $1.61 | $1.61 | 9,400 | — | — |
| 2023-02-27 | $1.61 | $1.61 | 19,000 | — | — |
| 2023-02-24 | $1.64 | $1.64 | 12,300 | — | — |
| 2023-02-23 | $1.69 | $1.69 | 9,100 | — | — |
| 2023-02-22 | $1.64 | $1.64 | 10,600 | — | — |
| 2023-02-21 | $1.61 | $1.61 | 4,300 | — | — |
| 2023-02-17 | $1.63 | $1.63 | 7,700 | — | — |
| 2023-02-16 | $1.62 | $1.62 | 4,400 | — | — |
| 2023-02-15 | $1.63 | $1.63 | 10,600 | — | — |
| 2023-02-14 | $1.65 | $1.65 | 28,600 | — | — |
| 2023-02-13 | $1.67 | $1.67 | 43,200 | — | — |
| 2023-02-10 | $1.68 | $1.68 | 11,800 | — | — |
| 2023-02-09 | $1.71 | $1.71 | 24,300 | — | — |
| 2023-02-08 | $1.77 | $1.77 | 19,800 | — | — |
| 2023-02-07 | $1.75 | $1.75 | 48,000 | — | — |
| 2023-02-06 | $1.75 | $1.75 | 136,500 | — | — |
| 2023-02-03 | $1.60 | $1.60 | 23,600 | — | — |
| 2023-02-02 | $1.64 | $1.64 | 46,800 | — | — |
| 2023-02-01 | $1.56 | $1.56 | 22,200 | — | — |
| 2023-01-31 | $1.58 | $1.58 | 22,100 | — | — |
| 2023-01-30 | $1.55 | $1.55 | 71,000 | — | — |
| 2023-01-27 | $1.42 | $1.42 | 35,100 | — | — |
| 2023-01-26 | $1.44 | $1.44 | 21,300 | — | — |
| 2023-01-25 | $1.44 | $1.44 | 12,100 | — | — |
| 2023-01-24 | $1.47 | $1.47 | 15,900 | — | — |
| 2023-01-23 | $1.50 | $1.50 | 37,700 | — | — |
| 2023-01-20 | $1.38 | $1.38 | 24,300 | — | — |
| 2023-01-19 | $1.36 | $1.36 | 45,600 | — | — |
| 2023-01-18 | $1.42 | $1.42 | 61,500 | — | — |
| 2023-01-17 | $1.54 | $1.54 | 69,200 | — | — |
| 2023-01-13 | $1.63 | $1.63 | 77,600 | — | — |
| 2023-01-12 | $1.59 | $1.59 | 156,600 | — | — |
| 2023-01-11 | $1.46 | $1.46 | 116,100 | — | — |
| 2023-01-10 | $1.57 | $1.57 | 2,065,900 | — | — |
| 2023-01-09 | $1.46 | $1.46 | 29,100 | — | — |
| 2023-01-06 | $1.48 | $1.48 | 45,800 | — | — |
| 2023-01-05 | $1.59 | $1.59 | 195,100 | — | — |
| 2023-01-04 | $1.52 | $1.52 | 339,700 | — | — |
| 2023-01-03 | $1.48 | $1.48 | 21,100 | — | — |