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
- 2007-06-29 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 | $0.87 | $0.87 | 19,300 | — | — |
| 2023-12-28 | $0.88 | $0.88 | 67,600 | — | — |
| 2023-12-27 | $0.90 | $0.90 | 145,100 | — | — |
| 2023-12-26 | $0.85 | $0.85 | 21,900 | — | — |
| 2023-12-22 | $0.84 | $0.84 | 36,400 | — | — |
| 2023-12-21 | $0.78 | $0.78 | 3,400 | — | — |
| 2023-12-20 | $0.78 | $0.78 | 9,900 | — | — |
| 2023-12-19 | $0.78 | $0.78 | 48,500 | — | — |
| 2023-12-18 | $0.78 | $0.78 | 2,500 | — | — |
| 2023-12-15 | $0.77 | $0.77 | 48,400 | — | — |
| 2023-12-14 | $0.79 | $0.79 | 31,900 | — | — |
| 2023-12-13 | $0.76 | $0.76 | 69,300 | — | — |
| 2023-12-12 | $0.75 | $0.75 | 29,900 | — | — |
| 2023-12-11 | $0.76 | $0.76 | 9,700 | — | — |
| 2023-12-08 | $0.79 | $0.79 | 10,300 | — | — |
| 2023-12-07 | $0.77 | $0.77 | 12,000 | — | — |
| 2023-12-06 | $0.75 | $0.75 | 30,100 | — | — |
| 2023-12-05 | $0.76 | $0.76 | 22,600 | — | — |
| 2023-12-04 | $0.80 | $0.80 | 25,000 | — | — |
| 2023-12-01 | $0.80 | $0.80 | 72,900 | — | — |
| 2023-11-30 | $0.81 | $0.81 | 9,600 | — | — |
| 2023-11-29 | $0.80 | $0.80 | 53,300 | — | — |
| 2023-11-28 | $0.79 | $0.79 | 97,700 | — | — |
| 2023-11-27 | $0.75 | $0.75 | 14,100 | — | — |
| 2023-11-24 | $0.78 | $0.78 | 16,900 | — | — |
| 2023-11-22 | $0.76 | $0.76 | 14,000 | — | — |
| 2023-11-21 | $0.75 | $0.75 | 21,600 | — | — |
| 2023-11-20 | $0.74 | $0.74 | 42,400 | — | — |
| 2023-11-17 | $0.75 | $0.75 | 18,300 | — | — |
| 2023-11-16 | $0.78 | $0.78 | 14,300 | — | — |
| 2023-11-15 | $0.75 | $0.75 | 40,500 | — | — |
| 2023-11-14 | $0.76 | $0.76 | 33,900 | — | — |
| 2023-11-13 | $0.74 | $0.74 | 14,000 | — | — |
| 2023-11-10 | $0.74 | $0.74 | 23,200 | — | — |
| 2023-11-09 | $0.74 | $0.74 | 31,800 | — | — |
| 2023-11-08 | $0.76 | $0.76 | 57,900 | — | — |
| 2023-11-07 | $0.74 | $0.74 | 12,500 | — | — |
| 2023-11-06 | $0.75 | $0.75 | 22,500 | — | — |
| 2023-11-03 | $0.77 | $0.77 | 19,300 | — | — |
| 2023-11-02 | $0.75 | $0.75 | 8,200 | — | — |
| 2023-11-01 | $0.71 | $0.71 | 67,600 | — | — |
| 2023-10-31 | $0.73 | $0.73 | 14,200 | — | — |
| 2023-10-30 | $0.72 | $0.72 | 21,700 | — | — |
| 2023-10-27 | $0.75 | $0.75 | 2,400 | — | — |
| 2023-10-26 | $0.72 | $0.72 | 38,900 | — | — |
| 2023-10-25 | $0.74 | $0.74 | 31,300 | — | — |
| 2023-10-24 | $0.75 | $0.75 | 13,500 | — | — |
| 2023-10-23 | $0.75 | $0.75 | 75,100 | — | — |
