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
- 2017-11-16 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 | $0.98 | $0.98 | 129,000 |
| 2023-12-28 | $0.90 | $0.90 | 75,100 |
| 2023-12-27 | $0.87 | $0.87 | 36,000 |
| 2023-12-26 | $0.91 | $0.91 | 49,100 |
| 2023-12-22 | $0.92 | $0.92 | 36,100 |
| 2023-12-21 | $0.90 | $0.90 | 80,500 |
| 2023-12-20 | $0.82 | $0.82 | 21,100 |
| 2023-12-19 | $0.85 | $0.85 | 11,700 |
| 2023-12-18 | $0.90 | $0.90 | 11,600 |
| 2023-12-15 | $0.86 | $0.86 | 14,900 |
| 2023-12-14 | $0.95 | $0.95 | 4,300 |
| 2023-12-13 | $0.94 | $0.94 | 1,100 |
| 2023-12-12 | $0.90 | $0.90 | 5,300 |
| 2023-12-11 | $0.89 | $0.89 | 15,900 |
| 2023-12-08 | $0.88 | $0.88 | 5,000 |
| 2023-12-07 | $0.90 | $0.90 | 3,100 |
| 2023-12-06 | $0.90 | $0.90 | 5,700 |
| 2023-12-05 | $0.95 | $0.95 | 20,200 |
| 2023-12-04 | $0.98 | $0.98 | 17,900 |
| 2023-12-01 | $0.98 | $0.98 | 10,600 |
| 2023-11-30 | $1.02 | $1.02 | 23,500 |
| 2023-11-29 | $1.02 | $1.02 | 10,400 |
| 2023-11-28 | $1.02 | $1.02 | 8,000 |
| 2023-11-27 | $1.02 | $1.02 | 6,900 |
| 2023-11-24 | $1.01 | $1.01 | 2,000 |
| 2023-11-22 | $1.02 | $1.02 | 79,600 |
| 2023-11-21 | $1.02 | $1.02 | 3,700 |
| 2023-11-20 | $1.01 | $1.01 | 6,800 |
| 2023-11-17 | $1.04 | $1.04 | 5,300 |
| 2023-11-16 | $1.03 | $1.03 | 20,000 |
| 2023-11-15 | $1.02 | $1.02 | 21,500 |
| 2023-11-14 | $1.05 | $1.05 | 96,500 |
| 2023-11-13 | $1.05 | $1.05 | 13,700 |
| 2023-11-10 | $1.03 | $1.03 | 6,500 |
| 2023-11-09 | $1.01 | $1.01 | 6,100 |
| 2023-11-08 | $1.01 | $1.01 | 5,800 |
| 2023-11-07 | $1.01 | $1.01 | 8,600 |
| 2023-11-06 | $1.01 | $1.01 | 2,900 |
| 2023-11-03 | $1.04 | $1.04 | 51,200 |
| 2023-11-02 | $1.05 | $1.05 | 72,400 |
| 2023-11-01 | $1.04 | $1.04 | 58,600 |
| 2023-10-31 | $1.00 | $1.00 | 9,900 |
| 2023-10-30 | $1.02 | $1.02 | 36,400 |
| 2023-10-27 | $1.00 | $1.00 | 800 |
| 2023-10-26 | $1.00 | $1.00 | 7,800 |
| 2023-10-25 | $1.00 | $1.00 | 7,400 |
| 2023-10-24 | $1.00 | $1.00 | 5,200 |
| 2023-10-23 | $1.02 | $1.02 | 50,100 |
| 2023-10-20 | $0.99 | $0.99 | 11,700 |
| 2023-10-19 | $1.00 | $1.00 | 3,300 |
| 2023-10-18 | $0.96 | $0.96 | 14,000 |
| 2023-10-17 | $1.03 | $1.03 | 14,300 |
| 2023-10-16 | $1.02 | $1.02 | 50,300 |
| 2023-10-13 | $1.00 | $1.00 | 4,700 |
| 2023-10-12 | $1.00 | $1.00 | 2,500 |
| 2023-10-11 | $1.01 | $1.01 | 18,100 |
| 2023-10-10 | $1.02 | $1.02 | 13,400 |
| 2023-10-09 | $0.96 | $0.96 | 18,700 |
| 2023-10-06 | $1.00 | $1.00 | 18,400 |
| 2023-10-05 | $1.00 | $1.00 | 16,300 |
