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
- 2021-10-20 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 | $1.13 | $1.13 | 55,800 | — | — |
| 2023-12-28 | $1.15 | $1.15 | 148,500 | — | — |
| 2023-12-27 | $1.14 | $1.14 | 108,500 | — | — |
| 2023-12-26 | $1.16 | $1.16 | 548,200 | — | — |
| 2023-12-22 | $1.10 | $1.10 | 70,500 | — | — |
| 2023-12-21 | $1.12 | $1.12 | 180,100 | — | — |
| 2023-12-20 | $1.01 | $1.01 | 38,400 | — | — |
| 2023-12-19 | $1.01 | $1.01 | 31,800 | — | — |
| 2023-12-18 | $1.03 | $1.03 | 77,100 | — | — |
| 2023-12-15 | $0.98 | $0.98 | 101,100 | — | — |
| 2023-12-14 | $0.84 | $0.84 | 53,600 | — | — |
| 2023-12-13 | $0.82 | $0.82 | 49,600 | — | — |
| 2023-12-12 | $0.80 | $0.80 | 18,900 | — | — |
| 2023-12-11 | $0.87 | $0.87 | 14,400 | — | — |
| 2023-12-08 | $0.85 | $0.85 | 19,300 | — | — |
| 2023-12-07 | $0.86 | $0.86 | 27,900 | — | — |
| 2023-12-06 | $0.89 | $0.89 | 5,700 | — | — |
| 2023-12-05 | $0.90 | $0.90 | 4,900 | — | — |
| 2023-12-04 | $0.92 | $0.92 | 13,400 | — | — |
| 2023-12-01 | $0.94 | $0.94 | 2,100 | — | — |
| 2023-11-30 | $0.85 | $0.85 | 21,100 | — | — |
| 2023-11-29 | $0.86 | $0.86 | 16,800 | — | — |
| 2023-11-28 | $0.79 | $0.79 | 19,300 | — | — |
| 2023-11-27 | $0.83 | $0.83 | 10,400 | — | — |
| 2023-11-24 | $0.87 | $0.87 | 3,500 | — | — |
| 2023-11-22 | $0.85 | $0.85 | 9,800 | — | — |
| 2023-11-21 | $0.81 | $0.81 | 28,200 | — | — |
| 2023-11-20 | $0.94 | $0.94 | 38,200 | — | — |
| 2023-11-17 | $1.00 | $1.00 | 12,900 | — | — |
| 2023-11-16 | $1.01 | $1.01 | 14,800 | — | — |
| 2023-11-15 | $1.02 | $1.02 | 11,200 | — | — |
| 2023-11-14 | $1.01 | $1.01 | 12,300 | — | — |
| 2023-11-13 | $1.05 | $1.05 | 7,100 | — | — |
| 2023-11-10 | $1.06 | $1.06 | 5,200 | — | — |
| 2023-11-09 | $1.09 | $1.09 | 22,300 | — | — |
| 2023-11-08 | $1.06 | $1.06 | 12,000 | — | — |
| 2023-11-07 | $1.17 | $1.17 | 21,100 | — | — |
| 2023-11-06 | $1.23 | $1.23 | 17,600 | — | — |
| 2023-11-03 | $1.25 | $1.25 | 39,000 | — | — |
| 2023-11-02 | $1.26 | $1.26 | 24,800 | — | — |
| 2023-11-01 | $1.11 | $1.11 | 50,700 | — | — |
| 2023-10-31 | $1.06 | $1.06 | 23,200 | — | — |
| 2023-10-30 | $1.03 | $1.03 | 8,300 | — | — |
| 2023-10-27 | $1.01 | $1.01 | 5,700 | — | — |
| 2023-10-26 | $1.09 | $1.09 | 50,900 | — | — |
| 2023-10-25 | $1.06 | $1.06 | 106,600 | — | — |
| 2023-10-24 | $1.25 | $1.25 | 87,000 | — | — |
| 2023-10-23 | $1.10 | $1.10 | 7,700 | — | — |
| 2023-10-20 | $1.13 | $1.13 | 23,700 | — | — |
