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
- 2007-01-03 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 | $1.12 | $1.30 | 101,800 |
| 2023-12-28 | $1.08 | $1.25 | 58,000 |
| 2023-12-27 | $1.00 | $1.16 | 58,200 |
| 2023-12-26 | $1.00 | $1.16 | 86,900 |
| 2023-12-22 | $1.00 | $1.16 | 85,600 |
| 2023-12-21 | $1.01 | $1.17 | 44,800 |
| 2023-12-20 | $1.00 | $1.16 | 174,700 |
| 2023-12-19 | $1.02 | $1.18 | 46,600 |
| 2023-12-18 | $1.01 | $1.17 | 86,000 |
| 2023-12-15 | $1.03 | $1.20 | 42,200 |
| 2023-12-14 | $1.04 | $1.21 | 97,500 |
| 2023-12-13 | $1.01 | $1.17 | 9,700 |
| 2023-12-12 | $1.00 | $1.16 | 14,900 |
| 2023-12-11 | $1.01 | $1.17 | 169,500 |
| 2023-12-08 | $1.01 | $1.17 | 49,900 |
| 2023-12-07 | $1.02 | $1.18 | 135,900 |
| 2023-12-06 | $1.04 | $1.21 | 68,400 |
| 2023-12-05 | $1.03 | $1.20 | 44,900 |
| 2023-12-04 | $1.03 | $1.20 | 51,200 |
| 2023-12-01 | $1.06 | $1.23 | 125,400 |
| 2023-11-30 | $1.09 | $1.27 | 71,900 |
| 2023-11-29 | $1.13 | $1.31 | 27,100 |
| 2023-11-28 | $1.17 | $1.36 | 28,800 |
| 2023-11-27 | $1.17 | $1.36 | 30,500 |
| 2023-11-24 | $1.19 | $1.38 | 4,700 |
| 2023-11-22 | $1.19 | $1.38 | 9,900 |
| 2023-11-21 | $1.21 | $1.41 | 38,400 |
| 2023-11-20 | $1.20 | $1.39 | 79,100 |
| 2023-11-17 | $1.23 | $1.43 | 110,800 |
| 2023-11-16 | $1.21 | $1.41 | 32,000 |
| 2023-11-15 | $1.22 | $1.42 | 16,400 |
| 2023-11-14 | $1.23 | $1.43 | 118,300 |
| 2023-11-13 | $1.19 | $1.38 | 24,300 |
| 2023-11-10 | $1.19 | $1.38 | 59,300 |
| 2023-11-09 | $1.21 | $1.41 | 5,200 |
| 2023-11-08 | $1.21 | $1.41 | 3,600 |
| 2023-11-07 | $1.24 | $1.44 | 33,800 |
| 2023-11-06 | $1.24 | $1.44 | 21,100 |
| 2023-11-03 | $1.22 | $1.42 | 55,200 |
| 2023-11-02 | $1.18 | $1.37 | 142,300 |
| 2023-11-01 | $1.11 | $1.29 | 13,200 |
| 2023-10-31 | $1.12 | $1.30 | 25,900 |
| 2023-10-30 | $1.14 | $1.32 | 46,800 |
| 2023-10-27 | $1.15 | $1.34 | 3,900 |
| 2023-10-26 | $1.11 | $1.29 | 19,600 |
| 2023-10-25 | $1.13 | $1.31 | 33,400 |
| 2023-10-24 | $1.12 | $1.30 | 45,800 |
| 2023-10-23 | $1.12 | $1.30 | 92,900 |
| 2023-10-20 | $1.10 | $1.28 | 97,000 |
| 2023-10-19 | $1.13 | $1.31 | 30,800 |
| 2023-10-18 | $1.17 | $1.36 | 12,000 |
| 2023-10-17 | $1.19 | $1.38 | 31,400 |
| 2023-10-16 | $1.18 | $1.37 | 42,600 |
| 2023-10-13 | $1.17 | $1.36 | 38,800 |
| 2023-10-12 | $1.19 | $1.38 | 57,800 |
| 2023-10-11 | $1.15 | $1.34 | 89,100 |
| 2023-10-10 | $1.17 | $1.36 | 10,600 |
| 2023-10-09 | $1.14 | $1.32 | 10,100 |
| 2023-10-06 | $1.16 | $1.35 | 4,800 |
| 2023-10-05 | $1.14 | $1.32 | 105,500 |
| 2023-10-04 | $1.14 | $1.32 | 1,067,900 |
| 2023-10-03 | $1.15 | $1.34 | 6,800 |
| 2023-10-02 | $1.18 | $1.37 | 3,100 |
| 2023-09-29 | $1.17 | $1.36 | 47,700 |
