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
- 2009-11-18 to 2026-08-28
- 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 | $1.16 | $1.16 | 230 |
| 2023-12-28 | $1.60 | $1.60 | 0 |
| 2023-12-27 | $1.60 | $1.60 | 55 |
| 2023-12-26 | $1.69 | $1.69 | 29 |
| 2023-12-22 | $1.60 | $1.60 | 745 |
| 2023-12-21 | $1.10 | $1.10 | 260 |
| 2023-12-20 | $1.10 | $1.10 | 941 |
| 2023-12-19 | $0.40 | $0.40 | 555 |
| 2023-12-18 | $1.30 | $1.30 | 170 |
| 2023-12-15 | $0.90 | $0.90 | 0 |
| 2023-12-14 | $0.90 | $0.90 | 598 |
| 2023-12-13 | $0.90 | $0.90 | 0 |
| 2023-12-12 | $0.90 | $0.90 | 0 |
| 2023-12-11 | $0.90 | $0.90 | 0 |
| 2023-12-08 | $0.90 | $0.90 | 0 |
| 2023-12-07 | $0.90 | $0.90 | 9 |
| 2023-12-06 | $0.90 | $0.90 | 0 |
| 2023-12-05 | $0.90 | $0.90 | 0 |
| 2023-12-04 | $0.90 | $0.90 | 330 |
| 2023-12-01 | $0.75 | $0.75 | 0 |
| 2023-11-30 | $0.75 | $0.75 | 0 |
| 2023-11-29 | $0.75 | $0.75 | 4 |
| 2023-11-28 | $0.77 | $0.77 | 0 |
| 2023-11-27 | $0.70 | $0.70 | 0 |
| 2023-11-24 | $0.70 | $0.70 | 27 |
| 2023-11-22 | $0.80 | $0.80 | 0 |
| 2023-11-21 | $0.80 | $0.80 | 0 |
| 2023-11-20 | $0.80 | $0.80 | 20 |
| 2023-11-17 | $0.77 | $0.77 | 0 |
| 2023-11-16 | $0.80 | $0.80 | 0 |
| 2023-11-15 | $0.80 | $0.80 | 319 |
| 2023-11-14 | $0.80 | $0.80 | 0 |
| 2023-11-13 | $0.80 | $0.80 | 0 |
| 2023-11-10 | $0.80 | $0.80 | 0 |
| 2023-11-09 | $0.80 | $0.80 | 0 |
| 2023-11-08 | $0.80 | $0.80 | 0 |
| 2023-11-07 | $0.80 | $0.80 | 0 |
| 2023-11-06 | $0.90 | $0.90 | 225 |
| 2023-11-03 | $0.70 | $0.70 | 0 |
| 2023-11-02 | $0.70 | $0.70 | 0 |
| 2023-11-01 | $0.70 | $0.70 | 0 |
| 2023-10-31 | $0.60 | $0.60 | 0 |
| 2023-10-30 | $0.60 | $0.60 | 0 |
| 2023-10-27 | $0.60 | $0.60 | 3 |
| 2023-10-26 | $0.60 | $0.60 | 559 |
| 2023-10-25 | $1.00 | $1.00 | 0 |
| 2023-10-24 | $0.80 | $0.80 | 7 |
| 2023-10-23 | $1.20 | $1.20 | 514 |
| 2023-10-20 | $0.89 | $0.89 | 0 |
| 2023-10-19 | $0.89 | $0.89 | 0 |
| 2023-10-18 | $0.89 | $0.89 | 10 |
| 2023-10-17 | $1.00 | $1.00 | 201 |
| 2023-10-16 | $0.80 | $0.80 | 0 |
| 2023-10-13 | $0.80 | $0.80 | 62 |
| 2023-10-12 | $1.00 | $1.00 | 35 |
| 2023-10-11 | $1.10 | $1.10 | 0 |
| 2023-10-10 | $1.10 | $1.10 | 795 |
| 2023-10-09 | $0.40 | $0.40 | 818 |
| 2023-10-06 | $0.80 | $0.80 | 76 |
| 2023-10-05 | $0.80 | $0.80 | 98 |
| 2023-10-04 | $0.80 | $0.80 | 343 |
