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
- 2019-01-15 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 | $0.84 | $0.84 | 112,400 | — | — |
| 2023-12-28 | $0.81 | $0.81 | 101,100 | — | — |
| 2023-12-27 | $0.83 | $0.83 | 52,000 | — | — |
| 2023-12-26 | $0.83 | $0.83 | 91,100 | — | — |
| 2023-12-22 | $0.84 | $0.84 | 232,700 | — | — |
| 2023-12-21 | $0.89 | $0.89 | 67,900 | — | — |
| 2023-12-20 | $0.88 | $0.88 | 51,700 | — | — |
| 2023-12-19 | $0.86 | $0.86 | 119,200 | — | — |
| 2023-12-18 | $0.83 | $0.83 | 69,700 | — | — |
| 2023-12-15 | $0.87 | $0.87 | 92,200 | — | — |
| 2023-12-14 | $0.89 | $0.89 | 132,100 | — | — |
| 2023-12-13 | $0.89 | $0.89 | 77,400 | — | — |
| 2023-12-12 | $0.94 | $0.94 | 82,200 | — | — |
| 2023-12-11 | $0.96 | $0.96 | 54,200 | — | — |
| 2023-12-08 | $0.97 | $0.97 | 303,300 | — | — |
| 2023-12-07 | $0.93 | $0.93 | 72,600 | — | — |
| 2023-12-06 | $0.97 | $0.97 | 64,600 | — | — |
| 2023-12-05 | $0.97 | $0.97 | 261,200 | — | — |
| 2023-12-04 | $0.95 | $0.95 | 81,100 | — | — |
| 2023-12-01 | $0.93 | $0.93 | 102,200 | — | — |
| 2023-11-30 | $0.92 | $0.92 | 101,600 | — | — |
| 2023-11-29 | $0.93 | $0.93 | 91,800 | — | — |
| 2023-11-28 | $0.89 | $0.89 | 62,500 | — | — |
| 2023-11-27 | $0.89 | $0.89 | 81,500 | — | — |
| 2023-11-24 | $0.86 | $0.86 | 74,700 | — | — |
| 2023-11-22 | $0.81 | $0.81 | 130,100 | — | — |
| 2023-11-21 | $0.84 | $0.84 | 117,200 | — | — |
| 2023-11-20 | $0.86 | $0.86 | 107,300 | — | — |
| 2023-11-17 | $0.84 | $0.84 | 46,300 | — | — |
| 2023-11-16 | $0.85 | $0.85 | 50,700 | — | — |
| 2023-11-15 | $0.84 | $0.84 | 99,400 | — | — |
| 2023-11-14 | $0.86 | $0.86 | 200,200 | — | — |
| 2023-11-13 | $0.77 | $0.77 | 102,000 | — | — |
| 2023-11-10 | $0.76 | $0.76 | 150,300 | — | — |
| 2023-11-09 | $0.77 | $0.77 | 121,300 | — | — |
| 2023-11-08 | $0.83 | $0.83 | 65,300 | — | — |
| 2023-11-07 | $0.84 | $0.84 | 75,100 | — | — |
| 2023-11-06 | $0.83 | $0.83 | 93,400 | — | — |
| 2023-11-03 | $0.85 | $0.85 | 110,300 | — | — |
| 2023-11-02 | $0.80 | $0.80 | 56,000 | — | — |
| 2023-11-01 | $0.84 | $0.84 | 80,400 | — | — |
| 2023-10-31 | $0.83 | $0.83 | 52,500 | — | — |
| 2023-10-30 | $0.82 | $0.82 | 91,300 | — | — |
| 2023-10-27 | $0.84 | $0.84 | 33,600 | — | — |
| 2023-10-26 | $0.80 | $0.80 | 129,700 | — | — |
| 2023-10-25 | $0.81 | $0.81 | 297,600 | — | — |
| 2023-10-24 | $0.79 | $0.79 | 772,100 | — | — |
| 2023-10-23 | $0.67 | $0.67 | 157,100 | — | — |