| 2023-10-19 | $1.26 | $1.26 | 24,800 | — | — |
| 2023-10-18 | $1.28 | $1.28 | 29,600 | — | — |
| 2023-10-17 | $1.29 | $1.29 | 14,200 | — | — |
| 2023-10-16 | $1.29 | $1.29 | 17,300 | — | — |
| 2023-10-13 | $1.29 | $1.29 | 14,900 | — | — |
| 2023-10-12 | $1.30 | $1.30 | 36,000 | — | — |
| 2023-10-11 | $1.34 | $1.34 | 9,200 | — | — |
| 2023-10-10 | $1.33 | $1.33 | 9,300 | — | — |
| 2023-10-09 | $1.33 | $1.33 | 4,800 | — | — |
| 2023-10-06 | $1.35 | $1.35 | 9,300 | — | — |
| 2023-10-05 | $1.30 | $1.30 | 97,800 | — | — |
| 2023-10-04 | $1.17 | $1.17 | 35,000 | — | — |
| 2023-10-03 | $1.39 | $1.39 | 44,700 | — | — |
| 2023-10-02 | $1.41 | $1.41 | 83,300 | — | — |
| 2023-09-29 | $1.51 | $1.51 | 127,400 | — | — |
| 2023-09-28 | $1.27 | $1.27 | 164,900 | — | — |
| 2023-09-27 | $1.29 | $1.29 | 169,400 | — | — |
| 2023-09-26 | $1.11 | $1.11 | 92,800 | — | — |
| 2023-09-25 | $0.95 | $0.95 | 6,900 | — | — |
| 2023-09-22 | $1.03 | $1.03 | 46,100 | — | — |
| 2023-09-21 | $0.98 | $0.98 | 130,600 | — | — |
| 2023-09-20 | $0.90 | $0.90 | 48,100 | — | — |
| 2023-09-19 | $0.94 | $0.94 | 19,600 | — | — |
| 2023-09-18 | $0.95 | $0.95 | 40,400 | — | — |
| 2023-09-15 | $0.97 | $0.96 | 34,800 | — | — |
| 2023-09-14 | $1.04 | $1.04 | 17,800 | — | — |
| 2023-09-13 | $1.02 | $1.02 | 9,900 | — | — |
| 2023-09-12 | $1.05 | $1.05 | 36,400 | — | — |
| 2023-09-11 | $1.08 | $1.08 | 87,500 | — | — |
| 2023-09-08 | $0.90 | $0.90 | 17,700 | — | — |
| 2023-09-07 | $0.93 | $0.93 | 24,400 | — | — |
| 2023-09-06 | $1.01 | $1.01 | 6,400 | — | — |
| 2023-09-05 | $0.99 | $0.99 | 13,300 | — | — |
| 2023-09-01 | $1.00 | $1.00 | 13,100 | — | — |
| 2023-08-31 | $1.03 | $1.03 | 8,600 | — | — |
| 2023-08-30 | $1.08 | $1.08 | 18,900 | — | — |
| 2023-08-29 | $1.13 | $1.13 | 12,000 | — | — |
| 2023-08-28 | $1.09 | $1.09 | 12,700 | — | — |
| 2023-08-25 | $1.00 | $1.00 | 15,400 | — | — |
| 2023-08-24 | $1.06 | $1.06 | 13,700 | — | — |
| 2023-08-23 | $1.03 | $1.03 | 6,600 | — | — |
| 2023-08-22 | $1.06 | $1.06 | 5,500 | — | — |
| 2023-08-21 | $1.02 | $1.02 | 18,000 | — | — |
| 2023-08-18 | $1.07 | $1.07 | 7,400 | — | — |
| 2023-08-17 | $1.01 | $1.01 | 13,700 | — | — |
| 2023-08-16 | $1.11 | $1.11 | 28,300 | — | — |
| 2023-08-15 | $1.22 | $1.22 | 29,800 | — | — |
| 2023-08-14 | $1.18 | $1.18 | 12,400 | — | — |
| 2023-08-11 | $1.15 | $1.15 | 21,500 | — | — |
| 2023-08-10 | $1.04 | $1.04 | 19,200 | — | — |
