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
- 2020-06-12 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 | $0.95 | $0.95 | 11,029,600 | — | — |
| 2023-12-28 | $0.97 | $0.97 | 4,923,900 | — | — |
| 2023-12-27 | $0.98 | $0.98 | 13,560,400 | — | — |
| 2023-12-26 | $0.97 | $0.96 | 25,221,600 | — | — |
| 2023-12-22 | $1.00 | $1.00 | 4,425,900 | — | — |
| 2023-12-21 | $0.98 | $0.98 | 4,848,700 | — | — |
| 2023-12-20 | $0.98 | $0.98 | 3,800,700 | — | — |
| 2023-12-19 | $1.05 | $1.05 | 7,112,400 | — | — |
| 2023-12-18 | $0.98 | $0.98 | 12,536,900 | — | — |
| 2023-12-15 | $0.99 | $0.99 | 14,185,400 | — | — |
| 2023-12-14 | $1.00 | $1.00 | 6,668,300 | — | — |
| 2023-12-13 | $0.98 | $0.98 | 13,631,200 | — | — |
| 2023-12-12 | $0.92 | $0.92 | 6,260,600 | — | — |
| 2023-12-11 | $0.96 | $0.96 | 7,661,500 | — | — |
| 2023-12-08 | $0.95 | $0.95 | 5,476,800 | — | — |
| 2023-12-07 | $0.94 | $0.94 | 4,806,800 | — | — |
| 2023-12-06 | $0.95 | $0.95 | 4,580,900 | — | — |
| 2023-12-05 | $0.95 | $0.95 | 7,127,300 | — | — |
| 2023-12-04 | $1.00 | $1.00 | 9,164,200 | — | — |
| 2023-12-01 | $0.95 | $0.95 | 8,714,900 | — | — |
| 2023-11-30 | $0.92 | $0.92 | 6,481,700 | — | — |
| 2023-11-29 | $0.93 | $0.93 | 11,474,600 | — | — |
| 2023-11-28 | $0.93 | $0.93 | 9,378,500 | — | — |
| 2023-11-27 | $0.94 | $0.94 | 14,115,000 | — | — |
| 2023-11-24 | $1.04 | $1.04 | 1,346,400 | — | — |
| 2023-11-22 | $1.00 | $1.00 | 1,946,000 | — | — |
| 2023-11-21 | $0.98 | $0.98 | 3,401,200 | — | — |
| 2023-11-20 | $1.00 | $1.00 | 5,183,900 | — | — |
| 2023-11-17 | $1.02 | $1.02 | 3,388,100 | — | — |
| 2023-11-16 | $1.04 | $1.04 | 4,754,700 | — | — |
| 2023-11-15 | $1.02 | $1.02 | 3,213,000 | — | — |
| 2023-11-14 | $1.01 | $1.01 | 6,409,500 | — | — |
| 2023-11-13 | $0.90 | $0.90 | 3,203,200 | — | — |
| 2023-11-10 | $0.90 | $0.90 | 3,654,200 | — | — |
| 2023-11-09 | $0.88 | $0.88 | 5,415,200 | — | — |
| 2023-11-08 | $0.90 | $0.90 | 6,943,600 | — | — |
| 2023-11-07 | $0.93 | $0.93 | 43,103,700 | — | — |
| 2023-11-06 | $1.13 | $1.13 | 7,642,300 | — | — |
| 2023-11-03 | $1.09 | $1.09 | 3,288,200 | — | — |
| 2023-11-02 | $1.01 | $1.01 | 5,442,800 | — | — |
| 2023-11-01 | $0.91 | $0.91 | 3,884,600 | — | — |
| 2023-10-31 | $0.95 | $0.95 | 1,347,900 | — | — |
| 2023-10-30 | $0.91 | $0.91 | 2,953,000 | — | — |
| 2023-10-27 | $0.91 | $0.91 | 993,000 | — | — |
| 2023-10-26 | $0.95 | $0.95 | 1,970,700 | — | — |
| 2023-10-25 | $0.91 | $0.91 | 3,369,100 | — | — |
| 2023-10-24 | $0.93 | $0.93 | 2,269,500 | — | — |
| 2023-10-23 | $0.92 | $0.92 | 3,067,700 | — | — |
