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
- 2011-07-15 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 | $1.05 | $1.05 | 10,610 |
| 2023-12-28 | $1.05 | $1.05 | 5,090 |
| 2023-12-27 | $1.06 | $1.06 | 8,980 |
| 2023-12-26 | $1.06 | $1.06 | 36,840 |
| 2023-12-22 | $1.09 | $1.09 | 6,970 |
| 2023-12-21 | $1.03 | $1.03 | 27,410 |
| 2023-12-20 | $1.02 | $1.02 | 90,260 |
| 2023-12-19 | $1.07 | $1.07 | 6,050 |
| 2023-12-18 | $1.05 | $1.05 | 19,670 |
| 2023-12-15 | $1.09 | $1.09 | 1,260 |
| 2023-12-14 | $1.09 | $1.09 | 16,970 |
| 2023-12-13 | $1.07 | $1.07 | 16,950 |
| 2023-12-12 | $1.05 | $1.05 | 9,720 |
| 2023-12-11 | $1.06 | $1.06 | 2,460 |
| 2023-12-08 | $1.07 | $1.07 | 13,910 |
| 2023-12-07 | $1.04 | $1.04 | 2,180 |
| 2023-12-06 | $1.05 | $1.05 | 30,430 |
| 2023-12-05 | $1.12 | $1.12 | 11,490 |
| 2023-12-04 | $1.15 | $1.15 | 10,610 |
| 2023-12-01 | $1.17 | $1.17 | 37,710 |
| 2023-11-30 | $1.18 | $1.18 | 9,070 |
| 2023-11-29 | $1.17 | $1.17 | 9,360 |
| 2023-11-28 | $1.18 | $1.18 | 17,620 |
| 2023-11-27 | $1.15 | $1.15 | 12,090 |
| 2023-11-24 | $1.10 | $1.10 | 4,810 |
| 2023-11-22 | $1.10 | $1.10 | 3,510 |
| 2023-11-21 | $1.10 | $1.10 | 5,680 |
| 2023-11-20 | $1.09 | $1.09 | 5,460 |
| 2023-11-17 | $1.06 | $1.06 | 17,520 |
| 2023-11-16 | $1.06 | $1.06 | 5,760 |
| 2023-11-15 | $1.10 | $1.10 | 10,920 |
| 2023-11-14 | $1.05 | $1.05 | 18,720 |
| 2023-11-13 | $1.03 | $1.03 | 10,940 |
| 2023-11-10 | $1.07 | $1.07 | 11,170 |
| 2023-11-09 | $1.07 | $1.07 | 310 |
| 2023-11-08 | $1.08 | $1.08 | 8,110 |
| 2023-11-07 | $1.10 | $1.10 | 21,490 |
| 2023-11-06 | $1.10 | $1.10 | 21,450 |
| 2023-11-03 | $1.10 | $1.10 | 44,050 |
| 2023-11-02 | $1.11 | $1.11 | 3,220 |
| 2023-11-01 | $1.09 | $1.09 | 15,630 |
| 2023-10-31 | $1.09 | $1.09 | 1,380 |
| 2023-10-30 | $1.10 | $1.10 | 30,490 |
| 2023-10-27 | $1.15 | $1.15 | 12,040 |
| 2023-10-26 | $1.17 | $1.17 | 11,540 |
| 2023-10-25 | $1.20 | $1.20 | 11,250 |
| 2023-10-24 | $1.15 | $1.15 | 13,100 |
| 2023-10-23 | $1.11 | $1.11 | 23,320 |
| 2023-10-20 | $1.13 | $1.13 | 20,750 |
| 2023-10-19 | $1.14 | $1.14 | 57,150 |
| 2023-10-18 | $1.19 | $1.19 | 37,790 |
| 2023-10-17 | $1.32 | $1.32 | 39,740 |
| 2023-10-16 | $1.31 | $1.31 | 31,740 |
| 2023-10-13 | $1.21 | $1.21 | 10,810 |
| 2023-10-12 | $1.17 | $1.17 | 5,560 |
| 2023-10-11 | $1.18 | $1.18 | 11,220 |
| 2023-10-10 | $1.24 | $1.24 | 10,550 |
| 2023-10-09 | $1.29 | $1.29 | 5,770 |
| 2023-10-06 | $1.14 | $1.14 | 17,400 |
| 2023-10-05 | $1.10 | $1.10 | 4,480 |
| 2023-10-04 | $1.15 | $1.15 | 26,190 |