| 2023-08-09 | $0.94 | $0.94 | 49,700 | — | — |
| 2023-08-08 | $1.04 | $1.04 | 52,700 | — | — |
| 2023-08-07 | $1.01 | $1.01 | 52,900 | — | — |
| 2023-08-04 | $1.09 | $1.09 | 44,600 | — | — |
| 2023-08-03 | $1.24 | $1.24 | 39,600 | — | — |
| 2023-08-02 | $1.17 | $1.17 | 116,100 | — | — |
| 2023-08-01 | $1.18 | $1.18 | 30,000 | — | — |
| 2023-07-31 | $1.10 | $1.10 | 21,800 | — | — |
| 2023-07-28 | $1.13 | $1.13 | 11,400 | — | — |
| 2023-07-27 | $1.11 | $1.11 | 13,200 | — | — |
| 2023-07-26 | $1.17 | $1.17 | 26,300 | — | — |
| 2023-07-25 | $1.06 | $1.06 | 29,800 | — | — |
| 2023-07-24 | $1.10 | $1.10 | 14,900 | — | — |
| 2023-07-21 | $1.16 | $1.16 | 7,800 | — | — |
| 2023-07-20 | $1.19 | $1.19 | 33,900 | — | — |
| 2023-07-19 | $1.11 | $1.11 | 85,100 | — | — |
| 2023-07-18 | $1.27 | $1.27 | 10,300 | — | — |
| 2023-07-17 | $1.27 | $1.27 | 12,500 | — | — |
| 2023-07-14 | $1.20 | $1.20 | 62,400 | — | — |
| 2023-07-13 | $1.23 | $1.23 | 147,700 | — | — |
| 2023-07-12 | $1.36 | $1.36 | 45,700 | — | — |
| 2023-07-11 | $1.40 | $1.40 | 45,200 | — | — |
| 2023-07-10 | $1.48 | $1.48 | 106,400 | — | — |
| 2023-07-07 | $1.47 | $1.47 | 70,300 | — | — |
| 2023-07-06 | $1.50 | $1.50 | 56,300 | — | — |
| 2023-07-05 | $1.50 | $1.50 | 53,700 | — | — |
| 2023-07-03 | $1.59 | $1.59 | 150,900 | — | — |
| 2023-06-30 | $1.60 | $1.60 | 209,400 | — | — |
| 2023-06-29 | $1.39 | $1.39 | 18,700 | — | — |
| 2023-06-28 | $1.39 | $1.39 | 90,700 | — | — |
| 2023-06-27 | $1.32 | $1.32 | 55,800 | — | — |
| 2023-06-26 | $1.32 | $1.32 | 44,400 | — | — |
| 2023-06-23 | $1.34 | $1.34 | 32,600 | — | — |
| 2023-06-22 | $1.33 | $1.33 | 63,400 | — | — |
| 2023-06-21 | $1.28 | $1.28 | 110,600 | — | — |
| 2023-06-20 | $1.25 | $1.25 | 92,300 | — | — |
| 2023-06-16 | $1.29 | $1.29 | 180,900 | — | — |
| 2023-06-15 | $1.22 | $1.22 | 87,000 | — | — |
| 2023-06-14 | $1.22 | $1.22 | 76,600 | — | — |
| 2023-06-13 | $1.25 | $1.25 | 52,100 | — | — |
| 2023-06-12 | $1.26 | $1.26 | 84,600 | — | — |
| 2023-06-09 | $1.23 | $1.23 | 143,700 | — | — |
| 2023-06-08 | $1.31 | $1.31 | 176,000 | — | — |
| 2023-06-07 | $1.40 | $1.40 | 470,700 | — | — |
| 2023-06-06 | $1.29 | $1.29 | 309,700 | — | — |
| 2023-06-05 | $1.12 | $1.12 | 395,800 | — | — |
| 2023-06-02 | $1.28 | $1.28 | 1,060,200 | — | — |
| 2023-06-01 | $1.06 | $1.06 | 251,600 | — | — |
| 2023-05-31 | $0.87 | $0.87 | 698,100 | — | — |
| 2023-05-30 | $0.98 | $0.98 | 732,200 | — | — |
| 2023-05-26 | $0.88 | $0.88 | 341,800 | — | — |
