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
- 2021-10-15 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 | $1.60 | $1.60 | 8,957 |
| 2023-12-28 | $1.68 | $1.67 | 1,417 |
| 2023-12-27 | $1.77 | $1.77 | 3,861 |
| 2023-12-26 | $1.94 | $1.94 | 885 |
| 2023-12-22 | $1.75 | $1.75 | 6,379 |
| 2023-12-21 | $1.81 | $1.81 | 3,681 |
| 2023-12-20 | $1.63 | $1.63 | 5,305 |
| 2023-12-19 | $1.50 | $1.50 | 1,272 |
| 2023-12-18 | $1.52 | $1.52 | 5,885 |
| 2023-12-15 | $1.66 | $1.66 | 7,923 |
| 2023-12-14 | $1.46 | $1.46 | 12,224 |
| 2023-12-13 | $1.35 | $1.35 | 2,696 |
| 2023-12-12 | $1.25 | $1.25 | 8,004 |
| 2023-12-11 | $1.33 | $1.33 | 410 |
| 2023-12-08 | $1.34 | $1.33 | 5,325 |
| 2023-12-07 | $1.38 | $1.38 | 6,733 |
| 2023-12-06 | $1.28 | $1.28 | 6,790 |
| 2023-12-05 | $1.28 | $1.28 | 6,010 |
| 2023-12-04 | $1.35 | $1.35 | 12,453 |
| 2023-12-01 | $1.17 | $1.17 | 4,551 |
| 2023-11-30 | $1.11 | $1.11 | 903 |
| 2023-11-29 | $1.11 | $1.11 | 7,883 |
| 2023-11-28 | $1.12 | $1.12 | 9,227 |
| 2023-11-27 | $1.19 | $1.19 | 7,095 |
| 2023-11-24 | $1.13 | $1.13 | 1,900 |
| 2023-11-22 | $1.13 | $1.13 | 7,322 |
| 2023-11-21 | $1.10 | $1.10 | 1,279 |
| 2023-11-20 | $1.10 | $1.10 | 15,109 |
| 2023-11-17 | $1.10 | $1.10 | 4,013 |
| 2023-11-16 | $1.18 | $1.18 | 594 |
| 2023-11-15 | $1.11 | $1.11 | 3,182 |
| 2023-11-14 | $1.26 | $1.26 | 1,925 |
| 2023-11-13 | $1.11 | $1.11 | 11 |
| 2023-11-10 | $1.17 | $1.17 | 6,963 |
| 2023-11-09 | $1.20 | $1.20 | 0 |
| 2023-11-08 | $1.20 | $1.20 | 4,060 |
| 2023-11-07 | $1.20 | $1.20 | 3,835 |
| 2023-11-06 | $1.24 | $1.24 | 4,154 |
| 2023-11-03 | $1.28 | $1.28 | 3,958 |
| 2023-11-02 | $1.22 | $1.22 | 17,450 |
| 2023-11-01 | $1.07 | $1.07 | 1,590 |
| 2023-10-31 | $1.10 | $1.10 | 1,584 |
| 2023-10-30 | $0.93 | $0.93 | 12,853 |
| 2023-10-27 | $1.20 | $1.20 | 3,921 |
| 2023-10-26 | $1.20 | $1.20 | 2,776 |
| 2023-10-25 | $1.25 | $1.25 | 23,174 |
| 2023-10-24 | $1.27 | $1.27 | 10,737 |
| 2023-10-23 | $1.26 | $1.26 | 88,280 |
| 2023-10-20 | $0.97 | $0.97 | 8,262 |
| 2023-10-19 | $0.85 | $0.85 | 11,590 |
| 2023-10-18 | $0.92 | $0.92 | 5,409 |
| 2023-10-17 | $1.00 | $1.00 | 2,706 |
| 2023-10-16 | $1.01 | $1.01 | 4,447 |
| 2023-10-13 | $1.02 | $1.02 | 2,111 |
| 2023-10-12 | $0.91 | $0.91 | 0 |
| 2023-10-11 | $0.91 | $0.91 | 0 |
| 2023-10-10 | $0.91 | $0.91 | 131 |
| 2023-10-09 | $0.89 | $0.89 | 0 |
| 2023-10-06 | $0.89 | $0.89 | 0 |
| 2023-10-05 | $0.89 | $0.89 | 1,503 |
