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
- 2005-02-14 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 | $1.05 | $1.05 | 182,800 | — | — |
| 2023-12-28 | $1.05 | $1.05 | 117,800 | — | — |
| 2023-12-27 | $1.06 | $1.06 | 59,900 | — | — |
| 2023-12-26 | $1.06 | $1.06 | 155,200 | — | — |
| 2023-12-22 | $1.06 | $1.06 | 262,300 | — | — |
| 2023-12-21 | $1.02 | $1.02 | 155,900 | — | — |
| 2023-12-20 | $0.97 | $0.97 | 280,500 | — | — |
| 2023-12-19 | $0.98 | $0.98 | 120,700 | — | — |
| 2023-12-18 | $0.95 | $0.95 | 70,400 | — | — |
| 2023-12-15 | $0.95 | $0.95 | 491,100 | — | — |
| 2023-12-14 | $0.93 | $0.93 | 176,500 | — | — |
| 2023-12-13 | $0.94 | $0.94 | 119,500 | — | — |
| 2023-12-12 | $1.02 | $1.02 | 47,500 | — | — |
| 2023-12-11 | $1.01 | $1.01 | 59,000 | — | — |
| 2023-12-08 | $1.02 | $1.02 | 60,300 | — | — |
| 2023-12-07 | $1.03 | $1.03 | 173,000 | — | — |
| 2023-12-06 | $1.05 | $1.05 | 100,500 | — | — |
| 2023-12-05 | $1.05 | $1.05 | 101,400 | — | — |
| 2023-12-04 | $1.10 | $1.10 | 392,200 | — | — |
| 2023-12-01 | $0.94 | $0.94 | 96,800 | — | — |
| 2023-11-30 | $0.92 | $0.92 | 87,400 | — | — |
| 2023-11-29 | $0.94 | $0.94 | 287,500 | — | — |
| 2023-11-28 | $0.92 | $0.92 | 293,100 | — | — |
| 2023-11-27 | $0.85 | $0.85 | 98,800 | — | — |
| 2023-11-24 | $0.83 | $0.83 | 17,400 | — | — |
| 2023-11-22 | $0.82 | $0.82 | 102,900 | — | — |
| 2023-11-21 | $0.80 | $0.80 | 58,400 | — | — |
| 2023-11-20 | $0.80 | $0.80 | 89,500 | — | — |
| 2023-11-17 | $0.81 | $0.81 | 22,800 | — | — |
| 2023-11-16 | $0.82 | $0.82 | 80,800 | — | — |
| 2023-11-15 | $0.84 | $0.84 | 99,900 | — | — |
| 2023-11-14 | $0.83 | $0.83 | 82,000 | — | — |
| 2023-11-13 | $0.80 | $0.80 | 76,600 | — | — |
| 2023-11-10 | $0.83 | $0.83 | 85,200 | — | — |
| 2023-11-09 | $0.85 | $0.85 | 160,800 | — | — |
| 2023-11-08 | $0.86 | $0.86 | 114,300 | — | — |
| 2023-11-07 | $0.84 | $0.84 | 75,500 | — | — |
| 2023-11-06 | $0.81 | $0.81 | 84,500 | — | — |
| 2023-11-03 | $0.83 | $0.83 | 63,600 | — | — |
| 2023-11-02 | $0.80 | $0.80 | 83,900 | — | — |
| 2023-11-01 | $0.79 | $0.79 | 38,300 | — | — |
| 2023-10-31 | $0.80 | $0.80 | 73,400 | — | — |
| 2023-10-30 | $0.78 | $0.78 | 39,500 | — | — |
| 2023-10-27 | $0.79 | $0.79 | 57,400 | — | — |
| 2023-10-26 | $0.79 | $0.79 | 27,400 | — | — |
| 2023-10-25 | $0.80 | $0.80 | 149,600 | — | — |
| 2023-10-24 | $0.79 | $0.79 | 76,200 | — | — |
| 2023-10-23 | $0.79 | $0.79 | 82,300 | — | — |
