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
- 1977-01-03 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 | $1.07 | $1.76 | 9,645,000 |
| 2023-12-28 | $0.96 | $1.58 | 7,007,600 |
| 2023-12-27 | $0.90 | $1.48 | 18,699,000 |
| 2023-12-26 | $1.14 | $1.88 | 26,887,800 |
| 2023-12-22 | $0.86 | $1.42 | 15,020,800 |
| 2023-12-21 | $0.75 | $1.24 | 2,660,500 |
| 2023-12-20 | $0.74 | $1.22 | 1,255,100 |
| 2023-12-19 | $0.73 | $1.20 | 1,350,900 |
| 2023-12-18 | $0.72 | $1.19 | 1,307,000 |
| 2023-12-15 | $0.72 | $1.19 | 935,900 |
| 2023-12-14 | $0.71 | $1.17 | 1,126,900 |
| 2023-12-13 | $0.71 | $1.17 | 622,700 |
| 2023-12-12 | $0.71 | $1.17 | 715,000 |
| 2023-12-11 | $0.71 | $1.17 | 861,100 |
| 2023-12-08 | $0.71 | $1.17 | 620,900 |
| 2023-12-07 | $0.72 | $1.19 | 612,900 |
| 2023-12-06 | $0.72 | $1.19 | 1,967,800 |
| 2023-12-05 | $0.71 | $1.17 | 616,600 |
| 2023-12-04 | $0.73 | $1.20 | 985,200 |
| 2023-12-01 | $0.74 | $1.22 | 670,600 |
| 2023-11-30 | $0.74 | $1.22 | 1,080,500 |
| 2023-11-29 | $0.75 | $1.24 | 1,942,800 |
| 2023-11-28 | $0.73 | $1.20 | 1,073,900 |
| 2023-11-27 | $0.71 | $1.17 | 866,800 |
| 2023-11-24 | $0.71 | $1.17 | 457,500 |
| 2023-11-22 | $0.71 | $1.17 | 642,600 |
| 2023-11-21 | $0.72 | $1.19 | 615,400 |
| 2023-11-20 | $0.70 | $1.15 | 1,627,600 |
| 2023-11-17 | $0.71 | $1.17 | 454,400 |
| 2023-11-16 | $0.72 | $1.19 | 443,300 |
| 2023-11-15 | $0.72 | $1.19 | 762,300 |
| 2023-11-14 | $0.73 | $1.20 | 1,694,300 |
| 2023-11-13 | $0.70 | $1.15 | 1,703,500 |
| 2023-11-10 | $0.73 | $1.20 | 1,215,700 |
| 2023-11-09 | $0.73 | $1.20 | 942,800 |
| 2023-11-08 | $0.74 | $1.22 | 654,400 |
| 2023-11-07 | $0.75 | $1.24 | 1,045,300 |
| 2023-11-06 | $0.74 | $1.22 | 1,327,100 |
| 2023-11-03 | $0.76 | $1.25 | 3,032,000 |
| 2023-11-02 | $0.75 | $1.24 | 2,064,200 |
| 2023-11-01 | $0.75 | $1.24 | 3,478,200 |
| 2023-10-31 | $0.75 | $1.24 | 4,716,400 |
| 2023-10-30 | $0.73 | $1.20 | 1,670,600 |
| 2023-10-27 | $0.73 | $1.20 | 4,767,800 |
| 2023-10-26 | $0.69 | $1.14 | 974,600 |
| 2023-10-25 | $0.69 | $1.14 | 2,294,500 |
| 2023-10-24 | $0.65 | $1.07 | 656,300 |
| 2023-10-23 | $0.64 | $1.05 | 2,027,900 |
| 2023-10-20 | $0.64 | $1.05 | 1,638,700 |
| 2023-10-19 | $0.65 | $1.07 | 595,300 |
| 2023-10-18 | $0.66 | $1.09 | 1,558,300 |
| 2023-10-17 | $0.67 | $1.10 | 961,800 |
| 2023-10-16 | $0.67 | $1.10 | 1,394,800 |
| 2023-10-13 | $0.65 | $1.07 | 1,291,500 |
| 2023-10-12 | $0.64 | $1.05 | 4,006,600 |
| 2023-10-11 | $0.64 | $1.05 | 2,096,400 |
| 2023-10-10 | $0.62 | $1.02 | 1,155,100 |
| 2023-10-09 | $0.59 | $0.97 | 864,300 |
| 2023-10-06 | $0.57 | $0.94 | 889,400 |
| 2023-10-05 | $0.56 | $0.92 | 1,703,500 |
| 2023-10-04 | $0.57 | $0.94 | 1,792,300 |