| 2023-10-04 | $1.04 | $1.04 | 91,000 |
| 2023-10-03 | $1.01 | $1.01 | 35,000 |
| 2023-10-02 | $1.02 | $1.02 | 55,500 |
| 2023-09-29 | $0.99 | $0.99 | 37,300 |
| 2023-09-28 | $0.99 | $0.99 | 15,200 |
| 2023-09-27 | $0.95 | $0.95 | 33,300 |
| 2023-09-26 | $0.92 | $0.92 | 34,600 |
| 2023-09-25 | $0.94 | $0.94 | 31,400 |
| 2023-09-22 | $0.90 | $0.90 | 33,000 |
| 2023-09-21 | $0.93 | $0.93 | 24,700 |
| 2023-09-20 | $1.02 | $1.02 | 98,500 |
| 2023-09-19 | $1.05 | $1.05 | 107,400 |
| 2023-09-18 | $0.99 | $0.99 | 63,800 |
| 2023-09-15 | $0.93 | $0.93 | 45,200 |
| 2023-09-14 | $0.86 | $0.86 | 79,800 |
| 2023-09-13 | $0.89 | $0.89 | 41,800 |
| 2023-09-12 | $0.85 | $0.85 | 8,200 |
| 2023-09-11 | $0.89 | $0.89 | 20,900 |
| 2023-09-08 | $0.89 | $0.89 | 9,600 |
| 2023-09-07 | $0.90 | $0.90 | 10,100 |
| 2023-09-06 | $0.94 | $0.94 | 49,900 |
| 2023-09-05 | $0.92 | $0.92 | 10,200 |
| 2023-09-01 | $0.98 | $0.98 | 93,500 |
| 2023-08-31 | $1.03 | $1.03 | 36,200 |
| 2023-08-30 | $1.02 | $1.02 | 167,900 |
| 2023-08-29 | $1.02 | $1.02 | 91,900 |
| 2023-08-28 | $0.88 | $0.88 | 38,000 |
| 2023-08-25 | $0.87 | $0.87 | 38,300 |
| 2023-08-24 | $0.90 | $0.90 | 50,800 |
| 2023-08-23 | $0.96 | $0.96 | 53,300 |
| 2023-08-22 | $0.98 | $0.98 | 48,100 |
| 2023-08-21 | $1.01 | $1.01 | 50,700 |
| 2023-08-18 | $1.09 | $1.09 | 40,700 |
| 2023-08-17 | $1.15 | $1.15 | 35,800 |
| 2023-08-16 | $1.15 | $1.15 | 38,600 |
| 2023-08-15 | $1.17 | $1.17 | 44,800 |
| 2023-08-14 | $1.25 | $1.25 | 52,500 |
| 2023-08-11 | $1.30 | $1.30 | 50,500 |
| 2023-08-10 | $1.32 | $1.32 | 92,300 |
| 2023-08-09 | $1.28 | $1.28 | 56,000 |
| 2023-08-08 | $1.28 | $1.28 | 47,900 |
| 2023-08-07 | $1.29 | $1.29 | 91,500 |
| 2023-08-04 | $1.41 | $1.41 | 63,900 |
| 2023-08-03 | $1.46 | $1.46 | 61,100 |
| 2023-08-02 | $1.36 | $1.36 | 41,500 |
| 2023-08-01 | $1.39 | $1.39 | 54,400 |
| 2023-07-31 | $1.44 | $1.44 | 46,300 |
| 2023-07-28 | $1.43 | $1.43 | 115,400 |
| 2023-07-27 | $1.34 | $1.34 | 16,600 |
| 2023-07-26 | $1.30 | $1.30 | 58,700 |
| 2023-07-25 | $1.28 | $1.28 | 53,900 |
| 2023-07-24 | $1.31 | $1.31 | 51,700 |
| 2023-07-21 | $1.31 | $1.31 | 51,400 |
| 2023-07-20 | $1.36 | $1.36 | 31,000 |
| 2023-07-19 | $1.37 | $1.37 | 24,300 |
| 2023-07-18 | $1.39 | $1.39 | 54,000 |
| 2023-07-17 | $1.43 | $1.43 | 36,100 |
| 2023-07-14 | $1.51 | $1.51 | 50,800 |
| 2023-07-13 | $1.48 | $1.48 | 118,300 |
| 2023-07-12 | $1.28 | $1.28 | 18,000 |
| 2023-07-11 | $1.22 | $1.22 | 21,800 |
| 2023-07-10 | $1.19 | $1.19 | 51,700 |
| 2023-07-07 | $1.25 | $1.25 | 23,000 |
