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
- 2021-01-08 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 | $0.60 | $1.14 | 101,400 |
| 2023-12-28 | $0.62 | $1.17 | 21,400 |
| 2023-12-27 | $0.63 | $1.19 | 64,100 |
| 2023-12-26 | $0.61 | $1.15 | 32,200 |
| 2023-12-22 | $0.60 | $1.14 | 36,300 |
| 2023-12-21 | $0.67 | $1.27 | 29,600 |
| 2023-12-20 | $0.63 | $1.19 | 33,400 |
| 2023-12-19 | $0.62 | $1.17 | 54,900 |
| 2023-12-18 | $0.62 | $1.17 | 38,100 |
| 2023-12-15 | $0.66 | $1.25 | 7,800 |
| 2023-12-14 | $0.67 | $1.27 | 14,800 |
| 2023-12-13 | $0.61 | $1.15 | 93,800 |
| 2023-12-12 | $0.69 | $1.30 | 50,500 |
| 2023-12-11 | $0.70 | $1.32 | 108,200 |
| 2023-12-08 | $0.76 | $1.44 | 6,200 |
| 2023-12-07 | $0.77 | $1.45 | 4,500 |
| 2023-12-06 | $0.77 | $1.45 | 21,000 |
| 2023-12-05 | $0.77 | $1.46 | 54,800 |
| 2023-12-04 | $0.81 | $1.53 | 15,200 |
| 2023-12-01 | $0.83 | $1.57 | 76,900 |
| 2023-11-30 | $0.75 | $1.42 | 23,300 |
| 2023-11-29 | $0.75 | $1.41 | 6,800 |
| 2023-11-28 | $0.75 | $1.41 | 20,300 |
| 2023-11-27 | $0.79 | $1.49 | 6,500 |
| 2023-11-24 | $0.77 | $1.46 | 300 |
| 2023-11-22 | $0.78 | $1.47 | 1,700 |
| 2023-11-21 | $0.77 | $1.46 | 19,300 |
| 2023-11-20 | $0.80 | $1.51 | 25,100 |
| 2023-11-17 | $0.75 | $1.42 | 49,400 |
| 2023-11-16 | $0.85 | $1.54 | 61,200 |
| 2023-11-15 | $0.85 | $1.54 | 44,000 |
| 2023-11-14 | $0.86 | $1.57 | 24,100 |
| 2023-11-13 | $0.85 | $1.54 | 80,300 |
| 2023-11-10 | $0.80 | $1.45 | 35,900 |
| 2023-11-09 | $0.85 | $1.54 | 8,100 |
| 2023-11-08 | $0.86 | $1.56 | 99,000 |
| 2023-11-07 | $0.79 | $1.44 | 69,200 |
| 2023-11-06 | $0.57 | $1.04 | 33,400 |
| 2023-11-03 | $0.55 | $1.00 | 152,500 |
| 2023-11-02 | $0.58 | $1.05 | 47,800 |
| 2023-11-01 | $0.58 | $1.05 | 68,000 |
| 2023-10-31 | $0.58 | $1.05 | 118,100 |
| 2023-10-30 | $0.55 | $1.00 | 184,600 |
| 2023-10-27 | $0.48 | $0.87 | 1,075,600 |
| 2023-10-26 | $0.70 | $1.26 | 240,100 |
| 2023-10-25 | $0.90 | $1.64 | 74,400 |
| 2023-10-24 | $0.93 | $1.70 | 392,900 |
| 2023-10-23 | $1.02 | $1.85 | 42,500 |
| 2023-10-20 | $1.03 | $1.87 | 4,200 |
| 2023-10-19 | $1.05 | $1.91 | 63,100 |
| 2023-10-18 | $1.02 | $1.85 | 9,900 |
| 2023-10-17 | $1.03 | $1.86 | 89,200 |
| 2023-10-16 | $1.04 | $1.89 | 18,700 |
| 2023-10-13 | $1.03 | $1.86 | 21,400 |
| 2023-10-12 | $1.04 | $1.89 | 27,200 |
| 2023-10-11 | $1.05 | $1.91 | 27,500 |
| 2023-10-10 | $1.03 | $1.87 | 50,800 |
| 2023-10-09 | $1.04 | $1.88 | 7,200 |
| 2023-10-06 | $1.04 | $1.88 | 63,700 |
| 2023-10-05 | $1.04 | $1.89 | 19,100 |
| 2023-10-04 | $1.04 | $1.88 | 27,300 |