| 2023-10-03 | $0.60 | $0.99 | 1,152,500 |
| 2023-10-02 | $0.61 | $1.01 | 805,000 |
| 2023-09-29 | $0.62 | $1.02 | 977,700 |
| 2023-09-28 | $0.64 | $1.05 | 957,500 |
| 2023-09-27 | $0.62 | $1.02 | 1,954,200 |
| 2023-09-26 | $0.61 | $1.01 | 2,789,500 |
| 2023-09-25 | $0.65 | $1.07 | 642,700 |
| 2023-09-22 | $0.65 | $1.07 | 819,700 |
| 2023-09-21 | $0.65 | $1.07 | 1,451,000 |
| 2023-09-20 | $0.65 | $1.07 | 326,400 |
| 2023-09-19 | $0.64 | $1.05 | 544,500 |
| 2023-09-18 | $0.66 | $1.09 | 730,400 |
| 2023-09-15 | $0.65 | $1.07 | 853,700 |
| 2023-09-14 | $0.65 | $1.07 | 4,576,800 |
| 2023-09-13 | $0.69 | $1.14 | 1,007,400 |
| 2023-09-12 | $0.70 | $1.15 | 939,400 |
| 2023-09-11 | $0.69 | $1.14 | 2,287,200 |
| 2023-09-08 | $0.73 | $1.20 | 5,860,300 |
| 2023-09-07 | $0.72 | $1.19 | 5,524,100 |
| 2023-09-06 | $0.66 | $1.09 | 1,338,900 |
| 2023-09-05 | $0.61 | $1.01 | 915,300 |
| 2023-09-01 | $0.62 | $1.02 | 2,067,200 |
| 2023-08-31 | $0.63 | $1.04 | 4,121,100 |
| 2023-08-30 | $0.61 | $1.01 | 3,462,400 |
| 2023-08-29 | $0.55 | $0.91 | 1,348,000 |
| 2023-08-28 | $0.55 | $0.91 | 1,011,100 |
| 2023-08-25 | $0.55 | $0.91 | 2,302,700 |
| 2023-08-24 | $0.57 | $0.94 | 1,338,700 |
| 2023-08-23 | $0.58 | $0.96 | 2,315,000 |
| 2023-08-22 | $0.60 | $0.99 | 3,992,800 |
| 2023-08-21 | $0.57 | $0.94 | 13,600,900 |
| 2023-08-18 | $0.62 | $1.02 | 18,816,000 |
| 2023-08-17 | $0.90 | $1.48 | 28,397,200 |
| 2023-08-16 | $0.61 | $1.01 | 12,830,200 |
| 2023-08-15 | $0.50 | $0.82 | 6,183,700 |
| 2023-08-14 | $0.49 | $0.81 | 4,645,800 |
| 2023-08-11 | $0.45 | $0.74 | 757,900 |
| 2023-08-10 | $0.45 | $0.74 | 689,300 |
| 2023-08-09 | $0.45 | $0.74 | 1,101,800 |
| 2023-08-08 | $0.45 | $0.74 | 672,600 |
| 2023-08-07 | $0.45 | $0.74 | 2,110,300 |
| 2023-08-04 | $0.45 | $0.74 | 2,135,700 |
| 2023-08-03 | $0.45 | $0.74 | 1,356,100 |
| 2023-08-02 | $0.45 | $0.74 | 1,557,500 |
| 2023-08-01 | $0.47 | $0.77 | 6,872,400 |
| 2023-07-31 | $0.44 | $0.72 | 1,120,500 |
| 2023-07-28 | $0.44 | $0.72 | 1,056,200 |
| 2023-07-27 | $0.44 | $0.72 | 987,300 |
| 2023-07-26 | $0.44 | $0.72 | 785,200 |
| 2023-07-25 | $0.45 | $0.74 | 2,800,000 |
| 2023-07-24 | $0.46 | $0.76 | 1,310,300 |
| 2023-07-21 | $0.46 | $0.76 | 2,542,200 |
| 2023-07-20 | $0.44 | $0.72 | 1,601,900 |
| 2023-07-19 | $0.45 | $0.74 | 1,847,700 |
| 2023-07-18 | $0.44 | $0.72 | 733,100 |
| 2023-07-17 | $0.44 | $0.72 | 983,300 |
| 2023-07-14 | $0.44 | $0.72 | 1,407,500 |
| 2023-07-13 | $0.44 | $0.72 | 683,000 |
| 2023-07-12 | $0.44 | $0.72 | 1,953,500 |
| 2023-07-11 | $0.44 | $0.72 | 2,798,700 |
| 2023-07-10 | $0.44 | $0.72 | 1,467,500 |
| 2023-07-07 | $0.44 | $0.72 | 1,608,300 |
