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
- 1996-09-27 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 | $1.33 | $1.79 | 22,900 |
| 2023-12-28 | $1.33 | $1.79 | 34,000 |
| 2023-12-27 | $1.22 | $1.65 | 11,000 |
| 2023-12-26 | $1.20 | $1.62 | 25,400 |
| 2023-12-22 | $1.15 | $1.55 | 70,900 |
| 2023-12-21 | $1.20 | $1.62 | 28,800 |
| 2023-12-20 | $1.23 | $1.66 | 41,700 |
| 2023-12-19 | $1.21 | $1.63 | 27,000 |
| 2023-12-18 | $1.13 | $1.52 | 47,400 |
| 2023-12-15 | $1.12 | $1.51 | 104,600 |
| 2023-12-14 | $1.11 | $1.50 | 82,900 |
| 2023-12-13 | $1.06 | $1.43 | 32,800 |
| 2023-12-12 | $0.98 | $1.32 | 47,500 |
| 2023-12-11 | $1.02 | $1.38 | 54,800 |
| 2023-12-08 | $1.03 | $1.39 | 62,600 |
| 2023-12-07 | $1.04 | $1.40 | 39,900 |
| 2023-12-06 | $1.07 | $1.44 | 24,000 |
| 2023-12-05 | $1.10 | $1.48 | 24,800 |
| 2023-12-04 | $1.08 | $1.46 | 105,100 |
| 2023-12-01 | $1.11 | $1.50 | 47,900 |
| 2023-11-30 | $1.11 | $1.50 | 26,300 |
| 2023-11-29 | $1.10 | $1.48 | 46,100 |
| 2023-11-28 | $1.13 | $1.52 | 66,900 |
| 2023-11-27 | $1.16 | $1.57 | 20,000 |
| 2023-11-24 | $1.19 | $1.61 | 7,200 |
| 2023-11-22 | $1.20 | $1.62 | 5,000 |
| 2023-11-21 | $1.19 | $1.61 | 21,600 |
| 2023-11-20 | $1.20 | $1.62 | 32,400 |
| 2023-11-17 | $1.20 | $1.62 | 20,700 |
| 2023-11-16 | $1.20 | $1.62 | 29,300 |
| 2023-11-15 | $1.20 | $1.62 | 37,600 |
| 2023-11-14 | $1.19 | $1.61 | 125,500 |
| 2023-11-13 | $1.34 | $1.81 | 26,700 |
| 2023-11-10 | $1.32 | $1.78 | 44,800 |
| 2023-11-09 | $1.28 | $1.73 | 46,300 |
| 2023-11-08 | $1.26 | $1.70 | 30,700 |
| 2023-11-07 | $1.32 | $1.78 | 40,100 |
| 2023-11-06 | $1.34 | $1.81 | 12,700 |
| 2023-11-03 | $1.35 | $1.82 | 39,600 |
| 2023-11-02 | $1.36 | $1.84 | 17,700 |
| 2023-11-01 | $1.36 | $1.84 | 4,200 |
| 2023-10-31 | $1.39 | $1.88 | 2,700 |
| 2023-10-30 | $1.39 | $1.88 | 14,500 |
| 2023-10-27 | $1.38 | $1.86 | 8,600 |
| 2023-10-26 | $1.36 | $1.84 | 5,800 |
| 2023-10-25 | $1.42 | $1.92 | 5,900 |
| 2023-10-24 | $1.43 | $1.93 | 7,300 |
| 2023-10-23 | $1.45 | $1.96 | 10,700 |
| 2023-10-20 | $1.49 | $2.01 | 8,600 |
| 2023-10-19 | $1.49 | $2.01 | 20,800 |
| 2023-10-18 | $1.59 | $2.15 | 4,100 |
| 2023-10-17 | $1.65 | $2.23 | 9,400 |
| 2023-10-16 | $1.66 | $2.24 | 37,200 |
| 2023-10-13 | $1.70 | $2.29 | 5,000 |
| 2023-10-12 | $1.69 | $2.28 | 15,800 |
| 2023-10-11 | $1.67 | $2.25 | 42,200 |
| 2023-10-10 | $1.65 | $2.23 | 11,600 |
| 2023-10-09 | $1.68 | $2.27 | 4,400 |
| 2023-10-06 | $1.66 | $2.24 | 7,600 |
| 2023-10-05 | $1.60 | $2.16 | 22,100 |