| 2023-10-03 | $1.22 | $1.22 | 12,980 |
| 2023-10-02 | $1.25 | $1.25 | 3,330 |
| 2023-09-29 | $1.16 | $1.16 | 20,060 |
| 2023-09-28 | $1.11 | $1.11 | 24,460 |
| 2023-09-27 | $1.11 | $1.11 | 11,970 |
| 2023-09-26 | $1.23 | $1.23 | 29,840 |
| 2023-09-25 | $1.20 | $1.20 | 38,020 |
| 2023-09-22 | $1.22 | $1.22 | 24,680 |
| 2023-09-21 | $1.28 | $1.28 | 7,060 |
| 2023-09-20 | $1.21 | $1.21 | 12,790 |
| 2023-09-19 | $1.26 | $1.26 | 13,850 |
| 2023-09-18 | $1.24 | $1.24 | 15,050 |
| 2023-09-15 | $1.24 | $1.24 | 3,130 |
| 2023-09-14 | $1.24 | $1.24 | 18,660 |
| 2023-09-13 | $1.25 | $1.25 | 66,070 |
| 2023-09-12 | $1.23 | $1.23 | 11,000 |
| 2023-09-11 | $1.22 | $1.22 | 6,380 |
| 2023-09-08 | $1.22 | $1.22 | 3,990 |
| 2023-09-07 | $1.23 | $1.23 | 7,810 |
| 2023-09-06 | $1.21 | $1.21 | 11,720 |
| 2023-09-05 | $1.25 | $1.25 | 3,430 |
| 2023-09-01 | $1.30 | $1.30 | 7,260 |
| 2023-08-31 | $1.30 | $1.30 | 3,960 |
| 2023-08-30 | $1.34 | $1.34 | 1,010 |
| 2023-08-29 | $1.31 | $1.31 | 5,190 |
| 2023-08-28 | $1.33 | $1.33 | 7,200 |
| 2023-08-25 | $1.32 | $1.32 | 10,840 |
| 2023-08-24 | $1.32 | $1.32 | 9,850 |
| 2023-08-23 | $1.35 | $1.35 | 7,690 |
| 2023-08-22 | $1.34 | $1.34 | 2,470 |
| 2023-08-21 | $1.38 | $1.38 | 5,330 |
| 2023-08-18 | $1.37 | $1.37 | 12,550 |
| 2023-08-17 | $1.39 | $1.39 | 5,650 |
| 2023-08-16 | $1.40 | $1.40 | 5,040 |
| 2023-08-15 | $1.41 | $1.41 | 15,850 |
| 2023-08-14 | $1.51 | $1.51 | 11,670 |
| 2023-08-11 | $1.55 | $1.55 | 27,050 |
| 2023-08-10 | $1.55 | $1.55 | 4,340 |
| 2023-08-09 | $1.50 | $1.50 | 17,290 |
| 2023-08-08 | $1.67 | $1.67 | 7,190 |
| 2023-08-07 | $1.69 | $1.69 | 6,250 |
| 2023-08-04 | $1.65 | $1.65 | 11,400 |
| 2023-08-03 | $1.61 | $1.61 | 10,200 |
| 2023-08-02 | $1.55 | $1.55 | 20,430 |
| 2023-08-01 | $1.65 | $1.65 | 11,620 |
| 2023-07-31 | $1.65 | $1.65 | 4,250 |
| 2023-07-28 | $1.63 | $1.63 | 13,790 |
| 2023-07-27 | $1.62 | $1.62 | 21,950 |
| 2023-07-26 | $1.63 | $1.63 | 8,850 |
| 2023-07-25 | $1.61 | $1.61 | 23,670 |
| 2023-07-24 | $1.62 | $1.62 | 28,750 |
| 2023-07-21 | $1.52 | $1.52 | 12,750 |
| 2023-07-20 | $1.59 | $1.59 | 17,850 |
| 2023-07-19 | $1.60 | $1.60 | 11,980 |
| 2023-07-18 | $1.56 | $1.56 | 19,170 |
| 2023-07-17 | $1.55 | $1.55 | 29,310 |
| 2023-07-14 | $1.51 | $1.51 | 35,130 |
| 2023-07-13 | $1.50 | $1.50 | 11,520 |
| 2023-07-12 | $1.45 | $1.45 | 24,530 |
| 2023-07-11 | $1.46 | $1.46 | 9,860 |
| 2023-07-10 | $1.42 | $1.42 | 24,500 |
| 2023-07-07 | $1.35 | $1.35 | 3,460 |
| 2023-07-06 | $1.31 | $1.31 | 11,260 |