| 2023-10-20 | $0.69 | $0.69 | 299,200 | — | — |
| 2023-10-19 | $0.74 | $0.74 | 315,000 | — | — |
| 2023-10-18 | $0.79 | $0.79 | 211,700 | — | — |
| 2023-10-17 | $0.82 | $0.82 | 303,900 | — | — |
| 2023-10-16 | $0.81 | $0.81 | 230,500 | — | — |
| 2023-10-13 | $0.82 | $0.82 | 669,500 | — | — |
| 2023-10-12 | $1.00 | $1.00 | 1,822,200 | — | — |
| 2023-10-11 | $0.94 | $0.94 | 1,026,300 | — | — |
| 2023-10-10 | $0.92 | $0.91 | 912,900 | — | — |
| 2023-10-09 | $0.80 | $0.80 | 92,200 | — | — |
| 2023-10-06 | $0.85 | $0.85 | 110,100 | — | — |
| 2023-10-05 | $0.78 | $0.78 | 148,200 | — | — |
| 2023-10-04 | $0.80 | $0.80 | 60,800 | — | — |
| 2023-10-03 | $0.79 | $0.79 | 291,300 | — | — |
| 2023-10-02 | $0.88 | $0.88 | 249,000 | — | — |
| 2023-09-29 | $0.90 | $0.90 | 155,600 | — | — |
| 2023-09-28 | $0.90 | $0.90 | 89,700 | — | — |
| 2023-09-27 | $0.88 | $0.88 | 262,300 | — | — |
| 2023-09-26 | $0.89 | $0.89 | 387,800 | — | — |
| 2023-09-25 | $0.90 | $0.90 | 197,800 | — | — |
| 2023-09-22 | $0.91 | $0.91 | 208,000 | — | — |
| 2023-09-21 | $0.94 | $0.94 | 470,900 | — | — |
| 2023-09-20 | $0.99 | $0.99 | 105,200 | — | — |
| 2023-09-19 | $0.99 | $0.99 | 247,200 | — | — |
| 2023-09-18 | $0.96 | $0.96 | 138,900 | — | — |
| 2023-09-15 | $0.98 | $0.98 | 99,700 | — | — |
| 2023-09-14 | $0.99 | $0.99 | 166,800 | — | — |
| 2023-09-13 | $0.94 | $0.94 | 70,100 | — | — |
| 2023-09-12 | $0.92 | $0.92 | 191,600 | — | — |
| 2023-09-11 | $0.94 | $0.94 | 102,800 | — | — |
| 2023-09-08 | $0.94 | $0.94 | 113,400 | — | — |
| 2023-09-07 | $0.97 | $0.97 | 93,100 | — | — |
| 2023-09-06 | $1.04 | $1.04 | 66,400 | — | — |
| 2023-09-05 | $1.02 | $1.02 | 113,900 | — | — |
| 2023-09-01 | $1.00 | $1.00 | 130,600 | — | — |
| 2023-08-31 | $1.10 | $1.10 | 522,000 | — | — |
| 2023-08-30 | $0.98 | $0.98 | 76,700 | — | — |
| 2023-08-29 | $0.98 | $0.98 | 117,600 | — | — |
| 2023-08-28 | $0.97 | $0.97 | 118,400 | — | — |
| 2023-08-25 | $0.99 | $0.99 | 52,400 | — | — |
| 2023-08-24 | $1.01 | $1.01 | 80,600 | — | — |
| 2023-08-23 | $1.00 | $1.00 | 127,800 | — | — |
| 2023-08-22 | $1.02 | $1.02 | 120,000 | — | — |
| 2023-08-21 | $0.99 | $0.99 | 101,700 | — | — |
| 2023-08-18 | $0.94 | $0.94 | 60,300 | — | — |
| 2023-08-17 | $0.91 | $0.91 | 92,000 | — | — |
| 2023-08-16 | $0.92 | $0.92 | 113,200 | — | — |
| 2023-08-15 | $0.94 | $0.94 | 125,900 | — | — |
| 2023-08-14 | $0.93 | $0.93 | 128,100 | — | — |
| 2023-08-11 | $0.92 | $0.92 | 194,300 | — | — |
