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
- 2018-10-05 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 | $0.98 | $2.64 | 2,510 |
| 2023-12-28 | $1.04 | $2.80 | 2,350 |
| 2023-12-27 | $0.98 | $2.64 | 2,090 |
| 2023-12-26 | $1.05 | $2.81 | 101 |
| 2023-12-22 | $0.99 | $2.66 | 2,000 |
| 2023-12-21 | $0.99 | $2.64 | 1,199 |
| 2023-12-20 | $1.02 | $2.72 | 0 |
| 2023-12-19 | $1.02 | $2.72 | 0 |
| 2023-12-18 | $1.02 | $2.72 | 119 |
| 2023-12-15 | $1.04 | $2.79 | 0 |
| 2023-12-14 | $1.04 | $2.79 | 0 |
| 2023-12-13 | $1.04 | $2.79 | 1,000 |
| 2023-12-12 | $0.82 | $2.20 | 20 |
| 2023-12-11 | $0.81 | $2.17 | 200 |
| 2023-12-08 | $0.81 | $2.17 | 0 |
| 2023-12-07 | $0.81 | $2.17 | 0 |
| 2023-12-06 | $0.81 | $2.17 | 0 |
| 2023-12-05 | $0.81 | $2.17 | 0 |
| 2023-12-04 | $0.81 | $2.17 | 800 |
| 2023-12-01 | $0.89 | $2.40 | 0 |
| 2023-11-30 | $0.89 | $2.40 | 0 |
| 2023-11-29 | $0.89 | $2.40 | 2,500 |
| 2023-11-28 | $0.97 | $2.61 | 4,000 |
| 2023-11-27 | $1.04 | $2.80 | 0 |
| 2023-11-24 | $1.04 | $2.80 | 0 |
| 2023-11-22 | $1.04 | $2.80 | 400 |
| 2023-11-21 | $1.09 | $2.92 | 50 |
| 2023-11-20 | $1.00 | $2.69 | 0 |
| 2023-11-17 | $1.00 | $2.69 | 0 |
| 2023-11-16 | $1.00 | $2.69 | 0 |
| 2023-11-15 | $1.00 | $2.69 | 0 |
| 2023-11-14 | $1.00 | $2.69 | 1,000 |
| 2023-11-13 | $0.88 | $2.37 | 0 |
| 2023-11-10 | $0.88 | $2.37 | 16,700 |
| 2023-11-09 | $0.82 | $2.19 | 3,500 |
| 2023-11-08 | $1.02 | $2.72 | 1,125 |
| 2023-11-07 | $0.81 | $2.17 | 0 |
| 2023-11-06 | $0.81 | $2.17 | 0 |
| 2023-11-03 | $0.81 | $2.17 | 0 |
| 2023-11-02 | $0.81 | $2.17 | 0 |
| 2023-11-01 | $0.81 | $2.17 | 1,000 |
| 2023-10-31 | $0.98 | $2.61 | 0 |
| 2023-10-30 | $0.98 | $2.61 | 0 |
| 2023-10-27 | $0.98 | $2.61 | 109 |
| 2023-10-26 | $0.90 | $2.41 | 0 |
| 2023-10-25 | $0.90 | $2.41 | 1,000 |
| 2023-10-24 | $0.90 | $2.41 | 0 |
| 2023-10-23 | $0.90 | $2.41 | 3,052 |
| 2023-10-20 | $0.90 | $2.41 | 100 |
| 2023-10-19 | $0.86 | $2.31 | 0 |
| 2023-10-18 | $0.86 | $2.31 | 2,010 |
| 2023-10-17 | $1.13 | $3.02 | 0 |
| 2023-10-16 | $1.13 | $3.02 | 0 |
| 2023-10-13 | $1.13 | $3.02 | 330 |
| 2023-10-12 | $0.94 | $2.51 | 0 |
| 2023-10-11 | $0.94 | $2.51 | 0 |
| 2023-10-10 | $0.94 | $2.51 | 0 |
| 2023-10-09 | $0.94 | $2.51 | 1,700 |
| 2023-10-06 | $0.96 | $2.58 | 0 |
| 2023-10-05 | $0.96 | $2.58 | 0 |