| 2023-07-06 | $1.15 | $1.15 | 13,200 |
| 2023-07-05 | $1.13 | $1.13 | 15,200 |
| 2023-07-03 | $1.13 | $1.13 | 21,300 |
| 2023-06-30 | $1.10 | $1.10 | 17,800 |
| 2023-06-29 | $0.94 | $0.94 | 5,000 |
| 2023-06-28 | $1.04 | $1.04 | 9,100 |
| 2023-06-27 | $1.13 | $1.13 | 3,000 |
| 2023-06-26 | $1.08 | $1.08 | 9,400 |
| 2023-06-23 | $1.12 | $1.12 | 17,900 |
| 2023-06-22 | $1.14 | $1.14 | 9,600 |
| 2023-06-21 | $1.11 | $1.11 | 2,400 |
| 2023-06-20 | $1.14 | $1.14 | 13,400 |
| 2023-06-16 | $1.19 | $1.19 | 6,000 |
| 2023-06-15 | $1.24 | $1.24 | 3,300 |
| 2023-06-14 | $1.27 | $1.27 | 2,100 |
| 2023-06-13 | $1.26 | $1.26 | 2,300 |
| 2023-06-12 | $1.28 | $1.28 | 2,200 |
| 2023-06-09 | $1.27 | $1.27 | 7,000 |
| 2023-06-08 | $1.30 | $1.30 | 3,100 |
| 2023-06-07 | $1.28 | $1.28 | 11,900 |
| 2023-06-06 | $1.22 | $1.22 | 3,800 |
| 2023-06-05 | $1.25 | $1.25 | 4,500 |
| 2023-06-02 | $1.24 | $1.24 | 9,500 |
| 2023-06-01 | $1.13 | $1.13 | 13,500 |
| 2023-05-31 | $1.01 | $1.01 | 1,000 |
| 2023-05-30 | $1.00 | $1.00 | 13,900 |
| 2023-05-26 | $0.92 | $0.92 | 1,000 |
| 2023-05-25 | $1.00 | $1.00 | 800 |
| 2023-05-24 | $1.01 | $1.01 | 600 |
| 2023-05-23 | $0.99 | $0.99 | 12,500 |
| 2023-05-22 | $0.99 | $0.99 | 6,000 |
| 2023-05-19 | $1.01 | $1.01 | 6,100 |
| 2023-05-18 | $1.09 | $1.09 | 2,600 |
| 2023-05-17 | $1.07 | $1.07 | 14,900 |
| 2023-05-16 | $1.10 | $1.10 | 1,400 |
| 2023-05-15 | $1.15 | $1.15 | 23,700 |
| 2023-05-12 | $1.16 | $1.16 | 14,000 |
| 2023-05-11 | $1.23 | $1.23 | 3,600 |
| 2023-05-10 | $1.22 | $1.22 | 14,300 |
| 2023-05-09 | $1.31 | $1.31 | 10,500 |
| 2023-05-08 | $1.33 | $1.33 | 27,400 |
| 2023-05-05 | $1.43 | $1.43 | 10,800 |
| 2023-05-04 | $1.34 | $1.34 | 35,800 |
| 2023-05-03 | $1.45 | $1.45 | 5,900 |
| 2023-05-02 | $1.49 | $1.49 | 72,200 |
| 2023-05-01 | $1.61 | $1.61 | 326,400 |
| 2023-04-28 | $1.49 | $1.49 | 67,000 |
| 2023-04-27 | $1.33 | $1.33 | 800 |
| 2023-04-26 | $1.42 | $1.42 | 1,600 |
| 2023-04-25 | $1.34 | $1.34 | 1,600 |
| 2023-04-24 | $1.43 | $1.43 | 1,500 |
| 2023-04-21 | $1.45 | $1.45 | 600 |
| 2023-04-20 | $1.45 | $1.45 | 1,500 |
| 2023-04-19 | $1.47 | $1.47 | 1,700 |
| 2023-04-18 | $1.47 | $1.47 | 1,700 |
| 2023-04-17 | $1.59 | $1.59 | 3,000 |
| 2023-04-14 | $1.53 | $1.53 | 2,700 |
| 2023-04-13 | $1.48 | $1.48 | 1,800 |
| 2023-04-12 | $1.54 | $1.54 | 7,800 |
| 2023-04-11 | $1.48 | $1.48 | 2,800 |
| 2023-04-10 | $1.50 | $1.50 | 1,000 |
| 2023-04-06 | $1.50 | $1.50 | 900 |
| 2023-04-05 | $1.52 | $1.52 | 2,500 |
| 2023-04-04 | $1.54 | $1.54 | 2,900 |