| 2023-08-10 | $0.95 | $0.95 | 180,500 | — | — |
| 2023-08-09 | $1.02 | $1.02 | 199,300 | — | — |
| 2023-08-08 | $1.03 | $1.03 | 573,700 | — | — |
| 2023-08-07 | $1.19 | $1.19 | 675,500 | — | — |
| 2023-08-04 | $1.17 | $1.17 | 407,300 | — | — |
| 2023-08-03 | $1.16 | $1.16 | 501,500 | — | — |
| 2023-08-02 | $1.07 | $1.07 | 236,700 | — | — |
| 2023-08-01 | $1.09 | $1.09 | 239,900 | — | — |
| 2023-07-31 | $1.08 | $1.08 | 259,300 | — | — |
| 2023-07-28 | $1.09 | $1.09 | 155,500 | — | — |
| 2023-07-27 | $1.05 | $1.05 | 245,100 | — | — |
| 2023-07-26 | $1.04 | $1.04 | 349,300 | — | — |
| 2023-07-25 | $1.10 | $1.10 | 816,400 | — | — |
| 2023-07-24 | $0.92 | $0.92 | 147,000 | — | — |
| 2023-07-21 | $0.88 | $0.88 | 262,200 | — | — |
| 2023-07-20 | $0.84 | $0.84 | 221,200 | — | — |
| 2023-07-19 | $0.79 | $0.79 | 92,800 | — | — |
| 2023-07-18 | $0.77 | $0.77 | 67,900 | — | — |
| 2023-07-17 | $0.78 | $0.78 | 71,000 | — | — |
| 2023-07-14 | $0.81 | $0.81 | 123,200 | — | — |
| 2023-07-13 | $0.76 | $0.76 | 157,400 | — | — |
| 2023-07-12 | $0.83 | $0.83 | 37,400 | — | — |
| 2023-07-11 | $0.85 | $0.85 | 26,200 | — | — |
| 2023-07-10 | $0.85 | $0.85 | 68,100 | — | — |
| 2023-07-07 | $0.85 | $0.85 | 105,000 | — | — |
| 2023-07-06 | $0.83 | $0.83 | 148,300 | — | — |
| 2023-07-05 | $0.87 | $0.87 | 24,700 | — | — |
| 2023-07-03 | $0.90 | $0.90 | 30,900 | — | — |
| 2023-06-30 | $0.89 | $0.89 | 104,500 | — | — |
| 2023-06-29 | $0.90 | $0.90 | 126,100 | — | — |
| 2023-06-28 | $0.80 | $0.80 | 95,200 | — | — |
| 2023-06-27 | $0.79 | $0.79 | 84,100 | — | — |
| 2023-06-26 | $0.81 | $0.81 | 111,200 | — | — |
| 2023-06-23 | $0.83 | $0.83 | 95,800 | — | — |
| 2023-06-22 | $0.84 | $0.84 | 87,000 | — | — |
| 2023-06-21 | $0.84 | $0.84 | 260,200 | — | — |
| 2023-06-20 | $0.94 | $0.94 | 535,200 | — | — |
| 2023-06-16 | $0.97 | $0.97 | 974,600 | — | — |
| 2023-06-15 | $0.79 | $0.79 | 198,100 | — | — |
| 2023-06-14 | $0.75 | $0.75 | 82,500 | — | — |
| 2023-06-13 | $0.75 | $0.75 | 85,200 | — | — |
| 2023-06-12 | $0.72 | $0.72 | 52,200 | — | — |
| 2023-06-09 | $0.75 | $0.75 | 297,700 | — | — |
| 2023-06-08 | $0.70 | $0.70 | 231,800 | — | — |
| 2023-06-07 | $0.79 | $0.79 | 171,000 | — | — |
| 2023-06-06 | $0.73 | $0.73 | 115,400 | — | — |
| 2023-06-05 | $0.68 | $0.68 | 330,200 | — | — |
| 2023-06-02 | $0.67 | $0.67 | 78,200 | — | — |
| 2023-06-01 | $0.67 | $0.67 | 86,900 | — | — |
| 2023-05-31 | $0.67 | $0.67 | 63,700 | — | — |
| 2023-05-30 | $0.67 | $0.67 | 86,200 | — | — |
