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
- 2010-07-01 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 | $0.44 | $4.66 | 28,200 |
| 2023-12-28 | $0.39 | $4.13 | 61,500 |
| 2023-12-27 | $0.40 | $4.24 | 18,200 |
| 2023-12-26 | $0.41 | $4.34 | 16,800 |
| 2023-12-22 | $0.39 | $4.13 | 122,300 |
| 2023-12-21 | $0.40 | $4.24 | 48,300 |
| 2023-12-20 | $0.38 | $4.03 | 32,700 |
| 2023-12-19 | $0.38 | $4.03 | 20,100 |
| 2023-12-18 | $0.42 | $4.45 | 48,100 |
| 2023-12-15 | $0.38 | $4.03 | 17,300 |
| 2023-12-14 | $0.38 | $4.03 | 121,300 |
| 2023-12-13 | $0.38 | $4.03 | 16,000 |
| 2023-12-12 | $0.38 | $4.03 | 23,100 |
| 2023-12-11 | $0.36 | $3.81 | 94,500 |
| 2023-12-08 | $0.38 | $4.03 | 14,400 |
| 2023-12-07 | $0.39 | $4.13 | 73,800 |
| 2023-12-06 | $0.41 | $4.34 | 57,300 |
| 2023-12-05 | $0.43 | $4.56 | 84,100 |
| 2023-12-04 | $0.48 | $5.08 | 25,400 |
| 2023-12-01 | $0.48 | $5.08 | 40,500 |
| 2023-11-30 | $0.48 | $5.08 | 4,800 |
| 2023-11-29 | $0.50 | $5.30 | 66,700 |
| 2023-11-28 | $0.52 | $5.51 | 6,100 |
| 2023-11-27 | $0.52 | $5.51 | 54,400 |
| 2023-11-24 | $0.55 | $5.83 | 1,400 |
| 2023-11-22 | $0.58 | $6.14 | 33,900 |
| 2023-11-21 | $0.57 | $6.04 | 18,700 |
| 2023-11-20 | $0.58 | $6.14 | 8,200 |
| 2023-11-17 | $0.59 | $6.25 | 36,600 |
| 2023-11-16 | $0.60 | $6.29 | 15,100 |
| 2023-11-15 | $0.58 | $6.08 | 6,500 |
| 2023-11-14 | $0.60 | $6.29 | 37,700 |
| 2023-11-13 | $0.58 | $6.08 | 4,900 |
| 2023-11-10 | $0.58 | $6.08 | 14,800 |
| 2023-11-09 | $0.61 | $6.40 | 31,200 |
| 2023-11-08 | $0.60 | $6.29 | 9,000 |
| 2023-11-07 | $0.61 | $6.40 | 23,100 |
| 2023-11-06 | $0.58 | $6.08 | 40,600 |
| 2023-11-03 | $0.59 | $6.19 | 40,800 |
| 2023-11-02 | $0.61 | $6.40 | 21,800 |
| 2023-11-01 | $0.61 | $6.40 | 8,100 |
| 2023-10-31 | $0.60 | $6.29 | 12,200 |
| 2023-10-30 | $0.62 | $6.50 | 6,500 |
| 2023-10-27 | $0.58 | $6.08 | 52,900 |
| 2023-10-26 | $0.58 | $6.08 | 55,200 |
| 2023-10-25 | $0.63 | $6.61 | 47,900 |
| 2023-10-24 | $0.62 | $6.50 | 42,500 |
| 2023-10-23 | $0.63 | $6.61 | 56,100 |
| 2023-10-20 | $0.66 | $6.92 | 9,500 |
| 2023-10-19 | $0.67 | $7.03 | 104,300 |
| 2023-10-18 | $0.68 | $7.13 | 48,200 |
| 2023-10-17 | $0.71 | $7.45 | 47,300 |
| 2023-10-16 | $0.70 | $7.34 | 19,400 |
| 2023-10-13 | $0.74 | $7.76 | 12,900 |
| 2023-10-12 | $0.71 | $7.45 | 11,500 |
| 2023-10-11 | $0.71 | $7.45 | 20,500 |
| 2023-10-10 | $0.75 | $7.87 | 41,900 |
| 2023-10-09 | $0.76 | $7.97 | 11,600 |
| 2023-10-06 | $0.74 | $7.76 | 17,000 |
| 2023-10-05 | $0.73 | $7.66 | 35,400 |
| 2023-10-04 | $0.73 | $7.66 | 24,100 |
| 2023-10-03 | $0.79 | $8.29 | 2,600 |