| 2023-10-03 | $1.01 | $1.01 | 0 |
| 2023-10-02 | $1.01 | $1.01 | 840 |
| 2023-09-29 | $0.85 | $0.85 | 12 |
| 2023-09-28 | $0.90 | $0.90 | 190 |
| 2023-09-27 | $0.90 | $0.90 | 127 |
| 2023-09-26 | $1.00 | $1.00 | 0 |
| 2023-09-25 | $1.00 | $1.00 | 0 |
| 2023-09-22 | $1.00 | $1.00 | 32 |
| 2023-09-21 | $1.10 | $1.10 | 0 |
| 2023-09-20 | $1.10 | $1.10 | 572 |
| 2023-09-19 | $1.10 | $1.10 | 10 |
| 2023-09-18 | $1.87 | $1.87 | 216 |
| 2023-09-15 | $1.80 | $1.80 | 248 |
| 2023-09-14 | $1.50 | $1.50 | 250 |
| 2023-09-13 | $1.20 | $1.20 | 85 |
| 2023-09-12 | $1.80 | $1.80 | 430 |
| 2023-09-11 | $1.20 | $1.20 | 11,361 |
| 2023-09-08 | $1.40 | $1.40 | 2,389 |
| 2023-09-07 | $0.90 | $0.90 | 322 |
| 2023-09-06 | $0.70 | $0.70 | 0 |
| 2023-09-05 | $0.70 | $0.70 | 408 |
| 2023-09-01 | $0.90 | $0.90 | 442 |
| 2023-08-31 | $0.80 | $0.80 | 47 |
| 2023-08-30 | $0.90 | $0.90 | 0 |
| 2023-08-29 | $0.90 | $0.90 | 4,586 |
| 2023-08-28 | $1.20 | $1.20 | 0 |
| 2023-08-25 | $1.20 | $1.20 | 0 |
| 2023-08-24 | $1.20 | $1.20 | 0 |
| 2023-08-23 | $1.20 | $1.20 | 315 |
| 2023-08-22 | $1.20 | $1.20 | 0 |
| 2023-08-21 | $1.20 | $1.20 | 6 |
| 2023-08-18 | $1.20 | $1.20 | 543 |
| 2023-08-17 | $1.00 | $1.00 | 0 |
| 2023-08-16 | $1.00 | $1.00 | 0 |
| 2023-08-15 | $1.00 | $1.00 | 0 |
| 2023-08-14 | $1.00 | $1.00 | 4 |
| 2023-08-11 | $1.50 | $1.50 | 0 |
| 2023-08-10 | $1.50 | $1.50 | 0 |
| 2023-08-09 | $1.50 | $1.50 | 0 |
| 2023-08-08 | $1.50 | $1.50 | 10 |
| 2023-08-07 | $1.50 | $1.50 | 65 |
| 2023-08-04 | $1.10 | $1.10 | 0 |
| 2023-08-03 | $1.10 | $1.10 | 0 |
| 2023-08-02 | $1.10 | $1.10 | 29 |
| 2023-08-01 | $1.10 | $1.10 | 0 |
| 2023-07-31 | $1.10 | $1.10 | 0 |
| 2023-07-28 | $1.40 | $1.40 | 0 |
| 2023-07-27 | $1.40 | $1.40 | 0 |
| 2023-07-26 | $1.40 | $1.40 | 0 |
| 2023-07-25 | $1.40 | $1.40 | 300 |
| 2023-07-24 | $1.05 | $1.05 | 146 |
| 2023-07-21 | $0.90 | $0.90 | 0 |
| 2023-07-20 | $0.90 | $0.90 | 152 |
| 2023-07-19 | $1.50 | $1.50 | 0 |
| 2023-07-18 | $1.50 | $1.50 | 0 |
| 2023-07-17 | $1.50 | $1.50 | 15 |
| 2023-07-14 | $1.50 | $1.50 | 0 |
| 2023-07-13 | $1.50 | $1.50 | 391 |
| 2023-07-12 | $1.13 | $1.13 | 0 |
| 2023-07-11 | $1.13 | $1.13 | 0 |
| 2023-07-10 | $1.13 | $1.13 | 0 |
| 2023-07-07 | $1.13 | $1.13 | 0 |
| 2023-07-06 | $1.13 | $1.13 | 10 |