| 2023-10-20 | $0.80 | $0.80 | 67,500 | — | — |
| 2023-10-19 | $0.79 | $0.79 | 23,400 | — | — |
| 2023-10-18 | $0.79 | $0.79 | 49,400 | — | — |
| 2023-10-17 | $0.83 | $0.83 | 91,700 | — | — |
| 2023-10-16 | $0.80 | $0.80 | 38,800 | — | — |
| 2023-10-13 | $0.79 | $0.79 | 42,600 | — | — |
| 2023-10-12 | $0.79 | $0.79 | 107,200 | — | — |
| 2023-10-11 | $0.80 | $0.80 | 43,500 | — | — |
| 2023-10-10 | $0.80 | $0.80 | 72,400 | — | — |
| 2023-10-09 | $0.78 | $0.78 | 56,200 | — | — |
| 2023-10-06 | $0.76 | $0.76 | 80,000 | — | — |
| 2023-10-05 | $0.76 | $0.76 | 78,100 | — | — |
| 2023-10-04 | $0.78 | $0.78 | 30,800 | — | — |
| 2023-10-03 | $0.79 | $0.79 | 93,500 | — | — |
| 2023-10-02 | $0.80 | $0.80 | 30,400 | — | — |
| 2023-09-29 | $0.82 | $0.82 | 60,500 | — | — |
| 2023-09-28 | $0.80 | $0.80 | 62,700 | — | — |
| 2023-09-27 | $0.80 | $0.80 | 38,800 | — | — |
| 2023-09-26 | $0.80 | $0.80 | 47,300 | — | — |
| 2023-09-25 | $0.82 | $0.82 | 55,800 | — | — |
| 2023-09-22 | $0.86 | $0.86 | 52,400 | — | — |
| 2023-09-21 | $0.87 | $0.87 | 100,600 | — | — |
| 2023-09-20 | $0.88 | $0.88 | 379,000 | — | — |
| 2023-09-19 | $0.84 | $0.84 | 155,500 | — | — |
| 2023-09-18 | $0.79 | $0.79 | 50,900 | — | — |
| 2023-09-15 | $0.81 | $0.81 | 157,600 | — | — |
| 2023-09-14 | $0.80 | $0.80 | 57,400 | — | — |
| 2023-09-13 | $0.78 | $0.78 | 124,500 | — | — |
| 2023-09-12 | $0.80 | $0.80 | 57,600 | — | — |
| 2023-09-11 | $0.81 | $0.81 | 53,700 | — | — |
| 2023-09-08 | $0.84 | $0.84 | 72,700 | — | — |
| 2023-09-07 | $0.84 | $0.84 | 98,300 | — | — |
| 2023-09-06 | $0.85 | $0.85 | 49,200 | — | — |
| 2023-09-05 | $0.86 | $0.86 | 88,900 | — | — |
| 2023-09-01 | $0.87 | $0.87 | 55,200 | — | — |
| 2023-08-31 | $0.89 | $0.89 | 88,600 | — | — |
| 2023-08-30 | $0.86 | $0.86 | 53,600 | — | — |
| 2023-08-29 | $0.86 | $0.86 | 105,700 | — | — |
| 2023-08-28 | $0.85 | $0.85 | 51,400 | — | — |
| 2023-08-25 | $0.85 | $0.85 | 333,900 | — | — |
| 2023-08-24 | $0.88 | $0.88 | 86,300 | — | — |
| 2023-08-23 | $0.92 | $0.92 | 106,100 | — | — |
| 2023-08-22 | $0.88 | $0.88 | 97,500 | — | — |
| 2023-08-21 | $0.87 | $0.87 | 115,300 | — | — |
| 2023-08-18 | $0.91 | $0.91 | 100,300 | — | — |
| 2023-08-17 | $0.93 | $0.93 | 237,100 | — | — |
| 2023-08-16 | $0.92 | $0.92 | 155,600 | — | — |
| 2023-08-15 | $0.90 | $0.90 | 1,164,400 | — | — |
| 2023-08-14 | $1.06 | $1.06 | 124,200 | — | — |
| 2023-08-11 | $1.09 | $1.09 | 97,100 | — | — |
| 2023-08-10 | $1.09 | $1.09 | 197,300 | — | — |