| 2023-10-02 | $0.79 | $8.29 | 5,900 |
| 2023-09-29 | $0.77 | $8.08 | 33,200 |
| 2023-09-28 | $0.80 | $8.39 | 7,800 |
| 2023-09-27 | $0.77 | $8.08 | 13,100 |
| 2023-09-26 | $0.75 | $7.87 | 15,500 |
| 2023-09-25 | $0.77 | $8.08 | 5,200 |
| 2023-09-22 | $0.76 | $7.97 | 14,500 |
| 2023-09-21 | $0.75 | $7.87 | 3,100 |
| 2023-09-20 | $0.75 | $7.87 | 99,800 |
| 2023-09-19 | $0.77 | $8.08 | 14,400 |
| 2023-09-18 | $0.76 | $7.97 | 44,500 |
| 2023-09-15 | $0.75 | $7.87 | 43,700 |
| 2023-09-14 | $0.74 | $7.76 | 42,300 |
| 2023-09-13 | $0.73 | $7.66 | 126,000 |
| 2023-09-12 | $0.73 | $7.66 | 14,500 |
| 2023-09-11 | $0.72 | $7.55 | 11,600 |
| 2023-09-08 | $0.73 | $7.66 | 33,800 |
| 2023-09-07 | $0.71 | $7.45 | 16,000 |
| 2023-09-06 | $0.73 | $7.66 | 10,300 |
| 2023-09-05 | $0.70 | $7.34 | 28,400 |
| 2023-09-01 | $0.72 | $7.55 | 33,100 |
| 2023-08-31 | $0.71 | $7.45 | 24,200 |
| 2023-08-30 | $0.73 | $7.66 | 37,500 |
| 2023-08-29 | $0.74 | $7.76 | 9,100 |
| 2023-08-28 | $0.74 | $7.76 | 51,300 |
| 2023-08-25 | $0.74 | $7.76 | 178,300 |
| 2023-08-24 | $0.72 | $7.55 | 11,400 |
| 2023-08-23 | $0.70 | $7.34 | 58,200 |
| 2023-08-22 | $0.77 | $8.08 | 16,300 |
| 2023-08-21 | $0.81 | $8.49 | 20,300 |
| 2023-08-18 | $0.77 | $8.08 | 33,400 |
| 2023-08-17 | $0.86 | $9.02 | 60,100 |
| 2023-08-16 | $0.87 | $9.12 | 107,100 |
| 2023-08-15 | $0.91 | $9.54 | 158,100 |
| 2023-08-14 | $1.02 | $10.70 | 32,500 |
| 2023-08-11 | $1.03 | $10.80 | 32,400 |
| 2023-08-10 | $1.02 | $10.70 | 22,600 |
| 2023-08-09 | $0.99 | $10.38 | 38,600 |
| 2023-08-08 | $1.00 | $10.49 | 17,200 |
| 2023-08-07 | $1.00 | $10.49 | 21,900 |
| 2023-08-04 | $0.98 | $10.28 | 58,300 |
| 2023-08-03 | $1.01 | $10.59 | 23,400 |
| 2023-08-02 | $1.02 | $10.70 | 18,800 |
| 2023-08-01 | $1.02 | $10.70 | 37,600 |
| 2023-07-31 | $1.02 | $10.70 | 129,600 |
| 2023-07-28 | $1.02 | $10.70 | 85,700 |
| 2023-07-27 | $1.01 | $10.59 | 62,900 |
| 2023-07-26 | $1.03 | $10.80 | 83,000 |
| 2023-07-25 | $1.03 | $10.80 | 36,500 |
| 2023-07-24 | $1.03 | $10.80 | 65,500 |
| 2023-07-21 | $1.02 | $10.70 | 45,000 |
| 2023-07-20 | $1.02 | $10.70 | 23,400 |
| 2023-07-19 | $1.02 | $10.70 | 29,500 |
| 2023-07-18 | $1.03 | $10.80 | 82,200 |
| 2023-07-17 | $1.02 | $10.70 | 32,900 |
| 2023-07-14 | $1.09 | $11.43 | 24,200 |
| 2023-07-13 | $1.08 | $11.33 | 84,200 |
| 2023-07-12 | $1.13 | $11.85 | 37,400 |
| 2023-07-11 | $1.13 | $11.85 | 14,400 |
| 2023-07-10 | $1.15 | $12.06 | 13,200 |
| 2023-07-07 | $1.10 | $11.54 | 46,200 |
| 2023-07-06 | $1.14 | $11.96 | 12,300 |
| 2023-07-05 | $1.17 | $12.27 | 25,100 |