| 2023-07-05 | $0.80 | $0.80 | 0 |
| 2023-07-03 | $0.80 | $0.80 | 0 |
| 2023-06-30 | $0.80 | $0.80 | 0 |
| 2023-06-29 | $0.80 | $0.80 | 0 |
| 2023-06-28 | $0.80 | $0.80 | 0 |
| 2023-06-27 | $0.80 | $0.80 | 533 |
| 2023-06-26 | $0.80 | $0.80 | 1,400 |
| 2023-06-23 | $1.40 | $1.40 | 0 |
| 2023-06-22 | $1.40 | $1.40 | 2 |
| 2023-06-21 | $1.40 | $1.40 | 0 |
| 2023-06-20 | $1.40 | $1.40 | 0 |
| 2023-06-16 | $1.40 | $1.40 | 5 |
| 2023-06-15 | $1.40 | $1.40 | 85 |
| 2023-06-14 | $1.80 | $1.80 | 0 |
| 2023-06-13 | $1.80 | $1.80 | 79 |
| 2023-06-12 | $1.40 | $1.40 | 585 |
| 2023-06-09 | $1.00 | $1.00 | 100 |
| 2023-06-08 | $1.14 | $1.14 | 402 |
| 2023-06-07 | $0.90 | $0.90 | 204 |
| 2023-06-06 | $0.90 | $0.90 | 140 |
| 2023-06-05 | $1.90 | $1.90 | 1,764 |
| 2023-06-02 | $0.90 | $0.90 | 0 |
| 2023-06-01 | $0.90 | $0.90 | 812 |
| 2023-05-31 | $0.60 | $0.60 | 60 |
| 2023-05-30 | $0.70 | $0.70 | 0 |
| 2023-05-26 | $0.70 | $0.70 | 17 |
| 2023-05-25 | $0.60 | $0.60 | 363 |
| 2023-05-24 | $0.70 | $0.70 | 0 |
| 2023-05-23 | $0.70 | $0.70 | 60 |
| 2023-05-22 | $0.60 | $0.60 | 11 |
| 2023-05-19 | $0.70 | $0.70 | 0 |
| 2023-05-18 | $0.70 | $0.70 | 0 |
| 2023-05-17 | $0.70 | $0.70 | 0 |
| 2023-05-16 | $0.70 | $0.70 | 0 |
| 2023-05-15 | $0.70 | $0.70 | 2,460 |
| 2023-05-12 | $0.70 | $0.70 | 0 |
| 2023-05-11 | $0.70 | $0.70 | 0 |
| 2023-05-10 | $0.70 | $0.70 | 0 |
| 2023-05-09 | $0.70 | $0.70 | 0 |
| 2023-05-08 | $0.70 | $0.70 | 141 |
| 2023-05-05 | $0.80 | $0.80 | 0 |
| 2023-05-04 | $0.80 | $0.80 | 16 |
| 2023-05-03 | $0.70 | $0.70 | 200 |
| 2023-05-02 | $0.70 | $0.70 | 1,210 |
| 2023-05-01 | $0.60 | $0.60 | 897 |
| 2023-04-28 | $0.70 | $0.70 | 450 |
| 2023-04-27 | $0.70 | $0.70 | 0 |
| 2023-04-26 | $0.70 | $0.70 | 20 |
| 2023-04-25 | $0.80 | $0.80 | 2,234 |
| 2023-04-24 | $0.85 | $0.85 | 4 |
| 2023-04-21 | $0.71 | $0.71 | 0 |
| 2023-04-20 | $0.90 | $0.90 | 345 |
| 2023-04-19 | $0.90 | $0.90 | 0 |
| 2023-04-18 | $0.90 | $0.90 | 353 |
| 2023-04-17 | $1.00 | $1.00 | 0 |
| 2023-04-14 | $1.00 | $1.00 | 465 |
| 2023-04-13 | $0.85 | $0.85 | 1,655 |
| 2023-04-12 | $0.95 | $0.95 | 0 |
| 2023-04-11 | $0.95 | $0.95 | 251 |
| 2023-04-10 | $0.90 | $0.90 | 116 |
| 2023-04-06 | $0.95 | $0.95 | 0 |
| 2023-04-05 | $1.00 | $1.00 | 323 |
| 2023-04-04 | $0.90 | $0.90 | 0 |
| 2023-04-03 | $0.90 | $0.90 | 3 |