| 2023-10-04 | $1.54 | $2.08 | 2,800 |
| 2023-10-03 | $1.46 | $1.97 | 7,500 |
| 2023-10-02 | $1.51 | $2.04 | 11,400 |
| 2023-09-29 | $1.51 | $2.04 | 19,500 |
| 2023-09-28 | $1.56 | $2.11 | 10,000 |
| 2023-09-27 | $1.53 | $2.06 | 16,700 |
| 2023-09-26 | $1.62 | $2.19 | 10,000 |
| 2023-09-25 | $1.71 | $2.31 | 3,800 |
| 2023-09-22 | $1.74 | $2.35 | 13,100 |
| 2023-09-21 | $1.73 | $2.33 | 5,300 |
| 2023-09-20 | $1.79 | $2.42 | 7,200 |
| 2023-09-19 | $1.79 | $2.42 | 15,000 |
| 2023-09-18 | $1.81 | $2.44 | 12,600 |
| 2023-09-15 | $1.91 | $2.58 | 23,500 |
| 2023-09-14 | $1.89 | $2.55 | 8,900 |
| 2023-09-13 | $1.84 | $2.48 | 6,900 |
| 2023-09-12 | $1.84 | $2.48 | 20,700 |
| 2023-09-11 | $1.78 | $2.40 | 11,100 |
| 2023-09-08 | $1.69 | $2.28 | 11,200 |
| 2023-09-07 | $1.71 | $2.31 | 13,200 |
| 2023-09-06 | $1.74 | $2.35 | 4,600 |
| 2023-09-05 | $1.74 | $2.35 | 8,300 |
| 2023-09-01 | $1.73 | $2.33 | 7,000 |
| 2023-08-31 | $1.77 | $2.39 | 11,400 |
| 2023-08-30 | $1.75 | $2.36 | 12,300 |
| 2023-08-29 | $1.73 | $2.33 | 26,500 |
| 2023-08-28 | $1.70 | $2.29 | 21,500 |
| 2023-08-25 | $1.72 | $2.32 | 5,000 |
| 2023-08-24 | $1.73 | $2.33 | 32,200 |
| 2023-08-23 | $1.80 | $2.43 | 5,400 |
| 2023-08-22 | $1.77 | $2.39 | 12,900 |
| 2023-08-21 | $1.76 | $2.38 | 7,400 |
| 2023-08-18 | $1.80 | $2.43 | 6,400 |
| 2023-08-17 | $1.81 | $2.44 | 21,400 |
| 2023-08-16 | $1.86 | $2.51 | 27,800 |
| 2023-08-15 | $1.88 | $2.54 | 23,500 |
| 2023-08-14 | $1.83 | $2.47 | 38,700 |
| 2023-08-11 | $1.86 | $2.51 | 12,000 |
| 2023-08-10 | $1.80 | $2.43 | 43,900 |
| 2023-08-09 | $1.75 | $2.36 | 10,400 |
| 2023-08-08 | $1.75 | $2.36 | 7,800 |
| 2023-08-07 | $1.75 | $2.36 | 10,800 |
| 2023-08-04 | $1.76 | $2.38 | 21,200 |
| 2023-08-03 | $1.78 | $2.40 | 12,200 |
| 2023-08-02 | $1.83 | $2.47 | 39,100 |
| 2023-08-01 | $1.88 | $2.54 | 8,700 |
| 2023-07-31 | $1.90 | $2.56 | 14,900 |
| 2023-07-28 | $1.88 | $2.54 | 15,900 |
| 2023-07-27 | $1.87 | $2.52 | 21,600 |
| 2023-07-26 | $1.93 | $2.60 | 22,900 |
| 2023-07-25 | $1.86 | $2.51 | 17,700 |
| 2023-07-24 | $1.84 | $2.48 | 18,100 |
| 2023-07-21 | $1.89 | $2.55 | 29,300 |
| 2023-07-20 | $1.96 | $2.65 | 55,000 |
| 2023-07-19 | $2.08 | $2.81 | 98,800 |
| 2023-07-18 | $2.02 | $2.73 | 72,900 |
| 2023-07-17 | $1.93 | $2.60 | 23,300 |
| 2023-07-14 | $1.90 | $2.56 | 30,700 |
| 2023-07-13 | $1.88 | $2.54 | 22,700 |
| 2023-07-12 | $1.84 | $2.48 | 26,600 |
| 2023-07-11 | $1.79 | $2.42 | 8,800 |
| 2023-07-10 | $1.72 | $2.32 | 25,100 |
| 2023-07-07 | $1.67 | $2.25 | 10,400 |