| 2023-07-05 | $1.32 | $1.32 | 8,130 |
| 2023-07-03 | $1.36 | $1.36 | 4,540 |
| 2023-06-30 | $1.34 | $1.34 | 2,290 |
| 2023-06-29 | $1.36 | $1.36 | 2,350 |
| 2023-06-28 | $1.35 | $1.35 | 1,640 |
| 2023-06-27 | $1.36 | $1.36 | 9,570 |
| 2023-06-26 | $1.32 | $1.32 | 7,070 |
| 2023-06-23 | $1.38 | $1.38 | 16,240 |
| 2023-06-22 | $1.36 | $1.36 | 8,180 |
| 2023-06-21 | $1.40 | $1.40 | 3,390 |
| 2023-06-20 | $1.36 | $1.36 | 28,330 |
| 2023-06-16 | $1.34 | $1.34 | 2,840 |
| 2023-06-15 | $1.32 | $1.32 | 3,680 |
| 2023-06-14 | $1.37 | $1.37 | 15,750 |
| 2023-06-13 | $1.34 | $1.34 | 6,070 |
| 2023-06-12 | $1.40 | $1.40 | 10,470 |
| 2023-06-09 | $1.47 | $1.47 | 11,870 |
| 2023-06-08 | $1.50 | $1.50 | 14,710 |
| 2023-06-07 | $1.48 | $1.48 | 2,370 |
| 2023-06-06 | $1.50 | $1.50 | 22,790 |
| 2023-06-05 | $1.50 | $1.50 | 52,580 |
| 2023-06-02 | $1.34 | $1.34 | 14,500 |
| 2023-06-01 | $1.23 | $1.23 | 40,660 |
| 2023-05-31 | $1.15 | $1.15 | 11,610 |
| 2023-05-30 | $1.16 | $1.16 | 27,200 |
| 2023-05-26 | $1.23 | $1.23 | 10,620 |
| 2023-05-25 | $1.17 | $1.17 | 30,790 |
| 2023-05-24 | $1.24 | $1.24 | 19,150 |
| 2023-05-23 | $1.32 | $1.32 | 26,400 |
| 2023-05-22 | $1.35 | $1.35 | 46,780 |
| 2023-05-19 | $1.21 | $1.21 | 5,830 |
| 2023-05-18 | $1.19 | $1.19 | 5,510 |
| 2023-05-17 | $1.22 | $1.22 | 15,510 |
| 2023-05-16 | $1.19 | $1.19 | 20,310 |
| 2023-05-15 | $1.21 | $1.21 | 41,820 |
| 2023-05-12 | $1.24 | $1.24 | 35,740 |
| 2023-05-11 | $1.28 | $1.28 | 35,620 |
| 2023-05-10 | $1.33 | $1.33 | 9,850 |
| 2023-05-09 | $1.36 | $1.36 | 10,890 |
| 2023-05-08 | $1.35 | $1.35 | 31,550 |
| 2023-05-05 | $1.27 | $1.27 | 2,740 |
| 2023-05-04 | $1.29 | $1.29 | 20,690 |
| 2023-05-03 | $1.23 | $1.23 | 8,070 |
| 2023-05-02 | $1.25 | $1.25 | 7,200 |
| 2023-05-01 | $1.24 | $1.24 | 23,160 |
| 2023-04-28 | $1.26 | $1.26 | 10,830 |
| 2023-04-27 | $1.25 | $1.25 | 3,020 |
| 2023-04-26 | $1.26 | $1.26 | 8,000 |
| 2023-04-25 | $1.29 | $1.29 | 12,420 |
| 2023-04-24 | $1.30 | $1.30 | 8,390 |
| 2023-04-21 | $1.30 | $1.30 | 20,750 |
| 2023-04-20 | $1.32 | $1.32 | 10,920 |
| 2023-04-19 | $1.34 | $1.34 | 18,040 |
| 2023-04-18 | $1.33 | $1.33 | 13,630 |
| 2023-04-17 | $1.36 | $1.36 | 6,460 |
| 2023-04-14 | $1.35 | $1.35 | 31,930 |
| 2023-04-13 | $1.43 | $1.43 | 7,760 |
| 2023-04-12 | $1.35 | $1.35 | 8,370 |
| 2023-04-11 | $1.36 | $1.36 | 15,800 |
| 2023-04-10 | $1.34 | $1.34 | 9,970 |
| 2023-04-06 | $1.37 | $1.37 | 19,090 |
| 2023-04-05 | $1.43 | $1.43 | 13,790 |
| 2023-04-04 | $1.47 | $1.47 | 19,700 |