| 2023-10-03 | $1.03 | $1.87 | 103,900 |
| 2023-10-02 | $1.06 | $1.93 | 10,100 |
| 2023-09-29 | $1.06 | $1.93 | 17,400 |
| 2023-09-28 | $1.08 | $1.95 | 13,900 |
| 2023-09-27 | $1.06 | $1.93 | 15,400 |
| 2023-09-26 | $1.07 | $1.94 | 8,900 |
| 2023-09-25 | $1.07 | $1.94 | 53,000 |
| 2023-09-22 | $1.07 | $1.94 | 16,600 |
| 2023-09-21 | $1.08 | $1.95 | 11,300 |
| 2023-09-20 | $1.07 | $1.94 | 9,100 |
| 2023-09-19 | $1.08 | $1.96 | 20,000 |
| 2023-09-18 | $1.07 | $1.94 | 145,300 |
| 2023-09-15 | $1.08 | $1.95 | 37,000 |
| 2023-09-14 | $1.08 | $1.95 | 38,100 |
| 2023-09-13 | $1.08 | $1.96 | 40,200 |
| 2023-09-12 | $1.08 | $1.96 | 18,200 |
| 2023-09-11 | $1.07 | $1.94 | 46,200 |
| 2023-09-08 | $1.07 | $1.94 | 25,400 |
| 2023-09-07 | $1.08 | $1.96 | 7,400 |
| 2023-09-06 | $1.08 | $1.96 | 19,100 |
| 2023-09-05 | $1.09 | $1.98 | 117,200 |
| 2023-09-01 | $1.11 | $2.01 | 115,400 |
| 2023-08-31 | $1.10 | $2.00 | 63,900 |
| 2023-08-30 | $1.11 | $2.01 | 20,000 |
| 2023-08-29 | $1.11 | $2.01 | 35,300 |
| 2023-08-28 | $1.11 | $2.02 | 33,500 |
| 2023-08-25 | $1.12 | $2.03 | 15,500 |
| 2023-08-24 | $1.11 | $2.02 | 51,700 |
| 2023-08-23 | $1.12 | $2.03 | 54,300 |
| 2023-08-22 | $1.13 | $2.05 | 47,100 |
| 2023-08-21 | $1.13 | $2.05 | 21,700 |
| 2023-08-18 | $1.14 | $2.07 | 111,800 |
| 2023-08-17 | $1.15 | $2.06 | 96,700 |
| 2023-08-16 | $1.15 | $2.06 | 20,300 |
| 2023-08-15 | $1.16 | $2.07 | 20,000 |
| 2023-08-14 | $1.15 | $2.06 | 48,800 |
| 2023-08-11 | $1.15 | $2.06 | 37,300 |
| 2023-08-10 | $1.15 | $2.06 | 80,500 |
| 2023-08-09 | $1.18 | $2.11 | 106,500 |
| 2023-08-08 | $1.19 | $2.13 | 30,500 |
| 2023-08-07 | $1.19 | $2.13 | 12,300 |
| 2023-08-04 | $1.19 | $2.13 | 14,300 |
| 2023-08-03 | $1.18 | $2.11 | 27,200 |
| 2023-08-02 | $1.17 | $2.09 | 16,400 |
| 2023-08-01 | $1.15 | $2.06 | 53,500 |
| 2023-07-31 | $1.13 | $2.02 | 57,900 |
| 2023-07-28 | $1.15 | $2.05 | 123,100 |
| 2023-07-27 | $1.19 | $2.13 | 46,100 |
| 2023-07-26 | $1.19 | $2.12 | 27,500 |
| 2023-07-25 | $1.18 | $2.11 | 15,900 |
| 2023-07-24 | $1.18 | $2.11 | 15,100 |
| 2023-07-21 | $1.19 | $2.12 | 5,600 |
| 2023-07-20 | $1.19 | $2.13 | 27,200 |
| 2023-07-19 | $1.18 | $2.11 | 19,000 |
| 2023-07-18 | $1.18 | $2.12 | 44,000 |
| 2023-07-17 | $1.18 | $2.11 | 27,700 |
| 2023-07-14 | $1.19 | $2.13 | 20,000 |
| 2023-07-13 | $1.19 | $2.13 | 76,100 |
| 2023-07-12 | $1.18 | $2.11 | 43,700 |
| 2023-07-11 | $1.18 | $2.11 | 20,500 |
| 2023-07-10 | $1.17 | $2.09 | 49,700 |
| 2023-07-07 | $1.18 | $2.11 | 20,300 |
| 2023-07-06 | $1.18 | $2.10 | 30,500 |