| 2023-07-03 | $1.15 | $12.06 | 2,000 |
| 2023-06-30 | $1.16 | $12.17 | 8,800 |
| 2023-06-29 | $1.13 | $11.85 | 10,500 |
| 2023-06-28 | $1.14 | $11.96 | 3,400 |
| 2023-06-27 | $1.13 | $11.85 | 14,200 |
| 2023-06-26 | $1.13 | $11.85 | 9,000 |
| 2023-06-23 | $1.13 | $11.85 | 12,300 |
| 2023-06-22 | $1.11 | $11.64 | 24,800 |
| 2023-06-21 | $1.22 | $12.79 | 38,000 |
| 2023-06-20 | $1.12 | $11.75 | 12,900 |
| 2023-06-16 | $1.13 | $11.85 | 13,300 |
| 2023-06-15 | $1.14 | $11.96 | 12,700 |
| 2023-06-14 | $1.10 | $11.54 | 31,000 |
| 2023-06-13 | $1.11 | $11.64 | 40,300 |
| 2023-06-12 | $1.10 | $11.54 | 22,800 |
| 2023-06-09 | $1.14 | $11.96 | 14,100 |
| 2023-06-08 | $1.14 | $11.96 | 13,000 |
| 2023-06-07 | $1.15 | $12.06 | 11,000 |
| 2023-06-06 | $1.13 | $11.85 | 60,200 |
| 2023-06-05 | $1.24 | $13.00 | 37,700 |
| 2023-06-02 | $1.20 | $12.59 | 27,700 |
| 2023-06-01 | $1.23 | $12.90 | 30,300 |
| 2023-05-31 | $1.25 | $13.11 | 19,000 |
| 2023-05-30 | $1.25 | $13.11 | 28,200 |
| 2023-05-26 | $1.20 | $12.59 | 42,900 |
| 2023-05-25 | $1.26 | $13.21 | 6,200 |
| 2023-05-24 | $1.32 | $13.84 | 17,000 |
| 2023-05-23 | $1.30 | $13.63 | 33,500 |
| 2023-05-22 | $1.34 | $14.05 | 12,200 |
| 2023-05-19 | $1.36 | $14.26 | 23,600 |
| 2023-05-18 | $1.36 | $13.81 | 15,300 |
| 2023-05-17 | $1.35 | $13.71 | 27,900 |
| 2023-05-16 | $1.36 | $13.81 | 12,700 |
| 2023-05-15 | $1.34 | $13.61 | 38,300 |
| 2023-05-12 | $1.36 | $13.81 | 42,200 |
| 2023-05-11 | $1.42 | $14.42 | 53,600 |
| 2023-05-10 | $1.45 | $14.73 | 19,300 |
| 2023-05-09 | $1.41 | $14.32 | 32,300 |
| 2023-05-08 | $1.35 | $13.71 | 16,600 |
| 2023-05-05 | $1.32 | $13.41 | 15,500 |
| 2023-05-04 | $1.30 | $13.20 | 35,600 |
| 2023-05-03 | $1.32 | $13.41 | 238,900 |
| 2023-05-02 | $1.40 | $14.22 | 10,900 |
| 2023-05-01 | $1.44 | $14.62 | 10,700 |
| 2023-04-28 | $1.44 | $14.62 | 59,000 |
| 2023-04-27 | $1.42 | $14.42 | 23,400 |
| 2023-04-26 | $1.42 | $14.42 | 27,700 |
| 2023-04-25 | $1.41 | $14.32 | 23,200 |
| 2023-04-24 | $1.47 | $14.93 | 15,900 |
| 2023-04-21 | $1.43 | $14.52 | 5,500 |
| 2023-04-20 | $1.45 | $14.73 | 24,500 |
| 2023-04-19 | $1.40 | $14.22 | 91,400 |
| 2023-04-18 | $1.45 | $14.73 | 40,700 |
| 2023-04-17 | $1.47 | $14.93 | 16,400 |
| 2023-04-14 | $1.44 | $14.62 | 15,100 |
| 2023-04-13 | $1.40 | $14.22 | 26,100 |
| 2023-04-12 | $1.44 | $14.62 | 7,800 |
| 2023-04-11 | $1.42 | $14.42 | 69,100 |
| 2023-04-10 | $1.33 | $13.51 | 32,700 |
| 2023-04-06 | $1.37 | $13.91 | 50,800 |
| 2023-04-05 | $1.32 | $13.41 | 17,600 |
| 2023-04-04 | $1.28 | $13.00 | 19,400 |
| 2023-04-03 | $1.27 | $12.90 | 76,300 |