| 2023-10-20 | $0.75 | $0.75 | 41,900 | — | — |
| 2023-10-19 | $0.77 | $0.77 | 18,800 | — | — |
| 2023-10-18 | $0.76 | $0.76 | 2,700 | — | — |
| 2023-10-17 | $0.73 | $0.73 | 12,000 | — | — |
| 2023-10-16 | $0.77 | $0.77 | 19,100 | — | — |
| 2023-10-13 | $0.73 | $0.73 | 28,800 | — | — |
| 2023-10-12 | $0.74 | $0.74 | 13,200 | — | — |
| 2023-10-11 | $0.73 | $0.73 | 82,400 | — | — |
| 2023-10-10 | $0.75 | $0.75 | 30,900 | — | — |
| 2023-10-09 | $0.75 | $0.75 | 10,700 | — | — |
| 2023-10-06 | $0.79 | $0.79 | 50,100 | — | — |
| 2023-10-05 | $0.77 | $0.77 | 6,800 | — | — |
| 2023-10-04 | $0.79 | $0.79 | 6,000 | — | — |
| 2023-10-03 | $0.81 | $0.81 | 6,500 | — | — |
| 2023-10-02 | $0.78 | $0.78 | 80,000 | — | — |
| 2023-09-29 | $0.83 | $0.83 | 7,700 | — | — |
| 2023-09-28 | $0.82 | $0.82 | 29,600 | — | — |
| 2023-09-27 | $0.84 | $0.84 | 27,900 | — | — |
| 2023-09-26 | $0.86 | $0.86 | 43,100 | — | — |
| 2023-09-25 | $0.87 | $0.87 | 19,300 | — | — |
| 2023-09-22 | $0.88 | $0.88 | 7,000 | — | — |
| 2023-09-21 | $0.87 | $0.87 | 67,300 | — | — |
| 2023-09-20 | $0.90 | $0.90 | 58,400 | — | — |
| 2023-09-19 | $0.91 | $0.91 | 51,500 | — | — |
| 2023-09-18 | $0.92 | $0.92 | 26,000 | — | — |
| 2023-09-15 | $0.91 | $0.91 | 61,400 | — | — |
| 2023-09-14 | $0.87 | $0.87 | 67,000 | — | — |
| 2023-09-13 | $0.89 | $0.89 | 57,800 | — | — |
| 2023-09-12 | $0.89 | $0.89 | 36,200 | — | — |
| 2023-09-11 | $0.88 | $0.88 | 38,100 | — | — |
| 2023-09-08 | $0.90 | $0.90 | 43,700 | — | — |
| 2023-09-07 | $0.94 | $0.94 | 22,800 | — | — |
| 2023-09-06 | $0.92 | $0.92 | 41,800 | — | — |
| 2023-09-05 | $0.95 | $0.95 | 112,800 | — | — |
| 2023-09-01 | $0.89 | $0.89 | 44,400 | — | — |
| 2023-08-31 | $0.90 | $0.90 | 44,100 | — | — |
| 2023-08-30 | $0.90 | $0.90 | 55,200 | — | — |
| 2023-08-29 | $0.91 | $0.91 | 6,700 | — | — |
| 2023-08-28 | $0.92 | $0.92 | 25,900 | — | — |
| 2023-08-25 | $0.89 | $0.89 | 22,500 | — | — |
| 2023-08-24 | $0.91 | $0.91 | 24,900 | — | — |
| 2023-08-23 | $0.90 | $0.90 | 28,700 | — | — |
| 2023-08-22 | $0.90 | $0.90 | 38,500 | — | — |
| 2023-08-21 | $0.93 | $0.93 | 13,300 | — | — |
| 2023-08-18 | $0.93 | $0.93 | 40,400 | — | — |
| 2023-08-17 | $0.90 | $0.90 | 117,600 | — | — |
| 2023-08-16 | $0.93 | $0.93 | 113,300 | — | — |
| 2023-08-15 | $0.91 | $0.91 | 53,100 | — | — |
| 2023-08-14 | $0.91 | $0.91 | 177,700 | — | — |
| 2023-08-11 | $1.11 | $1.11 | 149,500 | — | — |
| 2023-08-10 | $1.04 | $1.04 | 25,000 | — | — |