| 2023-05-25 | $0.84 | $0.84 | 607,900 | — | — |
| 2023-05-24 | $0.79 | $0.79 | 904,200 | — | — |
| 2023-05-23 | $0.70 | $0.70 | 117,200 | — | — |
| 2023-05-22 | $0.65 | $0.65 | 121,400 | — | — |
| 2023-05-19 | $0.65 | $0.65 | 148,400 | — | — |
| 2023-05-18 | $0.56 | $0.56 | 81,700 | — | — |
| 2023-05-17 | $0.55 | $0.55 | 31,100 | — | — |
| 2023-05-16 | $0.53 | $0.53 | 38,300 | — | — |
| 2023-05-15 | $0.49 | $0.49 | 140,600 | — | — |
| 2023-05-12 | $0.56 | $0.56 | 157,900 | — | — |
| 2023-05-11 | $0.58 | $0.58 | 115,300 | — | — |
| 2023-05-10 | $0.62 | $0.62 | 42,200 | — | — |
| 2023-05-09 | $0.60 | $0.60 | 104,000 | — | — |
| 2023-05-08 | $0.61 | $0.61 | 210,700 | — | — |
| 2023-05-05 | $0.55 | $0.55 | 108,100 | — | — |
| 2023-05-04 | $0.48 | $0.48 | 119,500 | — | — |
| 2023-05-03 | $0.52 | $0.52 | 35,700 | — | — |
| 2023-05-02 | $0.52 | $0.52 | 98,000 | — | — |
| 2023-05-01 | $0.57 | $0.57 | 34,200 | — | — |
| 2023-04-28 | $0.58 | $0.58 | 23,400 | — | — |
| 2023-04-27 | $0.58 | $0.58 | 38,600 | — | — |
| 2023-04-26 | $0.57 | $0.57 | 51,200 | — | — |
| 2023-04-25 | $0.58 | $0.58 | 50,100 | — | — |
| 2023-04-24 | $0.58 | $0.58 | 58,700 | — | — |
| 2023-04-21 | $0.61 | $0.61 | 58,900 | — | — |
| 2023-04-20 | $0.62 | $0.62 | 54,700 | — | — |
| 2023-04-19 | $0.68 | $0.68 | 166,300 | — | — |
| 2023-04-18 | $0.66 | $0.66 | 99,600 | — | — |
| 2023-04-17 | $0.65 | $0.65 | 86,500 | — | — |
| 2023-04-14 | $0.63 | $0.63 | 268,300 | — | — |
| 2023-04-13 | $0.59 | $0.59 | 69,700 | — | — |
| 2023-04-12 | $0.59 | $0.59 | 91,400 | — | — |
| 2023-04-11 | $0.59 | $0.59 | 76,300 | — | — |
| 2023-04-10 | $0.60 | $0.60 | 32,300 | — | — |
| 2023-04-06 | $0.60 | $0.60 | 34,500 | — | — |
| 2023-04-05 | $0.60 | $0.60 | 51,300 | — | — |
| 2023-04-04 | $0.62 | $0.62 | 141,000 | — | — |
| 2023-04-03 | $0.60 | $0.60 | 46,900 | — | — |
| 2023-03-31 | $0.56 | $0.56 | 72,300 | — | — |
| 2023-03-30 | $0.58 | $0.58 | 31,700 | — | — |
| 2023-03-29 | $0.61 | $0.61 | 59,700 | — | — |
| 2023-03-28 | $0.59 | $0.59 | 80,200 | — | — |
| 2023-03-27 | $0.65 | $0.65 | 54,200 | — | — |
| 2023-03-24 | $0.62 | $0.62 | 49,600 | — | — |
| 2023-03-23 | $0.61 | $0.61 | 319,200 | — | — |
| 2023-03-22 | $0.66 | $0.66 | 60,800 | — | — |
| 2023-03-21 | $0.66 | $0.66 | 66,800 | — | — |
| 2023-03-20 | $0.66 | $0.66 | 64,100 | — | — |
| 2023-03-17 | $0.62 | $0.62 | 143,200 | — | — |
| 2023-03-16 | $0.68 | $0.68 | 70,600 | — | — |