| 2023-07-06 | $1.65 | $2.23 | 29,400 |
| 2023-07-05 | $1.65 | $2.23 | 8,900 |
| 2023-07-03 | $1.66 | $2.24 | 4,300 |
| 2023-06-30 | $1.63 | $2.20 | 13,200 |
| 2023-06-29 | $1.64 | $2.21 | 36,800 |
| 2023-06-28 | $1.65 | $2.23 | 32,900 |
| 2023-06-27 | $1.62 | $2.19 | 22,700 |
| 2023-06-26 | $1.66 | $2.24 | 11,600 |
| 2023-06-23 | $1.67 | $2.25 | 14,900 |
| 2023-06-22 | $1.68 | $2.27 | 68,200 |
| 2023-06-21 | $1.68 | $2.27 | 18,600 |
| 2023-06-20 | $1.68 | $2.27 | 32,200 |
| 2023-06-16 | $1.66 | $2.24 | 44,900 |
| 2023-06-15 | $1.70 | $2.29 | 33,100 |
| 2023-06-14 | $1.62 | $2.19 | 93,300 |
| 2023-06-13 | $1.77 | $2.39 | 66,800 |
| 2023-06-12 | $1.75 | $2.36 | 125,300 |
| 2023-06-09 | $1.82 | $2.46 | 240,000 |
| 2023-06-08 | $1.93 | $2.60 | 4,166,300 |
| 2023-06-07 | $1.80 | $2.43 | 13,900 |
| 2023-06-06 | $1.76 | $2.38 | 4,200 |
| 2023-06-05 | $1.80 | $2.43 | 3,600 |
| 2023-06-02 | $1.80 | $2.43 | 4,600 |
| 2023-06-01 | $1.72 | $2.32 | 14,500 |
| 2023-05-31 | $1.70 | $2.29 | 6,300 |
| 2023-05-30 | $1.74 | $2.35 | 5,700 |
| 2023-05-26 | $1.79 | $2.42 | 15,900 |
| 2023-05-25 | $1.79 | $2.42 | 9,200 |
| 2023-05-24 | $1.85 | $2.50 | 2,100 |
| 2023-05-23 | $1.87 | $2.52 | 12,300 |
| 2023-05-22 | $1.84 | $2.48 | 3,600 |
| 2023-05-19 | $1.87 | $2.52 | 2,000 |
| 2023-05-18 | $1.89 | $2.55 | 4,900 |
| 2023-05-17 | $1.94 | $2.62 | 3,000 |
| 2023-05-16 | $1.85 | $2.50 | 1,700 |
| 2023-05-15 | $1.90 | $2.56 | 6,200 |
| 2023-05-12 | $1.88 | $2.54 | 18,500 |
| 2023-05-11 | $1.92 | $2.59 | 42,800 |
| 2023-05-10 | $1.89 | $2.55 | 32,700 |
| 2023-05-09 | $1.83 | $2.47 | 24,300 |
| 2023-05-08 | $1.81 | $2.44 | 2,900 |
| 2023-05-05 | $1.86 | $2.51 | 6,400 |
| 2023-05-04 | $1.83 | $2.47 | 1,200 |
| 2023-05-03 | $1.77 | $2.39 | 39,500 |
| 2023-05-02 | $1.82 | $2.46 | 28,900 |
| 2023-05-01 | $1.82 | $2.46 | 2,600 |
| 2023-04-28 | $1.83 | $2.47 | 5,300 |
| 2023-04-27 | $1.81 | $2.44 | 19,300 |
| 2023-04-26 | $1.87 | $2.52 | 12,800 |
| 2023-04-25 | $1.92 | $2.59 | 8,800 |
| 2023-04-24 | $1.94 | $2.62 | 17,900 |
| 2023-04-21 | $2.01 | $2.71 | 1,500 |
| 2023-04-20 | $2.04 | $2.75 | 8,200 |
| 2023-04-19 | $2.05 | $2.77 | 8,700 |
| 2023-04-18 | $2.07 | $2.79 | 18,900 |
| 2023-04-17 | $2.09 | $2.82 | 38,500 |
| 2023-04-14 | $2.12 | $2.86 | 17,100 |
| 2023-04-13 | $2.12 | $2.86 | 55,000 |
| 2023-04-12 | $2.10 | $2.83 | 27,800 |
| 2023-04-11 | $2.02 | $2.73 | 40,400 |
| 2023-04-10 | $1.94 | $2.62 | 6,600 |
| 2023-04-06 | $1.97 | $2.66 | 33,600 |
| 2023-04-05 | $2.02 | $2.73 | 24,300 |
| 2023-04-04 | $2.03 | $2.74 | 36,100 |