| 2023-05-26 | $0.67 | $0.67 | 60,600 | — | — |
| 2023-05-25 | $0.68 | $0.68 | 50,400 | — | — |
| 2023-05-24 | $0.67 | $0.67 | 81,200 | — | — |
| 2023-05-23 | $0.68 | $0.68 | 88,400 | — | — |
| 2023-05-22 | $0.66 | $0.66 | 151,100 | — | — |
| 2023-05-19 | $0.59 | $0.59 | 81,900 | — | — |
| 2023-05-18 | $0.59 | $0.59 | 72,000 | — | — |
| 2023-05-17 | $0.63 | $0.63 | 66,900 | — | — |
| 2023-05-16 | $0.60 | $0.60 | 85,000 | — | — |
| 2023-05-15 | $0.55 | $0.55 | 85,300 | — | — |
| 2023-05-12 | $0.56 | $0.56 | 73,300 | — | — |
| 2023-05-11 | $0.63 | $0.63 | 57,400 | — | — |
| 2023-05-10 | $0.60 | $0.60 | 85,300 | — | — |
| 2023-05-09 | $0.62 | $0.62 | 78,300 | — | — |
| 2023-05-08 | $0.57 | $0.57 | 65,300 | — | — |
| 2023-05-05 | $0.61 | $0.61 | 42,800 | — | — |
| 2023-05-04 | $0.63 | $0.63 | 48,900 | — | — |
| 2023-05-03 | $0.62 | $0.62 | 45,200 | — | — |
| 2023-05-02 | $0.61 | $0.61 | 55,200 | — | — |
| 2023-05-01 | $0.63 | $0.63 | 45,100 | — | — |
| 2023-04-28 | $0.62 | $0.62 | 106,900 | — | — |
| 2023-04-27 | $0.59 | $0.59 | 112,200 | — | — |
| 2023-04-26 | $0.59 | $0.59 | 111,400 | — | — |
| 2023-04-25 | $0.62 | $0.62 | 405,100 | — | — |
| 2023-04-24 | $0.70 | $0.70 | 189,600 | — | — |
| 2023-04-21 | $0.64 | $0.64 | 286,400 | — | — |
| 2023-04-20 | $0.57 | $0.57 | 91,300 | — | — |
| 2023-04-19 | $0.53 | $0.53 | 86,400 | — | — |
| 2023-04-18 | $0.52 | $0.52 | 78,500 | — | — |
| 2023-04-17 | $0.56 | $0.56 | 82,100 | — | — |
| 2023-04-14 | $0.52 | $0.52 | 102,200 | — | — |
| 2023-04-13 | $0.54 | $0.54 | 194,400 | — | — |
| 2023-04-12 | $0.55 | $0.55 | 73,000 | — | — |
| 2023-04-11 | $0.64 | $0.64 | 472,300 | — | — |
| 2023-04-10 | $0.51 | $0.51 | 160,800 | — | — |
| 2023-04-06 | $0.47 | $0.47 | 86,900 | — | — |
| 2023-04-05 | $0.45 | $0.45 | 161,400 | — | — |
| 2023-04-04 | $0.50 | $0.50 | 52,700 | — | — |
| 2023-04-03 | $0.50 | $0.50 | 28,000 | — | — |
| 2023-03-31 | $0.49 | $0.49 | 44,500 | — | — |
| 2023-03-30 | $0.49 | $0.49 | 91,100 | — | — |
| 2023-03-29 | $0.50 | $0.50 | 37,100 | — | — |
| 2023-03-28 | $0.48 | $0.48 | 111,200 | — | — |
| 2023-03-27 | $0.49 | $0.49 | 128,100 | — | — |
| 2023-03-24 | $0.50 | $0.50 | 71,600 | — | — |
| 2023-03-23 | $0.50 | $0.50 | 126,300 | — | — |
| 2023-03-22 | $0.48 | $0.48 | 99,300 | — | — |
| 2023-03-21 | $0.50 | $0.50 | 74,200 | — | — |
| 2023-03-20 | $0.49 | $0.49 | 36,200 | — | — |
| 2023-03-17 | $0.47 | $0.47 | 117,000 | — | — |
