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
- 2007-05-01 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 | $0.23 | $0.23 | 2,259,700 |
| 2023-12-28 | $0.23 | $0.23 | 2,726,000 |
| 2023-12-27 | $0.23 | $0.23 | 2,957,000 |
| 2023-12-26 | $0.23 | $0.23 | 3,893,800 |
| 2023-12-22 | $0.22 | $0.22 | 2,241,800 |
| 2023-12-21 | $0.22 | $0.22 | 2,231,000 |
| 2023-12-20 | $0.22 | $0.22 | 2,970,600 |
| 2023-12-19 | $0.21 | $0.21 | 3,088,100 |
| 2023-12-18 | $0.22 | $0.22 | 3,116,600 |
| 2023-12-15 | $0.22 | $0.22 | 3,316,500 |
| 2023-12-14 | $0.22 | $0.22 | 5,377,700 |
| 2023-12-13 | $0.21 | $0.21 | 4,171,900 |
| 2023-12-12 | $0.23 | $0.23 | 3,543,700 |
| 2023-12-11 | $0.23 | $0.23 | 2,736,700 |
| 2023-12-08 | $0.24 | $0.24 | 3,134,100 |
| 2023-12-07 | $0.25 | $0.25 | 2,985,200 |
| 2023-12-06 | $0.26 | $0.26 | 2,578,200 |
| 2023-12-05 | $0.26 | $0.26 | 2,056,500 |
| 2023-12-04 | $0.26 | $0.26 | 3,576,100 |
| 2023-12-01 | $0.24 | $0.24 | 3,086,600 |
| 2023-11-30 | $0.24 | $0.24 | 2,622,300 |
| 2023-11-29 | $0.25 | $0.25 | 3,320,200 |
| 2023-11-28 | $0.25 | $0.25 | 2,689,400 |
| 2023-11-27 | $0.27 | $0.27 | 2,738,900 |
| 2023-11-24 | $0.29 | $0.29 | 1,081,300 |
| 2023-11-22 | $0.28 | $0.28 | 1,636,800 |
| 2023-11-21 | $0.29 | $0.29 | 1,490,000 |
| 2023-11-20 | $0.30 | $0.30 | 1,123,100 |
| 2023-11-17 | $0.31 | $0.31 | 1,011,300 |
| 2023-11-16 | $0.30 | $0.30 | 1,455,400 |
| 2023-11-15 | $0.31 | $0.31 | 1,942,600 |
| 2023-11-14 | $0.30 | $0.30 | 4,357,000 |
| 2023-11-13 | $0.30 | $0.30 | 1,853,800 |
| 2023-11-10 | $0.30 | $0.30 | 1,997,800 |
| 2023-11-09 | $0.29 | $0.29 | 2,253,100 |
| 2023-11-08 | $0.31 | $0.31 | 2,298,400 |
| 2023-11-07 | $0.34 | $0.34 | 3,058,700 |
| 2023-11-06 | $0.34 | $0.34 | 2,404,200 |
| 2023-11-03 | $0.35 | $0.35 | 2,325,900 |
| 2023-11-02 | $0.34 | $0.34 | 2,631,400 |
| 2023-11-01 | $0.33 | $0.33 | 2,820,900 |
| 2023-10-31 | $0.35 | $0.35 | 2,597,200 |
| 2023-10-30 | $0.36 | $0.36 | 4,654,200 |
| 2023-10-27 | $0.37 | $0.37 | 5,392,400 |
| 2023-10-26 | $0.34 | $0.34 | 3,229,400 |
| 2023-10-25 | $0.34 | $0.34 | 3,183,300 |
| 2023-10-24 | $0.36 | $0.36 | 5,070,000 |
| 2023-10-23 | $0.36 | $0.36 | 6,996,200 |
| 2023-10-20 | $0.40 | $0.40 | 9,910,600 |
| 2023-10-19 | $0.48 | $0.48 | 12,743,700 |
| 2023-10-18 | $0.53 | $0.53 | 24,812,100 |
| 2023-10-17 | $0.45 | $0.45 | 6,032,900 |
| 2023-10-16 | $0.44 | $0.44 | 11,268,500 |
| 2023-10-13 | $0.42 | $0.42 | 19,693,100 |
| 2023-10-12 | $0.32 | $0.32 | 7,139,000 |
| 2023-10-11 | $0.36 | $0.36 | 10,203,700 |
| 2023-10-10 | $0.36 | $0.36 | 10,449,700 |
| 2023-10-09 | $0.33 | $0.33 | 18,931,100 |
| 2023-10-06 | $0.29 | $0.29 | 20,682,200 |