| 2023-10-04 | $0.96 | $2.58 | 0 |
| 2023-10-03 | $0.96 | $2.58 | 0 |
| 2023-10-02 | $0.96 | $2.58 | 0 |
| 2023-09-29 | $0.96 | $2.58 | 0 |
| 2023-09-28 | $0.96 | $2.58 | 188 |
| 2023-09-27 | $0.92 | $2.45 | 110 |
| 2023-09-26 | $0.93 | $2.49 | 300 |
| 2023-09-25 | $0.97 | $2.59 | 0 |
| 2023-09-22 | $0.97 | $2.59 | 0 |
| 2023-09-21 | $0.97 | $2.59 | 0 |
| 2023-09-20 | $0.97 | $2.59 | 12 |
| 2023-09-19 | $0.80 | $2.14 | 1,000 |
| 2023-09-18 | $0.80 | $2.14 | 1,000 |
| 2023-09-15 | $0.80 | $2.14 | 0 |
| 2023-09-14 | $0.80 | $2.14 | 2,613 |
| 2023-09-13 | $0.94 | $2.52 | 0 |
| 2023-09-12 | $0.94 | $2.52 | 105 |
| 2023-09-11 | $1.00 | $2.68 | 4,000 |
| 2023-09-08 | $0.94 | $2.52 | 0 |
| 2023-09-07 | $0.94 | $2.52 | 4,188 |
| 2023-09-06 | $0.90 | $2.41 | 411 |
| 2023-09-05 | $0.90 | $2.42 | 0 |
| 2023-09-01 | $0.90 | $2.42 | 1,000 |
| 2023-08-31 | $1.01 | $2.72 | 0 |
| 2023-08-30 | $1.01 | $2.72 | 0 |
| 2023-08-29 | $1.01 | $2.72 | 500 |
| 2023-08-28 | $1.20 | $3.22 | 2,633 |
| 2023-08-25 | $1.20 | $3.22 | 6,435 |
| 2023-08-24 | $0.90 | $2.41 | 5,125 |
| 2023-08-23 | $1.04 | $2.80 | 3,117 |
| 2023-08-22 | $0.95 | $2.54 | 0 |
| 2023-08-21 | $0.95 | $2.54 | 100 |
| 2023-08-18 | $1.00 | $2.68 | 2,000 |
| 2023-08-17 | $0.97 | $2.59 | 33 |
| 2023-08-16 | $1.00 | $2.68 | 1,005 |
| 2023-08-15 | $1.10 | $2.95 | 0 |
| 2023-08-14 | $1.10 | $2.95 | 0 |
| 2023-08-11 | $1.10 | $2.95 | 1,000 |
| 2023-08-10 | $1.24 | $3.31 | 100 |
| 2023-08-09 | $1.30 | $3.48 | 0 |
| 2023-08-08 | $1.30 | $3.48 | 0 |
| 2023-08-07 | $1.30 | $3.48 | 261 |
| 2023-08-04 | $1.30 | $3.48 | 450 |
| 2023-08-03 | $1.18 | $3.15 | 0 |
| 2023-08-02 | $1.18 | $3.15 | 10 |
| 2023-08-01 | $1.23 | $3.29 | 607 |
| 2023-07-31 | $1.12 | $3.01 | 2,375 |
| 2023-07-28 | $1.10 | $2.95 | 0 |
| 2023-07-27 | $1.10 | $2.95 | 0 |
| 2023-07-26 | $1.10 | $2.95 | 0 |
| 2023-07-25 | $1.10 | $2.95 | 0 |
| 2023-07-24 | $1.10 | $2.95 | 0 |
| 2023-07-21 | $1.10 | $2.95 | 0 |
| 2023-07-20 | $1.10 | $2.95 | 0 |
| 2023-07-19 | $1.10 | $2.95 | 0 |
| 2023-07-18 | $1.10 | $2.95 | 100 |
| 2023-07-17 | $1.06 | $2.83 | 600 |
| 2023-07-14 | $1.16 | $3.11 | 0 |
| 2023-07-13 | $1.16 | $3.11 | 415 |
| 2023-07-12 | $1.15 | $3.09 | 0 |
| 2023-07-11 | $1.15 | $3.09 | 0 |
| 2023-07-10 | $1.15 | $3.09 | 0 |
| 2023-07-07 | $1.15 | $3.09 | 0 |