| 2023-07-06 | $0.44 | $0.72 | 1,293,100 |
| 2023-07-05 | $0.44 | $0.72 | 862,800 |
| 2023-07-03 | $0.44 | $0.72 | 406,300 |
| 2023-06-30 | $0.44 | $0.72 | 825,000 |
| 2023-06-29 | $0.43 | $0.71 | 1,808,900 |
| 2023-06-28 | $0.43 | $0.71 | 1,201,900 |
| 2023-06-27 | $0.44 | $0.72 | 1,563,900 |
| 2023-06-26 | $0.44 | $0.72 | 1,324,300 |
| 2023-06-23 | $0.43 | $0.71 | 688,000 |
| 2023-06-22 | $0.44 | $0.72 | 394,200 |
| 2023-06-21 | $0.44 | $0.72 | 1,036,400 |
| 2023-06-20 | $0.43 | $0.71 | 959,200 |
| 2023-06-16 | $0.44 | $0.72 | 1,080,200 |
| 2023-06-15 | $0.44 | $0.72 | 3,765,400 |
| 2023-06-14 | $0.44 | $0.72 | 1,526,700 |
| 2023-06-13 | $0.44 | $0.72 | 2,122,900 |
| 2023-06-12 | $0.44 | $0.72 | 938,900 |
| 2023-06-09 | $0.45 | $0.74 | 2,708,200 |
| 2023-06-08 | $0.45 | $0.74 | 544,200 |
| 2023-06-07 | $0.45 | $0.74 | 1,128,000 |
| 2023-06-06 | $0.45 | $0.74 | 1,084,300 |
| 2023-06-05 | $0.44 | $0.72 | 491,900 |
| 2023-06-02 | $0.44 | $0.72 | 1,160,300 |
| 2023-06-01 | $0.44 | $0.72 | 772,700 |
| 2023-05-31 | $0.44 | $0.72 | 2,009,400 |
| 2023-05-30 | $0.45 | $0.74 | 1,534,500 |
| 2023-05-26 | $0.46 | $0.76 | 760,200 |
| 2023-05-25 | $0.45 | $0.74 | 1,023,700 |
| 2023-05-24 | $0.45 | $0.74 | 336,500 |
| 2023-05-23 | $0.45 | $0.74 | 1,505,100 |
| 2023-05-22 | $0.45 | $0.74 | 1,311,700 |
| 2023-05-19 | $0.46 | $0.76 | 443,300 |
| 2023-05-18 | $0.46 | $0.76 | 632,700 |
| 2023-05-17 | $0.47 | $0.77 | 960,200 |
| 2023-05-16 | $0.46 | $0.76 | 894,900 |
| 2023-05-15 | $0.47 | $0.77 | 541,300 |
| 2023-05-12 | $0.48 | $0.79 | 907,100 |
| 2023-05-11 | $0.47 | $0.77 | 1,467,900 |
| 2023-05-10 | $0.48 | $0.79 | 708,400 |
| 2023-05-09 | $0.48 | $0.79 | 1,820,600 |
| 2023-05-08 | $0.49 | $0.81 | 2,585,400 |
| 2023-05-05 | $0.44 | $0.72 | 675,300 |
| 2023-05-04 | $0.43 | $0.71 | 1,273,600 |
| 2023-05-03 | $0.44 | $0.72 | 1,311,000 |
| 2023-05-02 | $0.44 | $0.72 | 836,000 |
| 2023-05-01 | $0.43 | $0.71 | 524,100 |
| 2023-04-28 | $0.43 | $0.71 | 415,400 |
| 2023-04-27 | $0.44 | $0.72 | 256,400 |
| 2023-04-26 | $0.43 | $0.71 | 1,077,900 |
| 2023-04-25 | $0.43 | $0.71 | 1,088,500 |
| 2023-04-24 | $0.44 | $0.72 | 658,300 |
| 2023-04-21 | $0.45 | $0.74 | 832,100 |
| 2023-04-20 | $0.45 | $0.74 | 817,900 |
| 2023-04-19 | $0.44 | $0.72 | 1,358,200 |
| 2023-04-18 | $0.46 | $0.76 | 1,696,300 |
| 2023-04-17 | $0.48 | $0.79 | 4,577,400 |
| 2023-04-14 | $0.44 | $0.72 | 1,394,600 |
| 2023-04-13 | $0.42 | $0.69 | 745,900 |
| 2023-04-12 | $0.42 | $0.69 | 902,500 |
| 2023-04-11 | $0.41 | $0.68 | 801,700 |
| 2023-04-10 | $0.40 | $0.66 | 631,700 |
| 2023-04-06 | $0.40 | $0.66 | 783,800 |
| 2023-04-05 | $0.40 | $0.66 | 793,600 |
| 2023-04-04 | $0.41 | $0.68 | 993,200 |