| 2023-10-20 | $0.99 | $0.99 | 2,738,500 | — | — |
| 2023-10-19 | $0.94 | $0.94 | 2,585,000 | — | — |
| 2023-10-18 | $0.99 | $0.99 | 2,605,900 | — | — |
| 2023-10-17 | $0.99 | $0.99 | 7,423,800 | — | — |
| 2023-10-16 | $0.92 | $0.92 | 8,162,100 | — | — |
| 2023-10-13 | $1.03 | $1.03 | 1,709,300 | — | — |
| 2023-10-12 | $1.02 | $1.02 | 3,910,100 | — | — |
| 2023-10-11 | $1.08 | $1.08 | 2,572,600 | — | — |
| 2023-10-10 | $1.11 | $1.11 | 2,646,200 | — | — |
| 2023-10-09 | $1.07 | $1.07 | 1,360,000 | — | — |
| 2023-10-06 | $1.09 | $1.09 | 2,201,400 | — | — |
| 2023-10-05 | $1.06 | $1.06 | 1,702,500 | — | — |
| 2023-10-04 | $1.05 | $1.05 | 1,902,600 | — | — |
| 2023-10-03 | $1.05 | $1.05 | 2,571,400 | — | — |
| 2023-10-02 | $1.08 | $1.08 | 1,786,600 | — | — |
| 2023-09-29 | $1.08 | $1.08 | 2,788,500 | — | — |
| 2023-09-28 | $1.09 | $1.09 | 1,736,100 | — | — |
| 2023-09-27 | $1.08 | $1.08 | 2,707,000 | — | — |
| 2023-09-26 | $1.12 | $1.12 | 1,635,000 | — | — |
| 2023-09-25 | $1.10 | $1.10 | 2,012,800 | — | — |
| 2023-09-22 | $1.10 | $1.10 | 1,412,000 | — | — |
| 2023-09-21 | $1.08 | $1.08 | 1,763,400 | — | — |
| 2023-09-20 | $1.08 | $1.08 | 2,021,800 | — | — |
| 2023-09-19 | $1.07 | $1.07 | 2,758,400 | — | — |
| 2023-09-18 | $1.10 | $1.10 | 2,961,200 | — | — |
| 2023-09-15 | $1.13 | $1.13 | 5,761,100 | — | — |
| 2023-09-14 | $1.13 | $1.13 | 6,460,200 | — | — |
| 2023-09-13 | $1.22 | $1.22 | 6,045,800 | — | — |
| 2023-09-12 | $1.33 | $1.33 | 3,149,800 | — | — |
| 2023-09-11 | $1.35 | $1.35 | 6,861,100 | — | — |
| 2023-09-08 | $1.26 | $1.26 | 2,384,500 | — | — |
| 2023-09-07 | $1.31 | $1.31 | 2,667,300 | — | — |
| 2023-09-06 | $1.32 | $1.32 | 2,819,800 | — | — |
| 2023-09-05 | $1.30 | $1.30 | 2,547,800 | — | — |
| 2023-09-01 | $1.33 | $1.33 | 2,517,800 | — | — |
| 2023-08-31 | $1.31 | $1.31 | 2,373,600 | — | — |
| 2023-08-30 | $1.38 | $1.38 | 2,914,300 | — | — |
| 2023-08-29 | $1.37 | $1.37 | 4,752,700 | — | — |
| 2023-08-28 | $1.23 | $1.23 | 2,927,400 | — | — |
| 2023-08-25 | $1.26 | $1.26 | 3,167,400 | — | — |
| 2023-08-24 | $1.27 | $1.27 | 4,163,700 | — | — |
| 2023-08-23 | $1.30 | $1.30 | 2,203,000 | — | — |
| 2023-08-22 | $1.33 | $1.33 | 3,344,700 | — | — |
| 2023-08-21 | $1.33 | $1.33 | 3,126,800 | — | — |
| 2023-08-18 | $1.35 | $1.35 | 5,217,200 | — | — |
| 2023-08-17 | $1.37 | $1.37 | 3,861,800 | — | — |
| 2023-08-16 | $1.41 | $1.41 | 4,627,800 | — | — |
| 2023-08-15 | $1.42 | $1.42 | 5,755,800 | — | — |
| 2023-08-14 | $1.56 | $1.56 | 6,734,600 | — | — |
| 2023-08-11 | $1.50 | $1.50 | 9,923,400 | — | — |
| 2023-08-10 | $1.32 | $1.32 | 9,794,700 | — | — |