| 2023-07-05 | $1.18 | $2.11 | 22,900 |
| 2023-07-03 | $1.19 | $2.13 | 11,700 |
| 2023-06-30 | $1.18 | $2.11 | 17,000 |
| 2023-06-29 | $1.18 | $2.11 | 13,400 |
| 2023-06-28 | $1.18 | $2.10 | 7,000 |
| 2023-06-27 | $1.17 | $2.09 | 26,600 |
| 2023-06-26 | $1.14 | $2.03 | 10,100 |
| 2023-06-23 | $1.13 | $2.02 | 23,400 |
| 2023-06-22 | $1.14 | $2.03 | 56,600 |
| 2023-06-21 | $1.16 | $2.07 | 53,200 |
| 2023-06-20 | $1.16 | $2.07 | 10,600 |
| 2023-06-16 | $1.16 | $2.07 | 23,500 |
| 2023-06-15 | $1.16 | $2.07 | 14,500 |
| 2023-06-14 | $1.18 | $2.11 | 55,000 |
| 2023-06-13 | $1.18 | $2.11 | 102,800 |
| 2023-06-12 | $1.15 | $2.06 | 19,800 |
| 2023-06-09 | $1.15 | $2.06 | 11,100 |
| 2023-06-08 | $1.16 | $2.07 | 6,700 |
| 2023-06-07 | $1.16 | $2.07 | 14,200 |
| 2023-06-06 | $1.15 | $2.06 | 46,600 |
| 2023-06-05 | $1.15 | $2.05 | 57,800 |
| 2023-06-02 | $1.15 | $2.06 | 36,400 |
| 2023-06-01 | $1.16 | $2.07 | 46,200 |
| 2023-05-31 | $1.15 | $2.06 | 4,800 |
| 2023-05-30 | $1.15 | $2.05 | 12,200 |
| 2023-05-26 | $1.15 | $2.06 | 37,300 |
| 2023-05-25 | $1.14 | $2.04 | 27,200 |
| 2023-05-24 | $1.18 | $2.11 | 26,900 |
| 2023-05-23 | $1.15 | $2.06 | 36,000 |
| 2023-05-22 | $1.17 | $2.09 | 72,800 |
| 2023-05-19 | $1.17 | $2.09 | 38,800 |
| 2023-05-18 | $1.19 | $2.04 | 44,400 |
| 2023-05-17 | $1.21 | $2.07 | 41,800 |
| 2023-05-16 | $1.19 | $2.04 | 36,100 |
| 2023-05-15 | $1.20 | $2.05 | 16,600 |
| 2023-05-12 | $1.20 | $2.05 | 14,400 |
| 2023-05-11 | $1.19 | $2.04 | 12,000 |
| 2023-05-10 | $1.19 | $2.04 | 30,600 |
| 2023-05-09 | $1.16 | $1.99 | 26,500 |
| 2023-05-08 | $1.17 | $2.01 | 10,800 |
| 2023-05-05 | $1.19 | $2.04 | 31,600 |
| 2023-05-04 | $1.18 | $2.02 | 26,200 |
| 2023-05-03 | $1.19 | $2.04 | 31,100 |
| 2023-05-02 | $1.19 | $2.04 | 45,600 |
| 2023-05-01 | $1.18 | $2.02 | 18,200 |
| 2023-04-28 | $1.19 | $2.04 | 22,100 |
| 2023-04-27 | $1.19 | $2.04 | 48,600 |
| 2023-04-26 | $1.18 | $2.02 | 76,000 |
| 2023-04-25 | $1.18 | $2.02 | 16,000 |
| 2023-04-24 | $1.15 | $1.97 | 84,500 |
| 2023-04-21 | $1.17 | $2.00 | 25,900 |
| 2023-04-20 | $1.15 | $1.97 | 99,900 |
| 2023-04-19 | $1.18 | $2.02 | 6,100 |
| 2023-04-18 | $1.18 | $2.01 | 34,700 |
| 2023-04-17 | $1.17 | $2.01 | 21,300 |
| 2023-04-14 | $1.18 | $2.02 | 9,600 |
| 2023-04-13 | $1.13 | $1.94 | 48,500 |
| 2023-04-12 | $1.18 | $2.02 | 17,400 |
| 2023-04-11 | $1.16 | $1.99 | 34,000 |
| 2023-04-10 | $1.17 | $2.01 | 29,000 |
| 2023-04-06 | $1.16 | $1.99 | 111,000 |
| 2023-04-05 | $1.15 | $1.97 | 33,600 |
| 2023-04-04 | $1.12 | $1.92 | 126,400 |