| 2023-04-03 | $1.56 | $1.56 | 5,400 |
| 2023-03-31 | $1.54 | $1.54 | 600 |
| 2023-03-30 | $1.56 | $1.56 | 7,700 |
| 2023-03-29 | $1.56 | $1.56 | 1,600 |
| 2023-03-28 | $1.55 | $1.55 | 4,600 |
| 2023-03-27 | $1.61 | $1.61 | 9,700 |
| 2023-03-24 | $1.63 | $1.63 | 9,400 |
| 2023-03-23 | $1.71 | $1.71 | 8,000 |
| 2023-03-22 | $1.72 | $1.72 | 5,200 |
| 2023-03-21 | $1.72 | $1.72 | 2,800 |
| 2023-03-20 | $1.74 | $1.74 | 4,400 |
| 2023-03-17 | $1.71 | $1.71 | 27,600 |
| 2023-03-16 | $1.88 | $1.88 | 37,600 |
| 2023-03-15 | $1.87 | $1.87 | 6,000 |
| 2023-03-14 | $1.87 | $1.87 | 3,500 |
| 2023-03-13 | $1.86 | $1.86 | 18,000 |
| 2023-03-10 | $1.85 | $1.85 | 27,000 |
| 2023-03-09 | $1.86 | $1.86 | 21,900 |
| 2023-03-08 | $1.86 | $1.86 | 39,600 |
| 2023-03-07 | $1.87 | $1.87 | 9,000 |
| 2023-03-06 | $1.89 | $1.89 | 3,700 |
| 2023-03-03 | $1.95 | $1.95 | 1,100 |
| 2023-03-02 | $1.90 | $1.90 | 8,700 |
| 2023-03-01 | $1.88 | $1.88 | 2,000 |
| 2023-02-28 | $1.92 | $1.92 | 4,700 |
| 2023-02-27 | $1.94 | $1.94 | 16,700 |
| 2023-02-24 | $1.89 | $1.89 | 2,000 |
| 2023-02-23 | $1.93 | $1.93 | 2,400 |
| 2023-02-22 | $1.89 | $1.89 | 11,400 |
| 2023-02-21 | $1.89 | $1.89 | 6,400 |
| 2023-02-17 | $1.95 | $1.95 | 26,100 |
| 2023-02-16 | $1.91 | $1.91 | 9,000 |
| 2023-02-15 | $1.97 | $1.97 | 12,400 |
| 2023-02-14 | $1.97 | $1.97 | 59,400 |
| 2023-02-13 | $1.96 | $1.96 | 3,900 |
| 2023-02-10 | $1.97 | $1.97 | 5,900 |
| 2023-02-09 | $1.99 | $1.99 | 3,000 |
| 2023-02-08 | $2.05 | $2.05 | 9,000 |
| 2023-02-07 | $1.99 | $1.99 | 29,800 |
| 2023-02-06 | $1.95 | $1.95 | 4,000 |
| 2023-02-03 | $1.97 | $1.96 | 34,100 |
| 2023-02-02 | $2.09 | $2.09 | 66,200 |
| 2023-02-01 | $1.83 | $1.83 | 32,900 |
| 2023-01-31 | $2.00 | $2.00 | 18,000 |
| 2023-01-30 | $1.88 | $1.88 | 36,400 |
| 2023-01-27 | $1.99 | $1.99 | 223,400 |
| 2023-01-26 | $1.91 | $1.91 | 161,300 |
| 2023-01-25 | $1.76 | $1.76 | 11,400 |
| 2023-01-24 | $1.74 | $1.74 | 36,700 |
| 2023-01-23 | $1.64 | $1.64 | 27,700 |
| 2023-01-20 | $1.63 | $1.63 | 60,700 |
| 2023-01-19 | $1.70 | $1.70 | 12,200 |
| 2023-01-18 | $1.59 | $1.59 | 19,100 |
| 2023-01-17 | $1.58 | $1.58 | 3,400 |
| 2023-01-13 | $1.54 | $1.54 | 10,500 |
| 2023-01-12 | $1.59 | $1.59 | 33,400 |
| 2023-01-11 | $1.59 | $1.59 | 18,000 |
| 2023-01-10 | $1.59 | $1.59 | 16,800 |
| 2023-01-09 | $1.55 | $1.55 | 45,300 |
| 2023-01-06 | $1.60 | $1.60 | 130,800 |
| 2023-01-05 | $1.55 | $1.55 | 8,200 |
| 2023-01-04 | $1.60 | $1.60 | 4,600 |
| 2023-01-03 | $1.57 | $1.57 | 13,300 |