| 2023-03-16 | $0.50 | $0.50 | 65,400 | — | — |
| 2023-03-15 | $0.49 | $0.49 | 49,200 | — | — |
| 2023-03-14 | $0.51 | $0.51 | 106,800 | — | — |
| 2023-03-13 | $0.48 | $0.48 | 150,700 | — | — |
| 2023-03-10 | $0.50 | $0.50 | 171,800 | — | — |
| 2023-03-09 | $0.51 | $0.51 | 71,900 | — | — |
| 2023-03-08 | $0.53 | $0.53 | 88,800 | — | — |
| 2023-03-07 | $0.53 | $0.53 | 125,900 | — | — |
| 2023-03-06 | $0.51 | $0.51 | 51,200 | — | — |
| 2023-03-03 | $0.52 | $0.52 | 163,400 | — | — |
| 2023-03-02 | $0.53 | $0.53 | 46,100 | — | — |
| 2023-03-01 | $0.54 | $0.54 | 105,100 | — | — |
| 2023-02-28 | $0.53 | $0.53 | 119,500 | — | — |
| 2023-02-27 | $0.58 | $0.57 | 46,900 | — | — |
| 2023-02-24 | $0.56 | $0.56 | 52,600 | — | — |
| 2023-02-23 | $0.57 | $0.57 | 29,300 | — | — |
| 2023-02-22 | $0.56 | $0.56 | 79,400 | — | — |
| 2023-02-21 | $0.54 | $0.54 | 67,100 | — | — |
| 2023-02-17 | $0.52 | $0.52 | 198,100 | — | — |
| 2023-02-16 | $0.58 | $0.58 | 207,600 | — | — |
| 2023-02-15 | $0.57 | $0.57 | 230,100 | — | — |
| 2023-02-14 | $0.55 | $0.55 | 115,900 | — | — |
| 2023-02-13 | $0.54 | $0.54 | 185,700 | — | — |
| 2023-02-10 | $0.60 | $0.60 | 287,600 | — | — |
| 2023-02-09 | $0.67 | $0.67 | 129,000 | — | — |
| 2023-02-08 | $0.70 | $0.70 | 31,200 | — | — |
| 2023-02-07 | $0.70 | $0.70 | 118,700 | — | — |
| 2023-02-06 | $0.66 | $0.66 | 58,800 | — | — |
| 2023-02-03 | $0.71 | $0.71 | 88,200 | — | — |
| 2023-02-02 | $0.70 | $0.70 | 88,700 | — | — |
| 2023-02-01 | $0.70 | $0.70 | 89,000 | — | — |
| 2023-01-31 | $0.70 | $0.70 | 37,300 | — | — |
| 2023-01-30 | $0.70 | $0.70 | 84,800 | — | — |
| 2023-01-27 | $0.70 | $0.70 | 74,700 | — | — |
| 2023-01-26 | $0.68 | $0.68 | 66,100 | — | — |
| 2023-01-25 | $0.71 | $0.71 | 22,000 | — | — |
| 2023-01-24 | $0.71 | $0.71 | 102,200 | — | — |
| 2023-01-23 | $0.68 | $0.68 | 83,900 | — | — |
| 2023-01-20 | $0.72 | $0.72 | 71,400 | — | — |
| 2023-01-19 | $0.71 | $0.71 | 96,500 | — | — |
| 2023-01-18 | $0.75 | $0.75 | 79,800 | — | — |
| 2023-01-17 | $0.77 | $0.77 | 139,000 | — | — |
| 2023-01-13 | $0.81 | $0.81 | 204,900 | — | — |
| 2023-01-12 | $0.74 | $0.74 | 57,100 | — | — |
| 2023-01-11 | $0.72 | $0.72 | 145,700 | — | — |
| 2023-01-10 | $0.62 | $0.62 | 33,900 | — | — |
| 2023-01-09 | $0.59 | $0.59 | 79,300 | — | — |
| 2023-01-06 | $0.63 | $0.63 | 74,600 | — | — |
| 2023-01-05 | $0.57 | $0.57 | 34,700 | — | — |
| 2023-01-04 | $0.59 | $0.59 | 84,100 | — | — |
| 2023-01-03 | $0.54 | $0.54 | 110,800 | — | — |