| 2023-07-06 | $1.15 | $3.09 | 0 |
| 2023-07-05 | $1.15 | $3.09 | 20 |
| 2023-07-03 | $1.10 | $2.95 | 0 |
| 2023-06-30 | $1.10 | $2.95 | 0 |
| 2023-06-29 | $1.10 | $2.95 | 0 |
| 2023-06-28 | $1.10 | $2.95 | 0 |
| 2023-06-27 | $1.10 | $2.95 | 200 |
| 2023-06-26 | $1.00 | $2.68 | 0 |
| 2023-06-23 | $1.00 | $2.68 | 1,470 |
| 2023-06-22 | $1.13 | $3.03 | 166 |
| 2023-06-21 | $1.20 | $3.22 | 0 |
| 2023-06-20 | $1.20 | $3.22 | 0 |
| 2023-06-16 | $1.20 | $3.22 | 0 |
| 2023-06-15 | $1.20 | $3.22 | 228 |
| 2023-06-14 | $1.14 | $3.06 | 0 |
| 2023-06-13 | $1.14 | $3.06 | 0 |
| 2023-06-12 | $1.14 | $3.06 | 0 |
| 2023-06-09 | $1.14 | $3.06 | 0 |
| 2023-06-08 | $1.14 | $3.06 | 200 |
| 2023-06-07 | $1.03 | $2.76 | 550,621 |
| 2023-06-06 | $1.03 | $2.76 | 550,825 |
| 2023-06-05 | $1.08 | $2.89 | 0 |
| 2023-06-02 | $1.08 | $2.89 | 0 |
| 2023-06-01 | $1.08 | $2.89 | 0 |
| 2023-05-31 | $1.08 | $2.89 | 0 |
| 2023-05-30 | $1.08 | $2.89 | 520 |
| 2023-05-26 | $1.06 | $2.83 | 0 |
| 2023-05-25 | $1.06 | $2.83 | 0 |
| 2023-05-24 | $1.06 | $2.83 | 0 |
| 2023-05-23 | $1.06 | $2.83 | 0 |
| 2023-05-22 | $1.06 | $2.83 | 0 |
| 2023-05-19 | $1.06 | $2.83 | 0 |
| 2023-05-18 | $1.06 | $2.83 | 27,017 |
| 2023-05-17 | $1.22 | $3.27 | 0 |
| 2023-05-16 | $1.22 | $3.27 | 0 |
| 2023-05-15 | $1.22 | $2.29 | 283 |
| 2023-05-12 | $1.23 | $2.31 | 0 |
| 2023-05-11 | $1.23 | $2.31 | 225 |
| 2023-05-10 | $0.95 | $1.78 | 0 |
| 2023-05-09 | $0.95 | $1.78 | 600 |
| 2023-05-08 | $1.28 | $2.39 | 750 |
| 2023-05-05 | $1.00 | $1.87 | 0 |
| 2023-05-04 | $1.00 | $1.87 | 0 |
| 2023-05-03 | $1.00 | $1.87 | 0 |
| 2023-05-02 | $1.00 | $1.87 | 0 |
| 2023-05-01 | $1.00 | $1.87 | 501 |
| 2023-04-28 | $1.14 | $2.14 | 200 |
| 2023-04-27 | $1.23 | $2.30 | 320 |
| 2023-04-26 | $1.22 | $2.29 | 0 |
| 2023-04-25 | $1.22 | $2.29 | 0 |
| 2023-04-24 | $1.22 | $2.29 | 195 |
| 2023-04-21 | $1.26 | $2.36 | 2,970 |
| 2023-04-20 | $1.20 | $2.25 | 0 |
| 2023-04-19 | $1.20 | $2.25 | 0 |
| 2023-04-18 | $1.20 | $2.25 | 1,995 |
| 2023-04-17 | $1.30 | $2.44 | 5,200 |
| 2023-04-14 | $1.35 | $2.53 | 10 |
| 2023-04-13 | $1.30 | $2.44 | 282 |
| 2023-04-12 | $1.19 | $2.23 | 65 |
| 2023-04-11 | $1.00 | $1.87 | 1,350 |
| 2023-04-10 | $1.26 | $2.36 | 32,696 |
| 2023-04-06 | $1.50 | $2.81 | 949,057 |
| 2023-04-05 | $1.12 | $2.10 | 12 |