| 2023-04-03 | $0.41 | $0.68 | 1,035,500 |
| 2023-03-31 | $0.41 | $0.68 | 1,633,600 |
| 2023-03-30 | $0.41 | $0.68 | 992,300 |
| 2023-03-29 | $0.40 | $0.66 | 911,100 |
| 2023-03-28 | $0.40 | $0.66 | 600,400 |
| 2023-03-27 | $0.40 | $0.66 | 656,900 |
| 2023-03-24 | $0.40 | $0.66 | 815,500 |
| 2023-03-23 | $0.40 | $0.66 | 913,000 |
| 2023-03-22 | $0.40 | $0.66 | 936,300 |
| 2023-03-21 | $0.40 | $0.66 | 1,528,200 |
| 2023-03-20 | $0.40 | $0.66 | 1,570,100 |
| 2023-03-17 | $0.40 | $0.66 | 1,890,000 |
| 2023-03-16 | $0.41 | $0.68 | 5,127,800 |
| 2023-03-15 | $0.41 | $0.68 | 3,749,200 |
| 2023-03-14 | $0.43 | $0.71 | 2,114,300 |
| 2023-03-13 | $0.45 | $0.74 | 2,366,300 |
| 2023-03-10 | $0.42 | $0.69 | 1,988,800 |
| 2023-03-09 | $0.44 | $0.72 | 656,100 |
| 2023-03-08 | $0.44 | $0.72 | 870,100 |
| 2023-03-07 | $0.45 | $0.74 | 390,800 |
| 2023-03-06 | $0.45 | $0.74 | 805,000 |
| 2023-03-03 | $0.45 | $0.74 | 948,200 |
| 2023-03-02 | $0.45 | $0.74 | 689,800 |
| 2023-03-01 | $0.46 | $0.76 | 1,415,900 |
| 2023-02-28 | $0.46 | $0.76 | 1,207,300 |
| 2023-02-27 | $0.46 | $0.76 | 562,100 |
| 2023-02-24 | $0.46 | $0.76 | 597,400 |
| 2023-02-23 | $0.46 | $0.76 | 767,600 |
| 2023-02-22 | $0.46 | $0.76 | 1,682,800 |
| 2023-02-21 | $0.47 | $0.77 | 1,391,600 |
| 2023-02-17 | $0.47 | $0.77 | 423,500 |
| 2023-02-16 | $0.48 | $0.79 | 776,000 |
| 2023-02-15 | $0.49 | $0.81 | 659,100 |
| 2023-02-14 | $0.48 | $0.79 | 994,800 |
| 2023-02-13 | $0.49 | $0.81 | 1,765,100 |
| 2023-02-10 | $0.48 | $0.79 | 585,000 |
| 2023-02-09 | $0.49 | $0.81 | 1,456,300 |
| 2023-02-08 | $0.47 | $0.77 | 1,217,700 |
| 2023-02-07 | $0.46 | $0.76 | 1,577,500 |
| 2023-02-06 | $0.47 | $0.77 | 1,891,800 |
| 2023-02-03 | $0.47 | $0.77 | 1,032,500 |
| 2023-02-02 | $0.47 | $0.77 | 3,995,100 |
| 2023-02-01 | $0.48 | $0.79 | 1,382,900 |
| 2023-01-31 | $0.47 | $0.77 | 778,300 |
| 2023-01-30 | $0.46 | $0.76 | 1,500,200 |
| 2023-01-27 | $0.47 | $0.77 | 2,637,800 |
| 2023-01-26 | $0.50 | $0.82 | 1,776,200 |
| 2023-01-25 | $0.50 | $0.82 | 1,890,400 |
| 2023-01-24 | $0.51 | $0.84 | 3,902,600 |
| 2023-01-23 | $0.49 | $0.81 | 2,588,100 |
| 2023-01-20 | $0.49 | $0.81 | 1,145,000 |
| 2023-01-19 | $0.47 | $0.77 | 1,612,000 |
| 2023-01-18 | $0.50 | $0.82 | 8,781,500 |
| 2023-01-17 | $0.45 | $0.74 | 1,337,800 |
| 2023-01-13 | $0.43 | $0.71 | 1,263,500 |
| 2023-01-12 | $0.43 | $0.71 | 904,900 |
| 2023-01-11 | $0.44 | $0.72 | 1,030,700 |
| 2023-01-10 | $0.45 | $0.74 | 676,800 |
| 2023-01-09 | $0.43 | $0.71 | 1,718,300 |
| 2023-01-06 | $0.44 | $0.72 | 1,971,600 |
| 2023-01-05 | $0.44 | $0.72 | 2,386,900 |
| 2023-01-04 | $0.48 | $0.79 | 8,547,600 |
| 2023-01-03 | $0.45 | $0.74 | 5,771,200 |