| 2023-10-05 | $0.36 | $0.36 | 59,870,300 |
| 2023-10-04 | $0.25 | $0.25 | 5,553,600 |
| 2023-10-03 | $0.21 | $0.21 | 2,851,900 |
| 2023-10-02 | $0.22 | $0.22 | 2,456,400 |
| 2023-09-29 | $0.23 | $0.23 | 2,427,400 |
| 2023-09-28 | $0.23 | $0.23 | 5,751,100 |
| 2023-09-27 | $0.25 | $0.25 | 8,416,500 |
| 2023-09-26 | $0.28 | $0.28 | 2,155,000 |
| 2023-09-25 | $0.28 | $0.28 | 2,401,400 |
| 2023-09-22 | $0.30 | $0.30 | 2,248,400 |
| 2023-09-21 | $0.31 | $0.31 | 2,480,800 |
| 2023-09-20 | $0.32 | $0.32 | 2,268,100 |
| 2023-09-19 | $0.33 | $0.33 | 3,577,800 |
| 2023-09-18 | $0.32 | $0.32 | 3,137,100 |
| 2023-09-15 | $0.32 | $0.32 | 3,430,400 |
| 2023-09-14 | $0.35 | $0.35 | 8,035,600 |
| 2023-09-13 | $0.31 | $0.31 | 3,081,600 |
| 2023-09-12 | $0.32 | $0.32 | 4,449,400 |
| 2023-09-11 | $0.31 | $0.31 | 3,049,200 |
| 2023-09-08 | $0.33 | $0.33 | 2,779,200 |
| 2023-09-07 | $0.34 | $0.34 | 4,377,800 |
| 2023-09-06 | $0.38 | $0.38 | 3,078,500 |
| 2023-09-05 | $0.40 | $0.40 | 4,127,900 |
| 2023-09-01 | $0.41 | $0.41 | 3,509,000 |
| 2023-08-31 | $0.41 | $0.41 | 3,019,500 |
| 2023-08-30 | $0.44 | $0.44 | 3,045,100 |
| 2023-08-29 | $0.44 | $0.44 | 2,480,600 |
| 2023-08-28 | $0.43 | $0.43 | 2,387,500 |
| 2023-08-25 | $0.43 | $0.43 | 2,535,100 |
| 2023-08-24 | $0.42 | $0.42 | 3,333,600 |
| 2023-08-23 | $0.44 | $0.44 | 3,531,000 |
| 2023-08-22 | $0.47 | $0.47 | 3,037,700 |
| 2023-08-21 | $0.52 | $0.52 | 2,044,900 |
| 2023-08-18 | $0.53 | $0.53 | 3,579,500 |
| 2023-08-17 | $0.49 | $0.49 | 7,287,500 |
| 2023-08-16 | $0.48 | $0.48 | 5,226,000 |
| 2023-08-15 | $0.53 | $0.53 | 5,566,400 |
| 2023-08-14 | $0.59 | $0.59 | 4,695,400 |
| 2023-08-11 | $0.66 | $0.66 | 5,874,100 |
| 2023-08-10 | $0.62 | $0.62 | 3,030,900 |
| 2023-08-09 | $0.65 | $0.65 | 3,053,600 |
| 2023-08-08 | $0.68 | $0.68 | 3,003,400 |
| 2023-08-07 | $0.71 | $0.71 | 4,893,000 |
| 2023-08-04 | $0.78 | $0.78 | 4,577,300 |
| 2023-08-03 | $0.81 | $0.81 | 11,450,900 |
| 2023-08-02 | $0.99 | $0.99 | 12,741,800 |
| 2023-08-01 | $0.89 | $0.89 | 3,971,300 |
| 2023-07-31 | $0.85 | $0.85 | 4,273,600 |
| 2023-07-28 | $0.79 | $0.79 | 2,789,900 |
| 2023-07-27 | $0.80 | $0.80 | 2,767,400 |
| 2023-07-26 | $0.85 | $0.85 | 4,846,100 |
| 2023-07-25 | $0.95 | $0.95 | 5,137,200 |
| 2023-07-24 | $0.99 | $0.99 | 9,745,300 |
| 2023-07-21 | $1.22 | $1.22 | 72,763,900 |
| 2023-07-20 | $0.80 | $0.80 | 1,164,600 |
| 2023-07-19 | $0.86 | $0.86 | 1,688,700 |
| 2023-07-18 | $0.87 | $0.87 | 2,301,300 |
| 2023-07-17 | $0.82 | $0.82 | 1,202,500 |
| 2023-07-14 | $0.79 | $0.79 | 1,684,100 |
| 2023-07-13 | $0.85 | $0.85 | 6,756,900 |
| 2023-07-12 | $1.02 | $1.02 | 22,780,200 |
| 2023-07-11 | $0.69 | $0.69 | 1,423,200 |
| 2023-07-10 | $0.67 | $0.67 | 1,481,100 |