| 2023-03-31 | $1.00 | $1.00 | 0 |
| 2023-03-30 | $1.00 | $1.00 | 0 |
| 2023-03-29 | $1.00 | $1.00 | 0 |
| 2023-03-28 | $1.00 | $1.00 | 2 |
| 2023-03-27 | $1.00 | $1.00 | 10 |
| 2023-03-24 | $0.65 | $0.65 | 780 |
| 2023-03-23 | $0.90 | $0.90 | 2 |
| 2023-03-22 | $1.10 | $1.10 | 743 |
| 2023-03-21 | $1.05 | $1.05 | 1 |
| 2023-03-20 | $1.00 | $1.00 | 2,230 |
| 2023-03-17 | $1.20 | $1.20 | 2,230 |
| 2023-03-16 | $1.20 | $1.20 | 614 |
| 2023-03-15 | $1.30 | $1.30 | 1,071 |
| 2023-03-14 | $1.40 | $1.40 | 0 |
| 2023-03-13 | $1.40 | $1.40 | 420 |
| 2023-03-10 | $1.40 | $1.40 | 1,295 |
| 2023-03-09 | $1.20 | $1.20 | 7,811 |
| 2023-03-08 | $1.50 | $1.50 | 40 |
| 2023-03-07 | $2.00 | $2.00 | 0 |
| 2023-03-06 | $2.00 | $2.00 | 0 |
| 2023-03-03 | $2.00 | $2.00 | 669 |
| 2023-03-02 | $1.80 | $1.80 | 119 |
| 2023-03-01 | $1.75 | $1.75 | 700 |
| 2023-02-28 | $1.80 | $1.80 | 162 |
| 2023-02-27 | $1.40 | $1.40 | 0 |
| 2023-02-24 | $1.40 | $1.40 | 333 |
| 2023-02-23 | $1.85 | $1.85 | 610 |
| 2023-02-22 | $1.70 | $1.70 | 74 |
| 2023-02-21 | $1.80 | $1.80 | 450 |
| 2023-02-17 | $1.40 | $1.40 | 5,314 |
| 2023-02-16 | $2.00 | $2.00 | 2,306 |
| 2023-02-15 | $1.50 | $1.50 | 4,225 |
| 2023-02-14 | $1.90 | $1.90 | 2,140 |
| 2023-02-13 | $2.00 | $2.00 | 769 |
| 2023-02-10 | $2.10 | $2.10 | 5,668 |
| 2023-02-09 | $2.80 | $2.80 | 62,101 |
| 2023-02-08 | $1.50 | $1.50 | 66 |
| 2023-02-07 | $1.50 | $1.50 | 4,320 |
| 2023-02-06 | $1.50 | $1.50 | 202 |
| 2023-02-03 | $1.50 | $1.50 | 210 |
| 2023-02-02 | $1.50 | $1.50 | 1 |
| 2023-02-01 | $1.50 | $1.50 | 0 |
| 2023-01-31 | $1.50 | $1.50 | 185 |
| 2023-01-30 | $1.50 | $1.50 | 230 |
| 2023-01-27 | $1.50 | $1.50 | 643 |
| 2023-01-26 | $1.40 | $1.40 | 1,613 |
| 2023-01-25 | $1.20 | $1.20 | 900 |
| 2023-01-24 | $1.00 | $1.00 | 21 |
| 2023-01-23 | $0.90 | $0.90 | 0 |
| 2023-01-20 | $0.90 | $0.90 | 0 |
| 2023-01-19 | $0.90 | $0.90 | 0 |
| 2023-01-18 | $0.90 | $0.90 | 0 |
| 2023-01-17 | $0.90 | $0.90 | 15 |
| 2023-01-13 | $1.10 | $1.10 | 0 |
| 2023-01-12 | $1.10 | $1.10 | 0 |
| 2023-01-11 | $1.10 | $1.10 | 2,575 |
| 2023-01-10 | $0.90 | $0.90 | 0 |
| 2023-01-09 | $0.90 | $0.90 | 380 |
| 2023-01-06 | $0.90 | $0.90 | 455 |
| 2023-01-05 | $0.90 | $0.90 | 597 |
| 2023-01-04 | $0.60 | $0.60 | 0 |
| 2023-01-03 | $0.60 | $0.60 | 65 |