| 2023-10-04 | $0.89 | $0.89 | 3,074 |
| 2023-10-03 | $0.94 | $0.94 | 0 |
| 2023-10-02 | $0.94 | $0.94 | 533 |
| 2023-09-29 | $0.95 | $0.95 | 2,602 |
| 2023-09-28 | $0.85 | $0.85 | 0 |
| 2023-09-27 | $0.85 | $0.85 | 4,487 |
| 2023-09-26 | $1.00 | $1.00 | 1,267 |
| 2023-09-25 | $1.07 | $1.07 | 3,004 |
| 2023-09-22 | $1.14 | $1.14 | 2,197 |
| 2023-09-21 | $1.14 | $1.14 | 12,832 |
| 2023-09-20 | $1.05 | $1.05 | 3,332 |
| 2023-09-19 | $1.05 | $1.05 | 4,302 |
| 2023-09-18 | $1.05 | $1.05 | 4,646 |
| 2023-09-15 | $1.19 | $1.19 | 0 |
| 2023-09-14 | $1.19 | $1.19 | 0 |
| 2023-09-13 | $1.19 | $1.19 | 5,327 |
| 2023-09-12 | $1.16 | $1.16 | 17,145 |
| 2023-09-11 | $1.30 | $1.30 | 8,650 |
| 2023-09-08 | $1.46 | $1.46 | 3,276 |
| 2023-09-07 | $1.46 | $1.46 | 1,793 |
| 2023-09-06 | $1.40 | $1.40 | 3,451 |
| 2023-09-05 | $1.42 | $1.42 | 5,002 |
| 2023-09-01 | $1.57 | $1.57 | 2,451 |
| 2023-08-31 | $1.79 | $1.79 | 0 |
| 2023-08-30 | $1.79 | $1.79 | 430 |
| 2023-08-29 | $1.70 | $1.70 | 2,700 |
| 2023-08-28 | $1.46 | $1.46 | 406 |
| 2023-08-25 | $1.50 | $1.50 | 0 |
| 2023-08-24 | $1.50 | $1.50 | 0 |
| 2023-08-23 | $1.50 | $1.50 | 2,200 |
| 2023-08-22 | $1.40 | $1.40 | 102 |
| 2023-08-21 | $1.41 | $1.41 | 1,713 |
| 2023-08-18 | $1.52 | $1.52 | 1,003 |
| 2023-08-17 | $1.44 | $1.44 | 1,815 |
| 2023-08-16 | $1.43 | $1.43 | 0 |
| 2023-08-15 | $1.43 | $1.43 | 2,605 |
| 2023-08-14 | $1.54 | $1.54 | 1,236 |
| 2023-08-11 | $1.54 | $1.54 | 1,611 |
| 2023-08-10 | $1.73 | $1.73 | 803 |
| 2023-08-09 | $1.75 | $1.75 | 1,350 |
| 2023-08-08 | $1.75 | $1.75 | 0 |
| 2023-08-07 | $1.75 | $1.75 | 0 |
| 2023-08-04 | $1.75 | $1.75 | 0 |
| 2023-08-03 | $1.75 | $1.75 | 800 |
| 2023-08-02 | $1.90 | $1.90 | 0 |
| 2023-08-01 | $1.90 | $1.90 | 612 |
| 2023-07-31 | $1.94 | $1.94 | 1,023 |
| 2023-07-28 | $1.76 | $1.76 | 5,635 |
| 2023-07-27 | $1.80 | $1.80 | 3,450 |
| 2023-07-26 | $1.73 | $1.73 | 2,407 |
| 2023-07-25 | $1.76 | $1.76 | 6,350 |
| 2023-07-24 | $1.73 | $1.73 | 2,960 |
| 2023-07-21 | $1.57 | $1.57 | 555 |
| 2023-07-20 | $1.52 | $1.52 | 972 |
| 2023-07-19 | $1.51 | $1.51 | 0 |
| 2023-07-18 | $1.51 | $1.51 | 50 |
| 2023-07-17 | $1.60 | $1.60 | 3,617 |
| 2023-07-14 | $1.54 | $1.54 | 638 |
| 2023-07-13 | $1.53 | $1.53 | 3,320 |
| 2023-07-12 | $1.65 | $1.65 | 645 |
| 2023-07-11 | $1.68 | $1.68 | 500 |
| 2023-07-10 | $1.51 | $1.51 | 1,100 |
| 2023-07-07 | $1.55 | $1.55 | 970 |
| 2023-07-06 | $1.59 | $1.59 | 30 |