| 2023-07-07 | $0.66 | $0.66 | 1,976,400 |
| 2023-07-06 | $0.61 | $0.61 | 1,098,200 |
| 2023-07-05 | $0.64 | $0.64 | 1,284,600 |
| 2023-07-03 | $0.65 | $0.65 | 763,700 |
| 2023-06-30 | $0.64 | $0.64 | 837,100 |
| 2023-06-29 | $0.65 | $0.65 | 1,976,400 |
| 2023-06-28 | $0.62 | $0.62 | 1,107,500 |
| 2023-06-27 | $0.65 | $0.65 | 926,700 |
| 2023-06-26 | $0.68 | $0.68 | 995,300 |
| 2023-06-23 | $0.71 | $0.71 | 1,437,500 |
| 2023-06-22 | $0.78 | $0.78 | 1,540,800 |
| 2023-06-21 | $0.85 | $0.85 | 1,177,000 |
| 2023-06-20 | $0.94 | $0.94 | 910,800 |
| 2023-06-16 | $1.03 | $1.03 | 443,800 |
| 2023-06-15 | $1.00 | $1.00 | 611,600 |
| 2023-06-14 | $1.00 | $1.00 | 699,400 |
| 2023-06-13 | $1.00 | $1.00 | 563,500 |
| 2023-06-12 | $1.02 | $1.02 | 362,200 |
| 2023-06-09 | $1.01 | $1.01 | 340,300 |
| 2023-06-08 | $1.02 | $1.02 | 642,000 |
| 2023-06-07 | $1.06 | $1.06 | 543,600 |
| 2023-06-06 | $1.06 | $1.06 | 482,900 |
| 2023-06-05 | $1.04 | $1.04 | 551,100 |
| 2023-06-02 | $1.06 | $1.06 | 655,900 |
| 2023-06-01 | $1.05 | $1.05 | 353,800 |
| 2023-05-31 | $1.07 | $1.07 | 442,000 |
| 2023-05-30 | $1.06 | $1.06 | 682,300 |
| 2023-05-26 | $1.03 | $1.03 | 465,200 |
| 2023-05-25 | $1.02 | $1.02 | 500,800 |
| 2023-05-24 | $1.06 | $1.06 | 618,200 |
| 2023-05-23 | $1.08 | $1.08 | 762,400 |
| 2023-05-22 | $1.11 | $1.11 | 574,200 |
| 2023-05-19 | $1.09 | $1.09 | 745,500 |
| 2023-05-18 | $1.13 | $1.13 | 704,200 |
| 2023-05-17 | $1.16 | $1.16 | 964,800 |
| 2023-05-16 | $1.13 | $1.13 | 371,000 |
| 2023-05-15 | $1.14 | $1.14 | 516,800 |
| 2023-05-12 | $1.17 | $1.17 | 625,100 |
| 2023-05-11 | $1.21 | $1.21 | 581,700 |
| 2023-05-10 | $1.27 | $1.27 | 463,900 |
| 2023-05-09 | $1.29 | $1.29 | 284,200 |
| 2023-05-08 | $1.30 | $1.30 | 582,100 |
| 2023-05-05 | $1.28 | $1.28 | 514,900 |
| 2023-05-04 | $1.24 | $1.24 | 489,800 |
| 2023-05-03 | $1.25 | $1.25 | 448,200 |
| 2023-05-02 | $1.29 | $1.29 | 554,600 |
| 2023-05-01 | $1.35 | $1.35 | 415,900 |
| 2023-04-28 | $1.40 | $1.40 | 415,000 |
| 2023-04-27 | $1.39 | $1.39 | 229,500 |
| 2023-04-26 | $1.38 | $1.38 | 433,800 |
| 2023-04-25 | $1.36 | $1.36 | 412,600 |
| 2023-04-24 | $1.41 | $1.41 | 673,600 |
| 2023-04-21 | $1.43 | $1.43 | 585,800 |
| 2023-04-20 | $1.48 | $1.48 | 591,600 |
| 2023-04-19 | $1.56 | $1.56 | 811,800 |
| 2023-04-18 | $1.62 | $1.62 | 475,400 |
| 2023-04-17 | $1.65 | $1.65 | 498,800 |
| 2023-04-14 | $1.73 | $1.73 | 478,300 |
| 2023-04-13 | $1.69 | $1.69 | 620,100 |
| 2023-04-12 | $1.67 | $1.67 | 1,080,800 |
| 2023-04-11 | $1.59 | $1.59 | 638,100 |
| 2023-04-10 | $1.52 | $1.52 | 421,600 |
| 2023-04-06 | $1.53 | $1.53 | 501,400 |
| 2023-04-05 | $1.54 | $1.54 | 655,000 |