| 2023-03-15 | $0.69 | $0.69 | 62,600 | — | — |
| 2023-03-14 | $0.68 | $0.68 | 56,500 | — | — |
| 2023-03-13 | $0.69 | $0.69 | 89,900 | — | — |
| 2023-03-10 | $0.69 | $0.69 | 198,500 | — | — |
| 2023-03-09 | $0.73 | $0.73 | 298,400 | — | — |
| 2023-03-08 | $0.78 | $0.78 | 272,200 | — | — |
| 2023-03-07 | $0.76 | $0.76 | 28,700 | — | — |
| 2023-03-06 | $0.76 | $0.76 | 89,000 | — | — |
| 2023-03-03 | $0.76 | $0.76 | 76,800 | — | — |
| 2023-03-02 | $0.77 | $0.77 | 130,600 | — | — |
| 2023-03-01 | $0.76 | $0.76 | 67,600 | — | — |
| 2023-02-28 | $0.77 | $0.77 | 100,100 | — | — |
| 2023-02-27 | $0.78 | $0.78 | 72,200 | — | — |
| 2023-02-24 | $0.77 | $0.77 | 65,300 | — | — |
| 2023-02-23 | $0.79 | $0.79 | 156,000 | — | — |
| 2023-02-22 | $0.82 | $0.82 | 81,900 | — | — |
| 2023-02-21 | $0.80 | $0.80 | 141,400 | — | — |
| 2023-02-17 | $0.83 | $0.83 | 84,800 | — | — |
| 2023-02-16 | $0.85 | $0.85 | 85,700 | — | — |
| 2023-02-15 | $0.84 | $0.84 | 103,500 | — | — |
| 2023-02-14 | $0.83 | $0.83 | 167,200 | — | — |
| 2023-02-13 | $0.84 | $0.84 | 207,100 | — | — |
| 2023-02-10 | $0.85 | $0.85 | 207,600 | — | — |
| 2023-02-09 | $0.89 | $0.89 | 186,800 | — | — |
| 2023-02-08 | $0.92 | $0.92 | 163,000 | — | — |
| 2023-02-07 | $0.97 | $0.97 | 399,800 | — | — |
| 2023-02-06 | $0.96 | $0.96 | 617,000 | — | — |
| 2023-02-03 | $0.91 | $0.91 | 489,300 | — | — |
| 2023-02-02 | $0.99 | $0.99 | 1,721,300 | — | — |
| 2023-02-01 | $1.00 | $1.00 | 3,033,600 | — | — |
| 2023-01-31 | $1.06 | $1.06 | 76,183,600 | — | — |
| 2023-01-30 | $0.68 | $0.68 | 247,000 | — | — |
| 2023-01-27 | $0.70 | $0.70 | 108,800 | — | — |
| 2023-01-26 | $0.73 | $0.73 | 79,500 | — | — |
| 2023-01-25 | $0.73 | $0.73 | 95,700 | — | — |
| 2023-01-24 | $0.73 | $0.73 | 177,200 | — | — |
| 2023-01-23 | $0.71 | $0.71 | 242,300 | — | — |
| 2023-01-20 | $0.69 | $0.69 | 117,600 | — | — |
| 2023-01-19 | $0.69 | $0.69 | 132,500 | — | — |
| 2023-01-18 | $0.68 | $0.68 | 241,700 | — | — |
| 2023-01-17 | $0.71 | $0.71 | 456,300 | — | — |
| 2023-01-13 | $0.73 | $0.73 | 328,700 | — | — |
| 2023-01-12 | $0.76 | $0.76 | 513,800 | — | — |
| 2023-01-11 | $0.81 | $0.81 | 813,700 | — | — |
| 2023-01-10 | $0.76 | $0.76 | 1,756,600 | — | — |
| 2023-01-09 | $0.85 | $0.85 | 31,775,400 | — | — |
| 2023-01-06 | $0.78 | $0.78 | 93,600 | — | — |
| 2023-01-05 | $0.75 | $0.75 | 49,300 | — | — |
| 2023-01-04 | $0.74 | $0.74 | 117,500 | — | — |
| 2023-01-03 | $0.67 | $0.67 | 66,800 | — | — |