| 2023-08-09 | $1.02 | $1.02 | 67,800 | — | — |
| 2023-08-08 | $1.09 | $1.09 | 8,200 | — | — |
| 2023-08-07 | $1.08 | $1.08 | 33,300 | — | — |
| 2023-08-04 | $1.05 | $1.05 | 48,900 | — | — |
| 2023-08-03 | $1.09 | $1.09 | 35,800 | — | — |
| 2023-08-02 | $1.13 | $1.13 | 35,200 | — | — |
| 2023-08-01 | $1.13 | $1.13 | 46,500 | — | — |
| 2023-07-31 | $1.15 | $1.15 | 50,200 | — | — |
| 2023-07-28 | $1.18 | $1.18 | 38,600 | — | — |
| 2023-07-27 | $1.13 | $1.13 | 15,200 | — | — |
| 2023-07-26 | $1.12 | $1.12 | 62,900 | — | — |
| 2023-07-25 | $1.13 | $1.13 | 28,900 | — | — |
| 2023-07-24 | $1.18 | $1.18 | 22,000 | — | — |
| 2023-07-21 | $1.18 | $1.18 | 61,900 | — | — |
| 2023-07-20 | $1.26 | $1.26 | 18,400 | — | — |
| 2023-07-19 | $1.30 | $1.30 | 22,400 | — | — |
| 2023-07-18 | $1.31 | $1.31 | 101,300 | — | — |
| 2023-07-17 | $1.31 | $1.31 | 51,400 | — | — |
| 2023-07-14 | $1.26 | $1.26 | 127,800 | — | — |
| 2023-07-13 | $1.35 | $1.35 | 153,600 | — | — |
| 2023-07-12 | $1.29 | $1.29 | 45,100 | — | — |
| 2023-07-11 | $1.21 | $1.21 | 31,700 | — | — |
| 2023-07-10 | $1.19 | $1.19 | 22,800 | — | — |
| 2023-07-07 | $1.23 | $1.23 | 35,900 | — | — |
| 2023-07-06 | $1.21 | $1.21 | 55,500 | — | — |
| 2023-07-05 | $1.25 | $1.25 | 101,200 | — | — |
| 2023-07-03 | $1.19 | $1.19 | 19,600 | — | — |
| 2023-06-30 | $1.18 | $1.18 | 37,000 | — | — |
| 2023-06-29 | $1.18 | $1.18 | 8,300 | — | — |
| 2023-06-28 | $1.12 | $1.12 | 37,100 | — | — |
| 2023-06-27 | $1.15 | $1.15 | 12,300 | — | — |
| 2023-06-26 | $1.15 | $1.15 | 15,100 | — | — |
| 2023-06-23 | $1.17 | $1.17 | 27,500 | — | — |
| 2023-06-22 | $1.18 | $1.18 | 47,900 | — | — |
| 2023-06-21 | $1.16 | $1.16 | 62,600 | — | — |
| 2023-06-20 | $1.21 | $1.21 | 111,100 | — | — |
| 2023-06-16 | $1.22 | $1.22 | 86,300 | — | — |
| 2023-06-15 | $1.18 | $1.18 | 35,500 | — | — |
| 2023-06-14 | $1.18 | $1.18 | 55,300 | — | — |
| 2023-06-13 | $1.16 | $1.16 | 28,700 | — | — |
| 2023-06-12 | $1.15 | $1.15 | 61,000 | — | — |
| 2023-06-09 | $1.13 | $1.13 | 76,300 | — | — |
| 2023-06-08 | $1.11 | $1.11 | 51,500 | — | — |
| 2023-06-07 | $1.10 | $1.10 | 27,000 | — | — |
| 2023-06-06 | $1.12 | $1.12 | 59,600 | — | — |
| 2023-06-05 | $1.10 | $1.10 | 116,300 | — | — |
| 2023-06-02 | $1.02 | $1.02 | 39,800 | — | — |
| 2023-06-01 | $1.03 | $1.03 | 48,800 | — | — |
| 2023-05-31 | $1.03 | $1.03 | 31,000 | — | — |
| 2023-05-30 | $1.05 | $1.05 | 60,100 | — | — |