| 2023-07-05 | $1.62 | $1.62 | 1,900 |
| 2023-07-03 | $1.57 | $1.57 | 1,095 |
| 2023-06-30 | $1.63 | $1.63 | 1,745 |
| 2023-06-29 | $1.60 | $1.60 | 2,790 |
| 2023-06-28 | $1.53 | $1.53 | 60 |
| 2023-06-27 | $1.57 | $1.57 | 230 |
| 2023-06-26 | $1.56 | $1.56 | 160 |
| 2023-06-23 | $1.58 | $1.58 | 1,150 |
| 2023-06-22 | $1.47 | $1.47 | 5,630 |
| 2023-06-21 | $1.56 | $1.56 | 11,930 |
| 2023-06-20 | $1.70 | $1.70 | 1,400 |
| 2023-06-16 | $1.78 | $1.77 | 2,287 |
| 2023-06-15 | $1.65 | $1.65 | 900 |
| 2023-06-14 | $1.81 | $1.81 | 0 |
| 2023-06-13 | $1.81 | $1.81 | 3,350 |
| 2023-06-12 | $1.74 | $1.74 | 130 |
| 2023-06-09 | $1.74 | $1.74 | 753 |
| 2023-06-08 | $1.74 | $1.74 | 1,300 |
| 2023-06-07 | $1.80 | $1.80 | 5,135 |
| 2023-06-06 | $1.90 | $1.90 | 300 |
| 2023-06-05 | $2.01 | $2.01 | 3,421 |
| 2023-06-02 | $1.79 | $1.79 | 3,640 |
| 2023-06-01 | $1.70 | $1.70 | 7,607 |
| 2023-05-31 | $1.73 | $1.73 | 10 |
| 2023-05-30 | $1.77 | $1.77 | 20 |
| 2023-05-26 | $1.73 | $1.73 | 2,011 |
| 2023-05-25 | $1.75 | $1.75 | 1,286 |
| 2023-05-24 | $1.79 | $1.79 | 20 |
| 2023-05-23 | $1.91 | $1.91 | 7,771 |
| 2023-05-22 | $2.08 | $2.08 | 1,460 |
| 2023-05-19 | $2.06 | $2.06 | 0 |
| 2023-05-18 | $2.06 | $2.06 | 0 |
| 2023-05-17 | $2.06 | $2.06 | 4,979 |
| 2023-05-16 | $2.09 | $2.09 | 1,480 |
| 2023-05-15 | $2.20 | $2.20 | 1,962 |
| 2023-05-12 | $2.01 | $2.01 | 3,806 |
| 2023-05-11 | $2.31 | $2.31 | 90 |
| 2023-05-10 | $2.27 | $2.27 | 1,110 |
| 2023-05-09 | $2.37 | $2.37 | 1,388 |
| 2023-05-08 | $2.48 | $2.48 | 10,450 |
| 2023-05-05 | $2.30 | $2.30 | 12,910 |
| 2023-05-04 | $2.00 | $2.00 | 1,100 |
| 2023-05-03 | $2.13 | $2.13 | 4,703 |
| 2023-05-02 | $2.19 | $2.19 | 1,951 |
| 2023-05-01 | $2.05 | $2.05 | 14,738 |
| 2023-04-28 | $2.04 | $2.04 | 9,486 |
| 2023-04-27 | $2.00 | $2.00 | 670 |
| 2023-04-26 | $2.03 | $2.03 | 790 |
| 2023-04-25 | $2.03 | $2.03 | 2,097 |
| 2023-04-24 | $2.03 | $2.03 | 10,400 |
| 2023-04-21 | $2.00 | $2.00 | 2,419 |
| 2023-04-20 | $2.01 | $2.01 | 8,010 |
| 2023-04-19 | $2.03 | $2.03 | 4,147 |
| 2023-04-18 | $2.06 | $2.06 | 25,434 |
| 2023-04-17 | $2.17 | $2.17 | 14,327 |
| 2023-04-14 | $2.06 | $2.06 | 78,007 |
| 2023-04-13 | $1.71 | $1.71 | 38 |
| 2023-04-12 | $1.70 | $1.70 | 650 |
| 2023-04-11 | $1.55 | $1.55 | 290 |
| 2023-04-10 | $1.50 | $1.50 | 3,772 |
| 2023-04-06 | $1.59 | $1.59 | 64 |
| 2023-04-05 | $1.58 | $1.58 | 2,117 |
| 2023-04-04 | $1.55 | $1.55 | 1,930 |