| 2023-08-09 | $1.39 | $1.39 | 20,595,100 | — | — |
| 2023-08-08 | $1.33 | $1.33 | 9,838,800 | — | — |
| 2023-08-07 | $1.26 | $1.26 | 4,499,500 | — | — |
| 2023-08-04 | $1.32 | $1.32 | 5,192,300 | — | — |
| 2023-08-03 | $1.35 | $1.35 | 5,510,600 | — | — |
| 2023-08-02 | $1.26 | $1.26 | 4,631,900 | — | — |
| 2023-08-01 | $1.30 | $1.30 | 7,627,500 | — | — |
| 2023-07-31 | $1.25 | $1.25 | 6,178,700 | — | — |
| 2023-07-28 | $1.13 | $1.13 | 3,472,900 | — | — |
| 2023-07-27 | $1.09 | $1.09 | 3,487,100 | — | — |
| 2023-07-26 | $1.14 | $1.14 | 3,220,300 | — | — |
| 2023-07-25 | $1.09 | $1.09 | 3,106,300 | — | — |
| 2023-07-24 | $1.12 | $1.12 | 7,086,200 | — | — |
| 2023-07-21 | $1.17 | $1.17 | 3,948,400 | — | — |
| 2023-07-20 | $1.15 | $1.15 | 9,770,200 | — | — |
| 2023-07-19 | $1.17 | $1.17 | 8,704,400 | — | — |
| 2023-07-18 | $1.06 | $1.06 | 5,719,100 | — | — |
| 2023-07-17 | $1.03 | $1.03 | 6,051,800 | — | — |
| 2023-07-14 | $1.00 | $1.00 | 7,622,100 | — | — |
| 2023-07-13 | $0.98 | $0.98 | 25,213,900 | — | — |
| 2023-07-12 | $0.92 | $0.92 | 10,134,700 | — | — |
| 2023-07-11 | $0.92 | $0.92 | 6,732,300 | — | — |
| 2023-07-10 | $0.90 | $0.90 | 11,816,900 | — | — |
| 2023-07-07 | $0.83 | $0.83 | 14,220,000 | — | — |
| 2023-07-06 | $0.78 | $0.78 | 21,217,300 | — | — |
| 2023-07-05 | $0.85 | $0.85 | 7,551,400 | — | — |
| 2023-07-03 | $0.87 | $0.87 | 5,751,300 | — | — |
| 2023-06-30 | $0.90 | $0.90 | 14,491,700 | — | — |
| 2023-06-29 | $0.88 | $0.88 | 6,660,500 | — | — |
| 2023-06-28 | $0.87 | $0.87 | 8,813,400 | — | — |
| 2023-06-27 | $0.85 | $0.85 | 6,780,000 | — | — |
| 2023-06-26 | $0.85 | $0.85 | 7,531,500 | — | — |
| 2023-06-23 | $0.89 | $0.89 | 57,750,500 | — | — |
| 2023-06-22 | $0.88 | $0.88 | 14,861,000 | — | — |
| 2023-06-21 | $0.85 | $0.85 | 16,207,100 | — | — |
| 2023-06-20 | $0.85 | $0.85 | 21,581,100 | — | — |
| 2023-06-16 | $0.90 | $0.90 | 22,186,800 | — | — |
| 2023-06-15 | $1.00 | $1.00 | 11,280,400 | — | — |
| 2023-06-14 | $0.94 | $0.94 | 14,729,600 | — | — |
| 2023-06-13 | $1.03 | $1.03 | 5,416,400 | — | — |
| 2023-06-12 | $0.96 | $0.96 | 11,897,100 | — | — |
| 2023-06-09 | $1.00 | $1.00 | 3,452,200 | — | — |
| 2023-06-08 | $0.97 | $0.97 | 6,817,900 | — | — |
| 2023-06-07 | $1.00 | $1.00 | 10,247,100 | — | — |
| 2023-06-06 | $1.03 | $1.03 | 4,366,000 | — | — |
| 2023-06-05 | $1.03 | $1.03 | 10,266,100 | — | — |
| 2023-06-02 | $0.88 | $0.88 | 4,931,000 | — | — |
| 2023-06-01 | $0.85 | $0.85 | 4,957,200 | — | — |
| 2023-05-31 | $0.85 | $0.85 | 14,308,300 | — | — |
| 2023-05-30 | $0.86 | $0.86 | 9,361,700 | — | — |