| 2023-08-09 | $1.17 | $1.17 | 124,200 | — | — |
| 2023-08-08 | $1.20 | $1.20 | 167,600 | — | — |
| 2023-08-07 | $1.20 | $1.20 | 125,300 | — | — |
| 2023-08-04 | $1.21 | $1.21 | 232,300 | — | — |
| 2023-08-03 | $1.26 | $1.26 | 60,200 | — | — |
| 2023-08-02 | $1.25 | $1.25 | 92,900 | — | — |
| 2023-08-01 | $1.29 | $1.29 | 164,800 | — | — |
| 2023-07-31 | $1.22 | $1.22 | 79,900 | — | — |
| 2023-07-28 | $1.20 | $1.20 | 147,300 | — | — |
| 2023-07-27 | $1.19 | $1.19 | 173,800 | — | — |
| 2023-07-26 | $1.20 | $1.20 | 103,800 | — | — |
| 2023-07-25 | $1.22 | $1.22 | 50,900 | — | — |
| 2023-07-24 | $1.22 | $1.22 | 76,000 | — | — |
| 2023-07-21 | $1.22 | $1.22 | 109,700 | — | — |
| 2023-07-20 | $1.19 | $1.19 | 72,100 | — | — |
| 2023-07-19 | $1.22 | $1.22 | 153,200 | — | — |
| 2023-07-18 | $1.23 | $1.23 | 133,600 | — | — |
| 2023-07-17 | $1.27 | $1.27 | 106,000 | — | — |
| 2023-07-14 | $1.27 | $1.27 | 127,300 | — | — |
| 2023-07-13 | $1.30 | $1.30 | 191,600 | — | — |
| 2023-07-12 | $1.30 | $1.30 | 190,800 | — | — |
| 2023-07-11 | $1.29 | $1.29 | 301,000 | — | — |
| 2023-07-10 | $1.15 | $1.15 | 482,900 | — | — |
| 2023-07-07 | $1.13 | $1.13 | 195,200 | — | — |
| 2023-07-06 | $1.19 | $1.19 | 175,400 | — | — |
| 2023-07-05 | $1.16 | $1.16 | 210,300 | — | — |
| 2023-07-03 | $1.21 | $1.21 | 141,600 | — | — |
| 2023-06-30 | $1.22 | $1.22 | 138,900 | — | — |
| 2023-06-29 | $1.22 | $1.22 | 73,100 | — | — |
| 2023-06-28 | $1.25 | $1.25 | 233,800 | — | — |
| 2023-06-27 | $1.27 | $1.27 | 120,900 | — | — |
| 2023-06-26 | $1.30 | $1.30 | 99,700 | — | — |
| 2023-06-23 | $1.31 | $1.31 | 124,600 | — | — |
| 2023-06-22 | $1.32 | $1.32 | 102,800 | — | — |
| 2023-06-21 | $1.32 | $1.32 | 236,300 | — | — |
| 2023-06-20 | $1.35 | $1.35 | 201,500 | — | — |
| 2023-06-16 | $1.33 | $1.33 | 532,300 | — | — |
| 2023-06-15 | $1.41 | $1.41 | 4,908,000 | — | — |
| 2023-06-14 | $1.21 | $1.21 | 171,400 | — | — |
| 2023-06-13 | $1.25 | $1.25 | 195,300 | — | — |
| 2023-06-12 | $1.23 | $1.23 | 109,700 | — | — |
| 2023-06-09 | $1.20 | $1.20 | 205,900 | — | — |
| 2023-06-08 | $1.23 | $1.23 | 395,300 | — | — |
| 2023-06-07 | $1.17 | $1.17 | 397,600 | — | — |
| 2023-06-06 | $1.14 | $1.14 | 228,300 | — | — |
| 2023-06-05 | $1.10 | $1.10 | 369,000 | — | — |
| 2023-06-02 | $1.20 | $1.20 | 1,729,700 | — | — |
| 2023-06-01 | $1.01 | $1.01 | 435,200 | — | — |
| 2023-05-31 | $0.92 | $0.92 | 174,400 | — | — |
| 2023-05-30 | $0.88 | $0.88 | 289,100 | — | — |