| 2023-05-26 | $1.00 | $1.00 | 30,500 | — | — |
| 2023-05-25 | $1.01 | $1.01 | 28,400 | — | — |
| 2023-05-24 | $1.07 | $1.07 | 97,500 | — | — |
| 2023-05-23 | $0.96 | $0.96 | 11,800 | — | — |
| 2023-05-22 | $0.96 | $0.96 | 8,300 | — | — |
| 2023-05-19 | $0.93 | $0.93 | 42,200 | — | — |
| 2023-05-18 | $0.95 | $0.95 | 23,300 | — | — |
| 2023-05-17 | $0.94 | $0.94 | 58,900 | — | — |
| 2023-05-16 | $0.95 | $0.95 | 11,700 | — | — |
| 2023-05-15 | $0.94 | $0.94 | 19,500 | — | — |
| 2023-05-12 | $0.97 | $0.97 | 11,200 | — | — |
| 2023-05-11 | $0.96 | $0.96 | 30,300 | — | — |
| 2023-05-10 | $0.93 | $0.93 | 8,300 | — | — |
| 2023-05-09 | $0.94 | $0.94 | 18,400 | — | — |
| 2023-05-08 | $0.92 | $0.92 | 31,100 | — | — |
| 2023-05-05 | $0.88 | $0.88 | 66,700 | — | — |
| 2023-05-04 | $0.88 | $0.88 | 12,600 | — | — |
| 2023-05-03 | $0.88 | $0.88 | 9,200 | — | — |
| 2023-05-02 | $0.89 | $0.89 | 20,700 | — | — |
| 2023-05-01 | $0.89 | $0.89 | 31,500 | — | — |
| 2023-04-28 | $0.94 | $0.94 | 18,600 | — | — |
| 2023-04-27 | $0.89 | $0.89 | 36,100 | — | — |
| 2023-04-26 | $0.89 | $0.89 | 25,300 | — | — |
| 2023-04-25 | $0.89 | $0.89 | 18,400 | — | — |
| 2023-04-24 | $0.90 | $0.90 | 17,400 | — | — |
| 2023-04-21 | $0.89 | $0.89 | 16,700 | — | — |
| 2023-04-20 | $0.90 | $0.90 | 12,700 | — | — |
| 2023-04-19 | $0.92 | $0.92 | 9,200 | — | — |
| 2023-04-18 | $0.94 | $0.94 | 12,000 | — | — |
| 2023-04-17 | $0.92 | $0.92 | 13,000 | — | — |
| 2023-04-14 | $0.91 | $0.91 | 54,800 | — | — |
| 2023-04-13 | $0.91 | $0.91 | 28,500 | — | — |
| 2023-04-12 | $0.92 | $0.92 | 17,500 | — | — |
| 2023-04-11 | $0.89 | $0.89 | 40,800 | — | — |
| 2023-04-10 | $0.88 | $0.88 | 12,300 | — | — |
| 2023-04-06 | $0.89 | $0.89 | 25,500 | — | — |
| 2023-04-05 | $0.90 | $0.90 | 21,100 | — | — |
| 2023-04-04 | $0.91 | $0.91 | 17,600 | — | — |
| 2023-04-03 | $0.95 | $0.95 | 75,600 | — | — |
| 2023-03-31 | $0.91 | $0.91 | 18,000 | — | — |
| 2023-03-30 | $0.93 | $0.93 | 12,700 | — | — |
| 2023-03-29 | $0.91 | $0.91 | 16,300 | — | — |
| 2023-03-28 | $0.91 | $0.91 | 5,200 | — | — |
| 2023-03-27 | $0.91 | $0.91 | 7,800 | — | — |
| 2023-03-24 | $0.89 | $0.89 | 16,300 | — | — |
| 2023-03-23 | $0.91 | $0.91 | 160,900 | — | — |
| 2023-03-22 | $0.95 | $0.95 | 48,600 | — | — |
| 2023-03-21 | $0.98 | $0.98 | 35,900 | — | — |
| 2023-03-20 | $1.03 | $1.03 | 31,400 | — | — |
| 2023-03-17 | $1.02 | $1.02 | 20,400 | — | — |
| 2023-03-16 | $1.04 | $1.04 | 52,400 | — | — |