| 2023-04-03 | $1.97 | $2.66 | 8,200 |
| 2023-03-31 | $2.02 | $2.73 | 4,000 |
| 2023-03-30 | $2.04 | $2.75 | 4,800 |
| 2023-03-29 | $2.04 | $2.75 | 2,800 |
| 2023-03-28 | $2.03 | $2.74 | 9,300 |
| 2023-03-27 | $2.04 | $2.75 | 41,500 |
| 2023-03-24 | $2.00 | $2.70 | 21,200 |
| 2023-03-23 | $1.98 | $2.67 | 20,900 |
| 2023-03-22 | $1.95 | $2.63 | 3,800 |
| 2023-03-21 | $1.93 | $2.60 | 5,700 |
| 2023-03-20 | $1.94 | $2.62 | 19,800 |
| 2023-03-17 | $1.93 | $2.60 | 1,800 |
| 2023-03-16 | $1.96 | $2.65 | 16,800 |
| 2023-03-15 | $1.86 | $2.51 | 14,900 |
| 2023-03-14 | $2.00 | $2.70 | 11,900 |
| 2023-03-13 | $1.96 | $2.65 | 8,100 |
| 2023-03-10 | $2.01 | $2.71 | 33,500 |
| 2023-03-09 | $2.00 | $2.70 | 67,200 |
| 2023-03-08 | $1.92 | $2.59 | 34,800 |
| 2023-03-07 | $1.80 | $2.43 | 15,300 |
| 2023-03-06 | $1.79 | $2.42 | 14,200 |
| 2023-03-03 | $1.81 | $2.44 | 7,000 |
| 2023-03-02 | $1.81 | $2.44 | 16,500 |
| 2023-03-01 | $1.78 | $2.40 | 12,000 |
| 2023-02-28 | $1.80 | $2.43 | 4,800 |
| 2023-02-27 | $1.76 | $2.38 | 12,700 |
| 2023-02-24 | $1.77 | $2.39 | 2,200 |
| 2023-02-23 | $1.82 | $2.46 | 10,500 |
| 2023-02-22 | $1.78 | $2.40 | 26,000 |
| 2023-02-21 | $1.73 | $2.33 | 24,800 |
| 2023-02-17 | $1.71 | $2.31 | 6,700 |
| 2023-02-16 | $1.71 | $2.31 | 12,300 |
| 2023-02-15 | $1.69 | $2.28 | 24,500 |
| 2023-02-14 | $1.71 | $2.31 | 16,900 |
| 2023-02-13 | $1.75 | $2.36 | 73,100 |
| 2023-02-10 | $1.77 | $2.39 | 59,800 |
| 2023-02-09 | $1.78 | $2.40 | 62,100 |
| 2023-02-08 | $1.81 | $2.44 | 33,400 |
| 2023-02-07 | $1.75 | $2.36 | 18,400 |
| 2023-02-06 | $1.77 | $2.39 | 73,000 |
| 2023-02-03 | $1.76 | $2.38 | 14,100 |
| 2023-02-02 | $1.72 | $2.32 | 14,900 |
| 2023-02-01 | $1.77 | $2.39 | 24,100 |
| 2023-01-31 | $1.78 | $2.40 | 13,900 |
| 2023-01-30 | $1.78 | $2.40 | 21,600 |
| 2023-01-27 | $1.78 | $2.40 | 14,700 |
| 2023-01-26 | $1.79 | $2.42 | 10,500 |
| 2023-01-25 | $1.73 | $2.33 | 41,800 |
| 2023-01-24 | $1.74 | $2.35 | 13,600 |
| 2023-01-23 | $1.77 | $2.39 | 16,000 |
| 2023-01-20 | $1.77 | $2.39 | 16,800 |
| 2023-01-19 | $1.76 | $2.38 | 2,300 |
| 2023-01-18 | $1.75 | $2.36 | 72,700 |
| 2023-01-17 | $1.76 | $2.38 | 11,100 |
| 2023-01-13 | $1.78 | $2.40 | 14,200 |
| 2023-01-12 | $1.84 | $2.48 | 66,000 |
| 2023-01-11 | $1.83 | $2.47 | 11,400 |
| 2023-01-10 | $1.74 | $2.35 | 36,800 |
| 2023-01-09 | $1.69 | $2.28 | 8,200 |
| 2023-01-06 | $1.63 | $2.20 | 4,100 |
| 2023-01-05 | $1.60 | $2.16 | 1,600 |
| 2023-01-04 | $1.67 | $2.25 | 9,500 |
| 2023-01-03 | $1.50 | $2.02 | 1,200 |