| 2023-09-28 | $1.17 | $1.36 | 5,600 |
| 2023-09-27 | $1.16 | $1.35 | 7,300 |
| 2023-09-26 | $1.18 | $1.37 | 21,600 |
| 2023-09-25 | $1.20 | $1.39 | 1,900 |
| 2023-09-22 | $1.22 | $1.42 | 16,700 |
| 2023-09-21 | $1.18 | $1.37 | 26,000 |
| 2023-09-20 | $1.22 | $1.42 | 36,600 |
| 2023-09-19 | $1.23 | $1.43 | 17,700 |
| 2023-09-18 | $1.22 | $1.42 | 7,900 |
| 2023-09-15 | $1.22 | $1.42 | 56,900 |
| 2023-09-14 | $1.22 | $1.42 | 28,900 |
| 2023-09-13 | $1.22 | $1.42 | 5,200 |
| 2023-09-12 | $1.25 | $1.45 | 17,700 |
| 2023-09-11 | $1.25 | $1.45 | 27,500 |
| 2023-09-08 | $1.22 | $1.42 | 11,200 |
| 2023-09-07 | $1.21 | $1.41 | 46,000 |
| 2023-09-06 | $1.26 | $1.46 | 87,300 |
| 2023-09-05 | $1.26 | $1.46 | 45,700 |
| 2023-09-01 | $1.28 | $1.49 | 24,200 |
| 2023-08-31 | $1.25 | $1.45 | 24,600 |
| 2023-08-30 | $1.23 | $1.43 | 852,100 |
| 2023-08-29 | $1.27 | $1.48 | 13,700 |
| 2023-08-28 | $1.22 | $1.42 | 14,800 |
| 2023-08-25 | $1.22 | $1.42 | 249,100 |
| 2023-08-24 | $1.19 | $1.38 | 119,300 |
| 2023-08-23 | $1.19 | $1.38 | 195,600 |
| 2023-08-22 | $1.16 | $1.35 | 88,200 |
| 2023-08-21 | $1.20 | $1.39 | 36,900 |
| 2023-08-18 | $1.19 | $1.38 | 21,000 |
| 2023-08-17 | $1.22 | $1.42 | 52,600 |
| 2023-08-16 | $1.21 | $1.41 | 10,700 |
| 2023-08-15 | $1.22 | $1.42 | 13,900 |
| 2023-08-14 | $1.25 | $1.45 | 40,900 |
| 2023-08-11 | $1.25 | $1.45 | 20,600 |
| 2023-08-10 | $1.32 | $1.53 | 23,500 |
| 2023-08-09 | $1.29 | $1.50 | 46,200 |
| 2023-08-08 | $1.33 | $1.54 | 18,000 |
| 2023-08-07 | $1.35 | $1.57 | 92,500 |
| 2023-08-04 | $1.40 | $1.63 | 30,300 |
| 2023-08-03 | $1.39 | $1.61 | 7,300 |
| 2023-08-02 | $1.38 | $1.60 | 39,500 |
| 2023-08-01 | $1.39 | $1.61 | 36,800 |
| 2023-07-31 | $1.46 | $1.70 | 112,700 |
| 2023-07-28 | $1.41 | $1.64 | 131,300 |
| 2023-07-27 | $1.39 | $1.61 | 117,400 |
| 2023-07-26 | $1.32 | $1.53 | 85,500 |
| 2023-07-25 | $1.30 | $1.51 | 40,300 |
| 2023-07-24 | $1.23 | $1.43 | 29,900 |
| 2023-07-21 | $1.23 | $1.43 | 14,800 |
| 2023-07-20 | $1.23 | $1.43 | 12,000 |
| 2023-07-19 | $1.24 | $1.44 | 25,100 |
| 2023-07-18 | $1.23 | $1.43 | 49,300 |
| 2023-07-17 | $1.25 | $1.45 | 19,000 |
| 2023-07-14 | $1.25 | $1.45 | 41,800 |
| 2023-07-13 | $1.27 | $1.48 | 77,500 |
| 2023-07-12 | $1.27 | $1.48 | 62,800 |
| 2023-07-11 | $1.24 | $1.44 | 51,100 |
| 2023-07-10 | $1.25 | $1.45 | 136,300 |
| 2023-07-07 | $1.26 | $1.46 | 51,500 |
| 2023-07-06 | $1.25 | $1.45 | 24,900 |
| 2023-07-05 | $1.26 | $1.46 | 85,200 |
| 2023-07-03 | $1.28 | $1.49 | 47,400 |
| 2023-06-30 | $1.23 | $1.43 | 43,400 |
| 2023-06-29 | $1.19 | $1.38 | 16,000 |
| 2023-06-28 | $1.19 | $1.38 | 26,500 |
| 2023-06-27 | $1.20 | $1.39 | 987,800 |
| 2023-06-26 | $1.19 | $1.38 | 36,000 |