| 2023-04-03 | $1.14 | $1.95 | 151,900 |
| 2023-03-31 | $1.12 | $1.92 | 20,200 |
| 2023-03-30 | $1.12 | $1.91 | 26,800 |
| 2023-03-29 | $1.11 | $1.90 | 39,700 |
| 2023-03-28 | $1.13 | $1.94 | 18,700 |
| 2023-03-27 | $1.12 | $1.92 | 49,500 |
| 2023-03-24 | $1.14 | $1.95 | 70,000 |
| 2023-03-23 | $1.14 | $1.95 | 65,700 |
| 2023-03-22 | $1.17 | $2.01 | 15,300 |
| 2023-03-21 | $1.17 | $2.01 | 34,800 |
| 2023-03-20 | $1.16 | $1.99 | 15,200 |
| 2023-03-17 | $1.16 | $1.99 | 37,500 |
| 2023-03-16 | $1.17 | $2.01 | 41,300 |
| 2023-03-15 | $1.17 | $2.00 | 55,300 |
| 2023-03-14 | $1.17 | $2.01 | 55,200 |
| 2023-03-13 | $1.19 | $2.04 | 27,500 |
| 2023-03-10 | $1.21 | $2.07 | 101,100 |
| 2023-03-09 | $1.20 | $2.06 | 18,200 |
| 2023-03-08 | $1.22 | $2.09 | 53,100 |
| 2023-03-07 | $1.21 | $2.07 | 35,000 |
| 2023-03-06 | $1.23 | $2.11 | 66,200 |
| 2023-03-03 | $1.20 | $2.06 | 111,200 |
| 2023-03-02 | $1.21 | $2.07 | 92,900 |
| 2023-03-01 | $1.22 | $2.09 | 57,400 |
| 2023-02-28 | $1.19 | $2.04 | 37,700 |
| 2023-02-27 | $1.16 | $1.99 | 77,000 |
| 2023-02-24 | $1.20 | $2.06 | 47,100 |
| 2023-02-23 | $1.17 | $2.00 | 39,800 |
| 2023-02-22 | $1.20 | $2.06 | 25,700 |
| 2023-02-21 | $1.21 | $2.07 | 44,300 |
| 2023-02-17 | $1.25 | $2.15 | 20,800 |
| 2023-02-16 | $1.25 | $2.14 | 86,600 |
| 2023-02-15 | $1.28 | $2.06 | 116,600 |
| 2023-02-14 | $1.29 | $2.08 | 32,100 |
| 2023-02-13 | $1.27 | $2.05 | 262,400 |
| 2023-02-10 | $1.30 | $2.10 | 158,200 |
| 2023-02-09 | $1.28 | $2.06 | 40,400 |
| 2023-02-08 | $1.29 | $2.08 | 46,600 |
| 2023-02-07 | $1.29 | $2.08 | 69,200 |
| 2023-02-06 | $1.28 | $2.06 | 95,000 |
| 2023-02-03 | $1.26 | $2.03 | 134,200 |
| 2023-02-02 | $1.27 | $2.04 | 65,500 |
| 2023-02-01 | $1.23 | $1.98 | 27,700 |
| 2023-01-31 | $1.23 | $1.98 | 68,900 |
| 2023-01-30 | $1.17 | $1.89 | 195,200 |
| 2023-01-27 | $1.22 | $1.97 | 45,700 |
| 2023-01-26 | $1.20 | $1.94 | 64,500 |
| 2023-01-25 | $1.22 | $1.97 | 50,100 |
| 2023-01-24 | $1.21 | $1.95 | 13,900 |
| 2023-01-23 | $1.18 | $1.89 | 111,000 |
| 2023-01-20 | $1.19 | $1.92 | 19,200 |
| 2023-01-19 | $1.24 | $2.00 | 17,700 |
| 2023-01-18 | $1.24 | $2.00 | 23,400 |
| 2023-01-17 | $1.20 | $1.94 | 6,200 |
| 2023-01-13 | $1.17 | $1.89 | 67,800 |
| 2023-01-12 | $1.18 | $1.90 | 53,300 |
| 2023-01-11 | $1.16 | $1.87 | 18,400 |
| 2023-01-10 | $1.15 | $1.85 | 194,400 |
| 2023-01-09 | $1.14 | $1.84 | 38,800 |
| 2023-01-06 | $1.13 | $1.82 | 38,500 |
| 2023-01-05 | $1.12 | $1.81 | 24,600 |
| 2023-01-04 | $1.14 | $1.84 | 8,900 |
| 2023-01-03 | $1.12 | $1.81 | 25,000 |