| 2023-04-04 | $1.66 | $1.66 | 1,055,100 |
| 2023-04-03 | $1.79 | $1.79 | 3,200,500 |
| 2023-03-31 | $1.58 | $1.58 | 544,600 |
| 2023-03-30 | $1.50 | $1.50 | 1,004,900 |
| 2023-03-29 | $1.48 | $1.48 | 566,300 |
| 2023-03-28 | $1.38 | $1.38 | 380,500 |
| 2023-03-27 | $1.42 | $1.42 | 728,300 |
| 2023-03-24 | $1.30 | $1.30 | 462,500 |
| 2023-03-23 | $1.27 | $1.27 | 522,400 |
| 2023-03-22 | $1.28 | $1.28 | 723,700 |
| 2023-03-21 | $1.37 | $1.37 | 729,400 |
| 2023-03-20 | $1.34 | $1.34 | 3,598,900 |
| 2023-03-17 | $1.20 | $1.20 | 560,300 |
| 2023-03-16 | $1.32 | $1.32 | 407,800 |
| 2023-03-15 | $1.29 | $1.29 | 719,700 |
| 2023-03-14 | $1.38 | $1.38 | 523,600 |
| 2023-03-13 | $1.41 | $1.41 | 1,003,900 |
| 2023-03-10 | $1.50 | $1.50 | 832,900 |
| 2023-03-09 | $1.63 | $1.63 | 368,600 |
| 2023-03-08 | $1.70 | $1.70 | 395,200 |
| 2023-03-07 | $1.73 | $1.73 | 568,200 |
| 2023-03-06 | $1.71 | $1.71 | 731,500 |
| 2023-03-03 | $1.78 | $1.78 | 1,780,400 |
| 2023-03-02 | $1.68 | $1.68 | 575,800 |
| 2023-03-01 | $1.68 | $1.68 | 658,900 |
| 2023-02-28 | $1.72 | $1.72 | 567,800 |
| 2023-02-27 | $1.72 | $1.72 | 530,900 |
| 2023-02-24 | $1.74 | $1.74 | 452,900 |
| 2023-02-23 | $1.76 | $1.76 | 337,500 |
| 2023-02-22 | $1.76 | $1.76 | 504,500 |
| 2023-02-21 | $1.79 | $1.79 | 663,500 |
| 2023-02-17 | $1.82 | $1.82 | 613,700 |
| 2023-02-16 | $1.79 | $1.79 | 520,900 |
| 2023-02-15 | $1.84 | $1.84 | 577,800 |
| 2023-02-14 | $1.80 | $1.80 | 930,500 |
| 2023-02-13 | $1.86 | $1.86 | 886,400 |
| 2023-02-10 | $1.93 | $1.93 | 892,500 |
| 2023-02-09 | $1.82 | $1.82 | 1,209,200 |
| 2023-02-08 | $1.94 | $1.94 | 809,900 |
| 2023-02-07 | $2.03 | $2.03 | 1,719,100 |
| 2023-02-06 | $1.95 | $1.95 | 950,000 |
| 2023-02-03 | $1.99 | $1.99 | 1,154,900 |
| 2023-02-02 | $2.10 | $2.10 | 1,394,300 |
| 2023-02-01 | $2.08 | $2.08 | 1,826,800 |
| 2023-01-31 | $1.97 | $1.97 | 1,700,500 |
| 2023-01-30 | $1.86 | $1.86 | 1,038,800 |
| 2023-01-27 | $1.96 | $1.96 | 1,618,600 |
| 2023-01-26 | $2.01 | $2.01 | 1,160,100 |
| 2023-01-25 | $1.99 | $1.99 | 2,442,300 |
| 2023-01-24 | $2.18 | $2.18 | 4,350,500 |
| 2023-01-23 | $2.29 | $2.29 | 17,179,700 |
| 2023-01-20 | $1.80 | $1.80 | 1,210,500 |
| 2023-01-19 | $1.82 | $1.82 | 1,122,800 |
| 2023-01-18 | $1.77 | $1.77 | 1,227,200 |
| 2023-01-17 | $1.81 | $1.81 | 1,519,200 |
| 2023-01-13 | $1.90 | $1.90 | 2,786,700 |
| 2023-01-12 | $1.98 | $1.98 | 5,118,900 |
| 2023-01-11 | $1.73 | $1.73 | 1,882,200 |
| 2023-01-10 | $1.71 | $1.71 | 1,777,900 |
| 2023-01-09 | $1.78 | $1.78 | 1,514,300 |
| 2023-01-06 | $1.79 | $1.79 | 1,379,700 |
| 2023-01-05 | $1.83 | $1.83 | 1,981,700 |
| 2023-01-04 | $1.90 | $1.90 | 2,189,500 |
| 2023-01-03 | $1.90 | $1.90 | 2,052,000 |