| 2023-05-26 | $0.86 | $0.86 | 55,500 | — | — |
| 2023-05-25 | $0.87 | $0.87 | 150,700 | — | — |
| 2023-05-24 | $0.83 | $0.83 | 49,400 | — | — |
| 2023-05-23 | $0.84 | $0.84 | 142,400 | — | — |
| 2023-05-22 | $0.84 | $0.84 | 152,100 | — | — |
| 2023-05-19 | $0.79 | $0.79 | 83,900 | — | — |
| 2023-05-18 | $0.76 | $0.76 | 69,200 | — | — |
| 2023-05-17 | $0.78 | $0.78 | 100,100 | — | — |
| 2023-05-16 | $0.77 | $0.77 | 60,800 | — | — |
| 2023-05-15 | $0.79 | $0.79 | 88,300 | — | — |
| 2023-05-12 | $0.76 | $0.76 | 60,200 | — | — |
| 2023-05-11 | $0.77 | $0.77 | 56,500 | — | — |
| 2023-05-10 | $0.77 | $0.77 | 168,100 | — | — |
| 2023-05-09 | $0.79 | $0.79 | 67,200 | — | — |
| 2023-05-08 | $0.77 | $0.77 | 114,700 | — | — |
| 2023-05-05 | $0.75 | $0.75 | 115,900 | — | — |
| 2023-05-04 | $0.74 | $0.74 | 136,300 | — | — |
| 2023-05-03 | $0.77 | $0.77 | 133,600 | — | — |
| 2023-05-02 | $0.78 | $0.78 | 73,200 | — | — |
| 2023-05-01 | $0.78 | $0.78 | 159,700 | — | — |
| 2023-04-28 | $0.81 | $0.81 | 91,600 | — | — |
| 2023-04-27 | $0.79 | $0.79 | 77,000 | — | — |
| 2023-04-26 | $0.80 | $0.80 | 80,500 | — | — |
| 2023-04-25 | $0.82 | $0.82 | 80,700 | — | — |
| 2023-04-24 | $0.82 | $0.82 | 45,300 | — | — |
| 2023-04-21 | $0.83 | $0.83 | 150,300 | — | — |
| 2023-04-20 | $0.83 | $0.83 | 143,000 | — | — |
| 2023-04-19 | $0.91 | $0.91 | 47,600 | — | — |
| 2023-04-18 | $0.91 | $0.91 | 68,700 | — | — |
| 2023-04-17 | $0.93 | $0.93 | 186,100 | — | — |
| 2023-04-14 | $0.89 | $0.89 | 110,600 | — | — |
| 2023-04-13 | $0.93 | $0.93 | 128,900 | — | — |
| 2023-04-12 | $0.89 | $0.89 | 124,500 | — | — |
| 2023-04-11 | $0.95 | $0.95 | 146,600 | — | — |
| 2023-04-10 | $0.98 | $0.98 | 161,900 | — | — |
| 2023-04-06 | $0.91 | $0.91 | 65,300 | — | — |
| 2023-04-05 | $0.87 | $0.87 | 61,500 | — | — |
| 2023-04-04 | $0.90 | $0.90 | 30,600 | — | — |
| 2023-04-03 | $0.90 | $0.90 | 59,700 | — | — |
| 2023-03-31 | $0.88 | $0.88 | 109,800 | — | — |
| 2023-03-30 | $0.90 | $0.90 | 77,700 | — | — |
| 2023-03-29 | $0.87 | $0.87 | 110,400 | — | — |
| 2023-03-28 | $0.88 | $0.88 | 73,500 | — | — |
| 2023-03-27 | $0.85 | $0.85 | 71,400 | — | — |
| 2023-03-24 | $0.81 | $0.81 | 73,100 | — | — |
| 2023-03-23 | $0.81 | $0.81 | 342,800 | — | — |
| 2023-03-22 | $0.85 | $0.85 | 173,200 | — | — |
| 2023-03-21 | $0.86 | $0.86 | 116,600 | — | — |
| 2023-03-20 | $0.84 | $0.84 | 338,200 | — | — |
| 2023-03-17 | $0.93 | $0.93 | 334,700 | — | — |
| 2023-03-16 | $0.97 | $0.97 | 66,200 | — | — |