| 2023-04-03 | $1.55 | $1.55 | 309 |
| 2023-03-31 | $1.72 | $1.72 | 5,948 |
| 2023-03-30 | $1.58 | $1.58 | 1,100 |
| 2023-03-29 | $1.62 | $1.62 | 3,378 |
| 2023-03-28 | $1.80 | $1.80 | 2,033 |
| 2023-03-27 | $1.66 | $1.66 | 1,495 |
| 2023-03-24 | $1.85 | $1.85 | 3,522 |
| 2023-03-23 | $1.81 | $1.81 | 22 |
| 2023-03-22 | $1.87 | $1.87 | 1,033 |
| 2023-03-21 | $1.80 | $1.80 | 33 |
| 2023-03-20 | $1.80 | $1.80 | 0 |
| 2023-03-17 | $1.80 | $1.80 | 420 |
| 2023-03-16 | $1.70 | $1.70 | 100 |
| 2023-03-15 | $1.75 | $1.75 | 446 |
| 2023-03-14 | $1.75 | $1.75 | 0 |
| 2023-03-13 | $1.75 | $1.75 | 1,108 |
| 2023-03-10 | $1.67 | $1.67 | 3,150 |
| 2023-03-09 | $1.73 | $1.73 | 470 |
| 2023-03-08 | $1.77 | $1.77 | 33 |
| 2023-03-07 | $1.84 | $1.84 | 3,240 |
| 2023-03-06 | $1.71 | $1.71 | 4,483 |
| 2023-03-03 | $1.84 | $1.84 | 12,253 |
| 2023-03-02 | $1.89 | $1.89 | 2,783 |
| 2023-03-01 | $1.93 | $1.93 | 0 |
| 2023-02-28 | $1.93 | $1.93 | 6,395 |
| 2023-02-27 | $1.91 | $1.91 | 4,823 |
| 2023-02-24 | $1.75 | $1.75 | 551 |
| 2023-02-23 | $1.81 | $1.81 | 4,755 |
| 2023-02-22 | $1.80 | $1.80 | 1,533 |
| 2023-02-21 | $1.85 | $1.85 | 5,100 |
| 2023-02-17 | $1.94 | $1.94 | 3,914 |
| 2023-02-16 | $1.90 | $1.90 | 1,176 |
| 2023-02-15 | $1.90 | $1.90 | 1,376 |
| 2023-02-14 | $1.90 | $1.90 | 4,590 |
| 2023-02-13 | $1.76 | $1.76 | 3,946 |
| 2023-02-10 | $1.82 | $1.82 | 3,500 |
| 2023-02-09 | $1.83 | $1.83 | 3,833 |
| 2023-02-08 | $1.82 | $1.82 | 9,639 |
| 2023-02-07 | $1.87 | $1.87 | 34 |
| 2023-02-06 | $1.84 | $1.84 | 1,333 |
| 2023-02-03 | $1.89 | $1.89 | 1,800 |
| 2023-02-02 | $1.91 | $1.91 | 3,975 |
| 2023-02-01 | $1.88 | $1.88 | 383 |
| 2023-01-31 | $1.88 | $1.88 | 7,354 |
| 2023-01-30 | $1.90 | $1.90 | 2,233 |
| 2023-01-27 | $1.90 | $1.90 | 45 |
| 2023-01-26 | $1.89 | $1.89 | 594 |
| 2023-01-25 | $1.89 | $1.89 | 4,246 |
| 2023-01-24 | $1.88 | $1.88 | 3,164 |
| 2023-01-23 | $1.87 | $1.87 | 3,564 |
| 2023-01-20 | $1.94 | $1.94 | 3,986 |
| 2023-01-19 | $1.98 | $1.98 | 1,207 |
| 2023-01-18 | $2.00 | $2.00 | 3,805 |
| 2023-01-17 | $2.02 | $2.02 | 6,360 |
| 2023-01-13 | $2.16 | $2.16 | 1,552 |
| 2023-01-12 | $2.22 | $2.22 | 3,483 |
| 2023-01-11 | $2.21 | $2.21 | 2,225 |
| 2023-01-10 | $2.18 | $2.18 | 4,677 |
| 2023-01-09 | $2.17 | $2.17 | 4,121 |
| 2023-01-06 | $2.24 | $2.24 | 8,940 |
| 2023-01-05 | $2.10 | $2.10 | 4,350 |
| 2023-01-04 | $2.21 | $2.21 | 4,490 |
| 2023-01-03 | $2.19 | $2.19 | 7,750 |