| 2023-03-15 | $1.05 | $1.05 | 30,100 | — | — |
| 2023-03-14 | $1.05 | $1.05 | 32,300 | — | — |
| 2023-03-13 | $1.05 | $1.05 | 47,500 | — | — |
| 2023-03-10 | $1.07 | $1.07 | 79,200 | — | — |
| 2023-03-09 | $1.12 | $1.12 | 61,500 | — | — |
| 2023-03-08 | $1.11 | $1.11 | 161,400 | — | — |
| 2023-03-07 | $1.11 | $1.11 | 47,200 | — | — |
| 2023-03-06 | $1.07 | $1.07 | 23,900 | — | — |
| 2023-03-03 | $1.03 | $1.03 | 59,500 | — | — |
| 2023-03-02 | $1.01 | $1.01 | 18,300 | — | — |
| 2023-03-01 | $1.01 | $1.01 | 42,100 | — | — |
| 2023-02-28 | $1.00 | $1.00 | 54,600 | — | — |
| 2023-02-27 | $1.00 | $1.00 | 25,200 | — | — |
| 2023-02-24 | $1.00 | $1.00 | 39,900 | — | — |
| 2023-02-23 | $1.00 | $1.00 | 50,800 | — | — |
| 2023-02-22 | $0.99 | $0.99 | 80,700 | — | — |
| 2023-02-21 | $1.03 | $1.03 | 40,100 | — | — |
| 2023-02-17 | $1.07 | $1.07 | 41,800 | — | — |
| 2023-02-16 | $1.05 | $1.05 | 73,100 | — | — |
| 2023-02-15 | $1.06 | $1.06 | 204,400 | — | — |
| 2023-02-14 | $1.17 | $1.17 | 57,600 | — | — |
| 2023-02-13 | $1.15 | $1.15 | 58,800 | — | — |
| 2023-02-10 | $1.12 | $1.12 | 105,900 | — | — |
| 2023-02-09 | $1.18 | $1.18 | 23,700 | — | — |
| 2023-02-08 | $1.20 | $1.20 | 97,100 | — | — |
| 2023-02-07 | $1.17 | $1.17 | 41,700 | — | — |
| 2023-02-06 | $1.18 | $1.18 | 60,600 | — | — |
| 2023-02-03 | $1.21 | $1.21 | 82,100 | — | — |
| 2023-02-02 | $1.26 | $1.26 | 105,500 | — | — |
| 2023-02-01 | $1.19 | $1.19 | 120,300 | — | — |
| 2023-01-31 | $1.20 | $1.20 | 79,300 | — | — |
| 2023-01-30 | $1.16 | $1.16 | 148,800 | — | — |
| 2023-01-27 | $1.20 | $1.20 | 165,300 | — | — |
| 2023-01-26 | $1.15 | $1.15 | 143,800 | — | — |
| 2023-01-25 | $1.11 | $1.11 | 313,400 | — | — |
| 2023-01-24 | $1.07 | $1.07 | 79,100 | — | — |
| 2023-01-23 | $1.12 | $1.12 | 24,000 | — | — |
| 2023-01-20 | $1.12 | $1.12 | 90,500 | — | — |
| 2023-01-19 | $1.10 | $1.10 | 51,500 | — | — |
| 2023-01-18 | $1.14 | $1.14 | 41,100 | — | — |
| 2023-01-17 | $1.15 | $1.15 | 52,700 | — | — |
| 2023-01-13 | $1.17 | $1.17 | 46,500 | — | — |
| 2023-01-12 | $1.16 | $1.16 | 36,100 | — | — |
| 2023-01-11 | $1.12 | $1.12 | 44,000 | — | — |
| 2023-01-10 | $1.13 | $1.13 | 62,300 | — | — |
| 2023-01-09 | $1.11 | $1.11 | 66,500 | — | — |
| 2023-01-06 | $1.09 | $1.09 | 10,800 | — | — |
| 2023-01-05 | $1.09 | $1.09 | 38,400 | — | — |
| 2023-01-04 | $1.10 | $1.10 | 29,500 | — | — |
| 2023-01-03 | $1.08 | $1.08 | 67,200 | — | — |