| 2023-03-15 | $0.97 | $0.97 | 163,500 | — | — |
| 2023-03-14 | $0.97 | $0.97 | 127,300 | — | — |
| 2023-03-13 | $0.99 | $0.99 | 95,500 | — | — |
| 2023-03-10 | $0.99 | $0.99 | 138,100 | — | — |
| 2023-03-09 | $1.00 | $1.00 | 151,500 | — | — |
| 2023-03-08 | $1.03 | $1.03 | 179,900 | — | — |
| 2023-03-07 | $1.00 | $1.00 | 56,700 | — | — |
| 2023-03-06 | $1.00 | $1.00 | 73,600 | — | — |
| 2023-03-03 | $1.02 | $1.02 | 109,900 | — | — |
| 2023-03-02 | $0.97 | $0.97 | 297,600 | — | — |
| 2023-03-01 | $1.01 | $1.01 | 158,600 | — | — |
| 2023-02-28 | $1.00 | $1.00 | 144,500 | — | — |
| 2023-02-27 | $1.01 | $1.01 | 96,400 | — | — |
| 2023-02-24 | $1.00 | $1.00 | 253,100 | — | — |
| 2023-02-23 | $1.02 | $1.02 | 120,100 | — | — |
| 2023-02-22 | $1.03 | $1.03 | 84,900 | — | — |
| 2023-02-21 | $1.03 | $1.03 | 203,900 | — | — |
| 2023-02-17 | $1.06 | $1.06 | 72,800 | — | — |
| 2023-02-16 | $1.08 | $1.08 | 92,500 | — | — |
| 2023-02-15 | $1.10 | $1.10 | 92,000 | — | — |
| 2023-02-14 | $1.07 | $1.07 | 213,000 | — | — |
| 2023-02-13 | $1.14 | $1.14 | 58,000 | — | — |
| 2023-02-10 | $1.15 | $1.15 | 143,600 | — | — |
| 2023-02-09 | $1.15 | $1.15 | 182,700 | — | — |
| 2023-02-08 | $1.17 | $1.17 | 129,300 | — | — |
| 2023-02-07 | $1.18 | $1.18 | 105,100 | — | — |
| 2023-02-06 | $1.17 | $1.17 | 105,800 | — | — |
| 2023-02-03 | $1.18 | $1.18 | 186,600 | — | — |
| 2023-02-02 | $1.15 | $1.15 | 230,900 | — | — |
| 2023-02-01 | $1.16 | $1.16 | 93,600 | — | — |
| 2023-01-31 | $1.16 | $1.16 | 393,500 | — | — |
| 2023-01-30 | $1.16 | $1.16 | 175,300 | — | — |
| 2023-01-27 | $1.17 | $1.17 | 118,500 | — | — |
| 2023-01-26 | $1.16 | $1.16 | 106,800 | — | — |
| 2023-01-25 | $1.14 | $1.14 | 62,000 | — | — |
| 2023-01-24 | $1.15 | $1.15 | 113,700 | — | — |
| 2023-01-23 | $1.15 | $1.15 | 159,300 | — | — |
| 2023-01-20 | $1.14 | $1.14 | 89,100 | — | — |
| 2023-01-19 | $1.11 | $1.11 | 72,800 | — | — |
| 2023-01-18 | $1.11 | $1.11 | 133,800 | — | — |
| 2023-01-17 | $1.14 | $1.14 | 124,500 | — | — |
| 2023-01-13 | $1.15 | $1.15 | 189,200 | — | — |
| 2023-01-12 | $1.15 | $1.15 | 206,300 | — | — |
| 2023-01-11 | $1.11 | $1.11 | 244,600 | — | — |
| 2023-01-10 | $1.08 | $1.08 | 105,000 | — | — |
| 2023-01-09 | $1.06 | $1.06 | 152,200 | — | — |
| 2023-01-06 | $1.03 | $1.03 | 113,900 | — | — |
| 2023-01-05 | $1.04 | $1.04 | 108,800 | — | — |
| 2023-01-04 | $1.03 | $1.03 | 231,800 | — | — |
| 2023-01-03 | $0.98 | $0.98 | 173,700 | — | — |