| 2023-05-26 | $0.95 | $0.95 | 5,390,500 | — | — |
| 2023-05-25 | $0.98 | $0.98 | 6,616,100 | — | — |
| 2023-05-24 | $0.99 | $0.99 | 8,187,100 | — | — |
| 2023-05-23 | $1.01 | $1.01 | 4,326,300 | — | — |
| 2023-05-22 | $1.07 | $1.07 | 5,126,600 | — | — |
| 2023-05-19 | $1.02 | $1.02 | 3,843,100 | — | — |
| 2023-05-18 | $1.06 | $1.06 | 4,033,300 | — | — |
| 2023-05-17 | $1.06 | $1.06 | 3,595,400 | — | — |
| 2023-05-16 | $1.01 | $1.01 | 6,873,600 | — | — |
| 2023-05-15 | $0.97 | $0.97 | 7,788,400 | — | — |
| 2023-05-12 | $0.98 | $0.97 | 10,797,800 | — | — |
| 2023-05-11 | $0.95 | $0.95 | 10,165,000 | — | — |
| 2023-05-10 | $0.92 | $0.92 | 13,426,700 | — | — |
| 2023-05-09 | $0.93 | $0.93 | 13,710,200 | — | — |
| 2023-05-08 | $0.88 | $0.88 | 7,642,600 | — | — |
| 2023-05-05 | $0.81 | $0.81 | 5,810,400 | — | — |
| 2023-05-04 | $0.76 | $0.76 | 3,209,900 | — | — |
| 2023-05-03 | $0.76 | $0.76 | 4,221,900 | — | — |
| 2023-05-02 | $0.73 | $0.73 | 7,673,900 | — | — |
| 2023-05-01 | $0.78 | $0.78 | 7,106,700 | — | — |
| 2023-04-28 | $0.74 | $0.74 | 6,523,400 | — | — |
| 2023-04-27 | $0.74 | $0.74 | 3,314,100 | — | — |
| 2023-04-26 | $0.73 | $0.73 | 7,481,800 | — | — |
| 2023-04-25 | $0.73 | $0.73 | 7,052,600 | — | — |
| 2023-04-24 | $0.77 | $0.77 | 8,950,700 | — | — |
| 2023-04-21 | $0.78 | $0.78 | 5,380,100 | — | — |
| 2023-04-20 | $0.80 | $0.80 | 4,813,500 | — | — |
| 2023-04-19 | $0.81 | $0.81 | 4,347,000 | — | — |
| 2023-04-18 | $0.85 | $0.85 | 3,467,100 | — | — |
| 2023-04-17 | $0.88 | $0.88 | 6,462,600 | — | — |
| 2023-04-14 | $0.83 | $0.83 | 4,791,300 | — | — |
| 2023-04-13 | $0.83 | $0.83 | 5,458,400 | — | — |
| 2023-04-12 | $0.81 | $0.81 | 4,901,200 | — | — |
| 2023-04-11 | $0.84 | $0.84 | 3,247,600 | — | — |
| 2023-04-10 | $0.84 | $0.84 | 4,328,700 | — | — |
| 2023-04-06 | $0.83 | $0.83 | 2,229,300 | — | — |
| 2023-04-05 | $0.81 | $0.81 | 5,676,100 | — | — |
| 2023-04-04 | $0.81 | $0.81 | 6,723,000 | — | — |
| 2023-04-03 | $0.85 | $0.85 | 4,146,100 | — | — |
| 2023-03-31 | $0.85 | $0.85 | 5,548,300 | — | — |
| 2023-03-30 | $0.83 | $0.83 | 4,995,300 | — | — |
| 2023-03-29 | $0.85 | $0.85 | 4,411,100 | — | — |
| 2023-03-28 | $0.83 | $0.83 | 3,835,200 | — | — |
| 2023-03-27 | $0.85 | $0.85 | 8,897,700 | — | — |
| 2023-03-24 | $0.88 | $0.88 | 3,773,400 | — | — |
| 2023-03-23 | $0.89 | $0.89 | 5,280,800 | — | — |
| 2023-03-22 | $0.88 | $0.88 | 7,106,500 | — | — |
| 2023-03-21 | $0.91 | $0.91 | 7,090,200 | — | — |
| 2023-03-20 | $0.91 | $0.91 | 8,586,200 | — | — |
| 2023-03-17 | $0.94 | $0.93 | 6,345,300 | — | — |
| 2023-03-16 | $0.94 | $0.94 | 5,034,000 | — | — |