| 2023-04-03 | $1.34 | $1.34 | 4,940 |
| 2023-03-31 | $1.30 | $1.30 | 8,030 |
| 2023-03-30 | $1.26 | $1.26 | 23,090 |
| 2023-03-29 | $1.25 | $1.25 | 19,830 |
| 2023-03-28 | $1.32 | $1.32 | 14,360 |
| 2023-03-27 | $1.28 | $1.28 | 7,910 |
| 2023-03-24 | $1.29 | $1.29 | 11,420 |
| 2023-03-23 | $1.28 | $1.28 | 5,330 |
| 2023-03-22 | $1.25 | $1.25 | 14,200 |
| 2023-03-21 | $1.30 | $1.30 | 8,280 |
| 2023-03-20 | $1.35 | $1.35 | 20,180 |
| 2023-03-17 | $1.36 | $1.36 | 29,840 |
| 2023-03-16 | $1.30 | $1.30 | 25,280 |
| 2023-03-15 | $1.29 | $1.29 | 42,160 |
| 2023-03-14 | $1.27 | $1.27 | 15,550 |
| 2023-03-13 | $1.21 | $1.21 | 32,830 |
| 2023-03-10 | $1.23 | $1.23 | 13,710 |
| 2023-03-09 | $1.30 | $1.30 | 13,330 |
| 2023-03-08 | $1.30 | $1.30 | 11,760 |
| 2023-03-07 | $1.31 | $1.31 | 7,050 |
| 2023-03-06 | $1.33 | $1.33 | 25,120 |
| 2023-03-03 | $1.37 | $1.37 | 11,420 |
| 2023-03-02 | $1.40 | $1.40 | 16,330 |
| 2023-03-01 | $1.38 | $1.38 | 7,770 |
| 2023-02-28 | $1.44 | $1.44 | 17,200 |
| 2023-02-27 | $1.43 | $1.43 | 6,800 |
| 2023-02-24 | $1.40 | $1.40 | 20,230 |
| 2023-02-23 | $1.42 | $1.42 | 30,490 |
| 2023-02-22 | $1.43 | $1.43 | 12,930 |
| 2023-02-21 | $1.44 | $1.44 | 11,640 |
| 2023-02-17 | $1.49 | $1.49 | 13,540 |
| 2023-02-16 | $1.50 | $1.50 | 23,150 |
| 2023-02-15 | $1.52 | $1.52 | 21,740 |
| 2023-02-14 | $1.58 | $1.58 | 33,240 |
| 2023-02-13 | $1.53 | $1.53 | 13,940 |
| 2023-02-10 | $1.54 | $1.54 | 8,390 |
| 2023-02-09 | $1.50 | $1.50 | 6,800 |
| 2023-02-08 | $1.50 | $1.50 | 10,980 |
| 2023-02-07 | $1.59 | $1.59 | 8,940 |
| 2023-02-06 | $1.53 | $1.53 | 23,370 |
| 2023-02-03 | $1.50 | $1.50 | 73,160 |
| 2023-02-02 | $1.54 | $1.54 | 14,440 |
| 2023-02-01 | $1.59 | $1.59 | 19,200 |
| 2023-01-31 | $1.50 | $1.50 | 37,350 |
| 2023-01-30 | $1.61 | $1.61 | 35,200 |
| 2023-01-27 | $1.67 | $1.67 | 8,260 |
| 2023-01-26 | $1.63 | $1.63 | 14,860 |
| 2023-01-25 | $1.67 | $1.67 | 30,220 |
| 2023-01-24 | $1.76 | $1.76 | 13,960 |
| 2023-01-23 | $1.77 | $1.77 | 48,190 |
| 2023-01-20 | $1.80 | $1.80 | 28,560 |
| 2023-01-19 | $1.75 | $1.75 | 13,090 |
| 2023-01-18 | $1.71 | $1.71 | 61,990 |
| 2023-01-17 | $1.88 | $1.88 | 45,160 |
| 2023-01-13 | $2.05 | $2.05 | 26,460 |
| 2023-01-12 | $1.92 | $1.92 | 71,720 |
| 2023-01-11 | $1.79 | $1.79 | 13,040 |
| 2023-01-10 | $1.83 | $1.83 | 25,800 |
| 2023-01-09 | $1.89 | $1.89 | 30,160 |
| 2023-01-06 | $1.87 | $1.87 | 30,590 |
| 2023-01-05 | $1.87 | $1.87 | 20,440 |
| 2023-01-04 | $2.00 | $2.00 | 28,820 |
| 2023-01-03 | $2.10 | $2.10 | 37,370 |