| 2023-03-31 | $1.32 | $13.41 | 59,900 |
| 2023-03-30 | $1.26 | $12.80 | 68,700 |
| 2023-03-29 | $1.30 | $13.20 | 71,900 |
| 2023-03-28 | $1.33 | $13.51 | 18,000 |
| 2023-03-27 | $1.34 | $13.61 | 29,100 |
| 2023-03-24 | $1.38 | $14.02 | 11,100 |
| 2023-03-23 | $1.38 | $14.02 | 32,700 |
| 2023-03-22 | $1.41 | $14.32 | 13,300 |
| 2023-03-21 | $1.45 | $14.73 | 44,800 |
| 2023-03-20 | $1.39 | $14.12 | 34,900 |
| 2023-03-17 | $1.38 | $14.02 | 19,100 |
| 2023-03-16 | $1.41 | $14.32 | 43,500 |
| 2023-03-15 | $1.31 | $13.30 | 107,000 |
| 2023-03-14 | $1.30 | $13.20 | 53,500 |
| 2023-03-13 | $1.33 | $13.51 | 18,800 |
| 2023-03-10 | $1.41 | $14.32 | 20,100 |
| 2023-03-09 | $1.35 | $13.71 | 71,900 |
| 2023-03-08 | $1.47 | $14.93 | 54,400 |
| 2023-03-07 | $1.50 | $15.23 | 10,000 |
| 2023-03-06 | $1.48 | $15.03 | 36,100 |
| 2023-03-03 | $1.55 | $15.74 | 39,400 |
| 2023-03-02 | $1.48 | $15.03 | 30,400 |
| 2023-03-01 | $1.55 | $15.74 | 50,100 |
| 2023-02-28 | $1.54 | $15.64 | 74,100 |
| 2023-02-27 | $1.50 | $15.23 | 22,600 |
| 2023-02-24 | $1.49 | $15.13 | 23,900 |
| 2023-02-23 | $1.34 | $13.61 | 61,000 |
| 2023-02-22 | $1.40 | $14.22 | 41,500 |
| 2023-02-21 | $1.48 | $15.03 | 28,300 |
| 2023-02-17 | $1.52 | $15.44 | 94,000 |
| 2023-02-16 | $1.74 | $16.41 | 229,700 |
| 2023-02-15 | $1.60 | $15.09 | 65,600 |
| 2023-02-14 | $1.55 | $14.62 | 59,500 |
| 2023-02-13 | $1.54 | $14.53 | 44,100 |
| 2023-02-10 | $1.51 | $14.24 | 39,200 |
| 2023-02-09 | $1.45 | $13.68 | 21,100 |
| 2023-02-08 | $1.50 | $14.15 | 35,300 |
| 2023-02-07 | $1.50 | $14.15 | 30,700 |
| 2023-02-06 | $1.54 | $14.53 | 11,800 |
| 2023-02-03 | $1.49 | $14.05 | 16,400 |
| 2023-02-02 | $1.46 | $13.77 | 123,000 |
| 2023-02-01 | $1.48 | $13.96 | 151,500 |
| 2023-01-31 | $1.57 | $14.81 | 81,700 |
| 2023-01-30 | $1.60 | $15.09 | 95,100 |
| 2023-01-27 | $1.61 | $15.19 | 95,500 |
| 2023-01-26 | $1.65 | $15.56 | 45,000 |
| 2023-01-25 | $1.65 | $15.56 | 21,700 |
| 2023-01-24 | $1.69 | $15.94 | 38,500 |
| 2023-01-23 | $1.64 | $15.47 | 104,000 |
| 2023-01-20 | $1.63 | $15.37 | 102,100 |
| 2023-01-19 | $1.71 | $16.13 | 107,300 |
| 2023-01-18 | $1.85 | $17.45 | 51,700 |
| 2023-01-17 | $1.85 | $17.45 | 69,100 |
| 2023-01-13 | $1.93 | $18.20 | 26,400 |
| 2023-01-12 | $1.92 | $18.11 | 26,400 |
| 2023-01-11 | $1.85 | $17.45 | 28,800 |
| 2023-01-10 | $1.92 | $18.11 | 42,300 |
| 2023-01-09 | $1.92 | $18.11 | 49,500 |
| 2023-01-06 | $1.70 | $16.03 | 197,500 |
| 2023-01-05 | $1.69 | $15.94 | 116,100 |
| 2023-01-04 | $1.93 | $18.20 | 24,400 |
| 2023-01-03 | $1.90 | $17.92 | 184,600 |