| 2023-03-15 | $0.93 | $0.93 | 6,326,800 | — | — |
| 2023-03-14 | $0.93 | $0.93 | 8,360,100 | — | — |
| 2023-03-13 | $0.93 | $0.93 | 6,411,900 | — | — |
| 2023-03-10 | $0.92 | $0.92 | 7,862,900 | — | — |
| 2023-03-09 | $0.96 | $0.96 | 5,709,000 | — | — |
| 2023-03-08 | $0.98 | $0.98 | 10,248,300 | — | — |
| 2023-03-07 | $1.02 | $1.02 | 7,969,800 | — | — |
| 2023-03-06 | $0.97 | $0.97 | 18,573,000 | — | — |
| 2023-03-03 | $1.09 | $1.09 | 8,031,700 | — | — |
| 2023-03-02 | $1.09 | $1.09 | 7,892,500 | — | — |
| 2023-03-01 | $1.13 | $1.13 | 11,443,600 | — | — |
| 2023-02-28 | $1.32 | $1.32 | 20,513,300 | — | — |
| 2023-02-27 | $1.15 | $1.15 | 6,811,000 | — | — |
| 2023-02-24 | $1.09 | $1.09 | 3,039,800 | — | — |
| 2023-02-23 | $1.14 | $1.14 | 4,849,200 | — | — |
| 2023-02-22 | $1.11 | $1.11 | 3,508,700 | — | — |
| 2023-02-21 | $1.11 | $1.11 | 4,300,800 | — | — |
| 2023-02-17 | $1.14 | $1.14 | 4,349,400 | — | — |
| 2023-02-16 | $1.17 | $1.17 | 5,268,200 | — | — |
| 2023-02-15 | $1.23 | $1.23 | 5,768,600 | — | — |
| 2023-02-14 | $1.19 | $1.19 | 6,575,200 | — | — |
| 2023-02-13 | $1.22 | $1.22 | 5,878,400 | — | — |
| 2023-02-10 | $1.21 | $1.21 | 3,651,600 | — | — |
| 2023-02-09 | $1.20 | $1.20 | 5,344,400 | — | — |
| 2023-02-08 | $1.25 | $1.25 | 3,078,500 | — | — |
| 2023-02-07 | $1.29 | $1.29 | 6,954,600 | — | — |
| 2023-02-06 | $1.23 | $1.23 | 7,251,800 | — | — |
| 2023-02-03 | $1.29 | $1.29 | 6,056,100 | — | — |
| 2023-02-02 | $1.31 | $1.31 | 11,971,700 | — | — |
| 2023-02-01 | $1.34 | $1.34 | 8,830,200 | — | — |
| 2023-01-31 | $1.33 | $1.33 | 10,266,800 | — | — |
| 2023-01-30 | $1.21 | $1.21 | 4,858,000 | — | — |
| 2023-01-27 | $1.25 | $1.25 | 4,651,100 | — | — |
| 2023-01-26 | $1.20 | $1.20 | 3,329,500 | — | — |
| 2023-01-25 | $1.20 | $1.20 | 3,730,000 | — | — |
| 2023-01-24 | $1.21 | $1.21 | 5,213,200 | — | — |
| 2023-01-23 | $1.28 | $1.28 | 3,827,800 | — | — |
| 2023-01-20 | $1.26 | $1.26 | 3,645,200 | — | — |
| 2023-01-19 | $1.18 | $1.18 | 4,127,200 | — | — |
| 2023-01-18 | $1.22 | $1.22 | 3,778,600 | — | — |
| 2023-01-17 | $1.26 | $1.26 | 4,151,800 | — | — |
| 2023-01-13 | $1.24 | $1.24 | 4,637,900 | — | — |
| 2023-01-12 | $1.24 | $1.24 | 5,023,600 | — | — |
| 2023-01-11 | $1.18 | $1.18 | 9,924,200 | — | — |
| 2023-01-10 | $1.15 | $1.15 | 6,787,200 | — | — |
| 2023-01-09 | $1.11 | $1.11 | 8,924,800 | — | — |
| 2023-01-06 | $1.01 | $1.01 | 12,685,600 | — | — |
| 2023-01-05 | $0.93 | $0.93 | 28,664,700 | — | — |
| 2023-01-04 | $1.00 | $1.00 | 8,002,000 | — | — |
| 2023-01-03 | $0.95 | $0.95 | 5,079,200 | — | — |