| 2023-04-04 | $1.07 | $2.01 | 0 |
| 2023-04-03 | $1.07 | $2.01 | 100 |
| 2023-03-31 | $1.20 | $2.26 | 24 |
| 2023-03-30 | $1.22 | $2.29 | 800 |
| 2023-03-29 | $1.24 | $2.31 | 50 |
| 2023-03-28 | $0.95 | $1.78 | 300 |
| 2023-03-27 | $0.92 | $1.72 | 0 |
| 2023-03-24 | $0.92 | $1.72 | 710 |
| 2023-03-23 | $1.25 | $2.34 | 0 |
| 2023-03-22 | $1.25 | $2.34 | 960 |
| 2023-03-21 | $1.20 | $2.25 | 500 |
| 2023-03-20 | $1.02 | $1.92 | 550 |
| 2023-03-17 | $1.20 | $2.25 | 0 |
| 2023-03-16 | $1.20 | $2.25 | 0 |
| 2023-03-15 | $1.20 | $2.25 | 0 |
| 2023-03-14 | $1.20 | $2.25 | 0 |
| 2023-03-13 | $1.20 | $2.25 | 250 |
| 2023-03-10 | $1.21 | $2.27 | 0 |
| 2023-03-09 | $1.21 | $2.27 | 0 |
| 2023-03-08 | $1.21 | $2.27 | 1,447 |
| 2023-03-07 | $1.16 | $2.17 | 0 |
| 2023-03-06 | $1.16 | $2.17 | 0 |
| 2023-03-03 | $1.16 | $2.17 | 702,600 |
| 2023-03-02 | $1.23 | $2.31 | 0 |
| 2023-03-01 | $1.23 | $2.31 | 470 |
| 2023-02-28 | $0.93 | $1.74 | 0 |
| 2023-02-27 | $0.93 | $1.74 | 19 |
| 2023-02-24 | $1.12 | $2.10 | 0 |
| 2023-02-23 | $1.12 | $2.10 | 0 |
| 2023-02-22 | $1.12 | $2.10 | 0 |
| 2023-02-21 | $1.12 | $2.10 | 0 |
| 2023-02-17 | $1.12 | $2.10 | 0 |
| 2023-02-16 | $1.12 | $2.10 | 11 |
| 2023-02-15 | $1.09 | $2.04 | 5,509 |
| 2023-02-14 | $1.25 | $2.34 | 50 |
| 2023-02-13 | $1.23 | $2.30 | 54 |
| 2023-02-10 | $1.16 | $2.17 | 0 |
| 2023-02-09 | $1.16 | $2.17 | 0 |
| 2023-02-08 | $1.16 | $2.17 | 0 |
| 2023-02-07 | $1.16 | $2.17 | 10 |
| 2023-02-06 | $1.21 | $2.27 | 0 |
| 2023-02-03 | $1.21 | $2.27 | 0 |
| 2023-02-02 | $1.21 | $2.27 | 688,400 |
| 2023-02-01 | $1.21 | $2.27 | 230 |
| 2023-01-31 | $1.27 | $2.38 | 0 |
| 2023-01-30 | $1.27 | $2.38 | 100 |
| 2023-01-27 | $1.15 | $2.16 | 2,523 |
| 2023-01-26 | $0.95 | $1.78 | 1,718 |
| 2023-01-25 | $1.02 | $1.92 | 0 |
| 2023-01-24 | $1.02 | $1.92 | 100 |
| 2023-01-23 | $1.15 | $2.15 | 1,200 |
| 2023-01-20 | $0.93 | $1.74 | 0 |
| 2023-01-19 | $0.93 | $1.74 | 620 |
| 2023-01-18 | $1.05 | $1.96 | 0 |
| 2023-01-17 | $1.05 | $1.96 | 0 |
| 2023-01-13 | $1.05 | $1.96 | 0 |
| 2023-01-12 | $1.05 | $1.96 | 90 |
| 2023-01-11 | $1.11 | $2.08 | 0 |
| 2023-01-10 | $1.11 | $2.08 | 0 |
| 2023-01-09 | $1.11 | $2.08 | 1,000 |
| 2023-01-06 | $1.05 | $1.97 | 0 |
| 2023-01-05 | $1.05 | $1.97 | 0 |
| 2023-01-04 | $1.05 | $1.97 | 0 |
| 2023-01-03 | $1.05 | $1.97 | 3,526 |