| 2023-06-23 | $1.18 | $1.37 | 52,800 |
| 2023-06-22 | $1.22 | $1.42 | 19,700 |
| 2023-06-21 | $1.22 | $1.42 | 19,200 |
| 2023-06-20 | $1.25 | $1.45 | 36,600 |
| 2023-06-16 | $1.27 | $1.48 | 141,600 |
| 2023-06-15 | $1.29 | $1.50 | 236,400 |
| 2023-06-14 | $1.24 | $1.44 | 63,300 |
| 2023-06-13 | $1.24 | $1.44 | 40,700 |
| 2023-06-12 | $1.22 | $1.42 | 51,600 |
| 2023-06-09 | $1.23 | $1.43 | 50,600 |
| 2023-06-08 | $1.22 | $1.42 | 93,600 |
| 2023-06-07 | $1.21 | $1.41 | 11,400 |
| 2023-06-06 | $1.23 | $1.43 | 396,500 |
| 2023-06-05 | $1.19 | $1.38 | 13,000 |
| 2023-06-02 | $1.22 | $1.39 | 43,900 |
| 2023-06-01 | $1.18 | $1.34 | 16,500 |
| 2023-05-31 | $1.16 | $1.32 | 59,300 |
| 2023-05-30 | $1.16 | $1.32 | 43,800 |
| 2023-05-26 | $1.18 | $1.34 | 81,800 |
| 2023-05-25 | $1.17 | $1.33 | 104,600 |
| 2023-05-24 | $1.20 | $1.36 | 52,200 |
| 2023-05-23 | $1.23 | $1.40 | 13,100 |
| 2023-05-22 | $1.25 | $1.42 | 44,900 |
| 2023-05-19 | $1.21 | $1.37 | 49,900 |
| 2023-05-18 | $1.21 | $1.37 | 55,800 |
| 2023-05-17 | $1.23 | $1.40 | 5,600 |
| 2023-05-16 | $1.23 | $1.40 | 16,100 |
| 2023-05-15 | $1.25 | $1.42 | 106,900 |
| 2023-05-12 | $1.23 | $1.40 | 7,800 |
| 2023-05-11 | $1.25 | $1.42 | 1,800 |
| 2023-05-10 | $1.25 | $1.42 | 36,600 |
| 2023-05-09 | $1.24 | $1.41 | 6,800 |
| 2023-05-08 | $1.25 | $1.42 | 53,500 |
| 2023-05-05 | $1.24 | $1.41 | 11,200 |
| 2023-05-04 | $1.22 | $1.39 | 14,500 |
| 2023-05-03 | $1.20 | $1.36 | 49,500 |
| 2023-05-02 | $1.21 | $1.37 | 43,800 |
| 2023-05-01 | $1.24 | $1.41 | 40,700 |
| 2023-04-28 | $1.24 | $1.41 | 8,300 |
| 2023-04-27 | $1.23 | $1.40 | 116,200 |
| 2023-04-26 | $1.25 | $1.42 | 28,800 |
| 2023-04-25 | $1.21 | $1.37 | 12,500 |
| 2023-04-24 | $1.22 | $1.39 | 67,300 |
| 2023-04-21 | $1.24 | $1.41 | 64,300 |
| 2023-04-20 | $1.23 | $1.40 | 31,500 |
| 2023-04-19 | $1.27 | $1.44 | 65,400 |
| 2023-04-18 | $1.32 | $1.50 | 102,100 |
| 2023-04-17 | $1.34 | $1.52 | 107,600 |
| 2023-04-14 | $1.28 | $1.45 | 40,600 |
| 2023-04-13 | $1.25 | $1.42 | 33,100 |
| 2023-04-12 | $1.23 | $1.40 | 6,800 |
| 2023-04-11 | $1.26 | $1.43 | 32,500 |
| 2023-04-10 | $1.25 | $1.42 | 30,600 |
| 2023-04-06 | $1.24 | $1.41 | 31,000 |
| 2023-04-05 | $1.22 | $1.39 | 61,300 |
| 2023-04-04 | $1.24 | $1.41 | 95,100 |
| 2023-04-03 | $1.29 | $1.47 | 37,300 |
| 2023-03-31 | $1.30 | $1.48 | 84,900 |
| 2023-03-30 | $1.29 | $1.47 | 11,200 |
| 2023-03-29 | $1.29 | $1.47 | 30,100 |
| 2023-03-28 | $1.26 | $1.43 | 16,200 |
| 2023-03-27 | $1.25 | $1.42 | 16,500 |
| 2023-03-24 | $1.26 | $1.43 | 13,600 |
| 2023-03-23 | $1.30 | $1.48 | 33,400 |
| 2023-03-22 | $1.23 | $1.40 | 52,400 |
| 2023-03-21 | $1.22 | $1.39 | 27,400 |
| 2023-03-20 | $1.18 | $1.34 | 19,300 |
| 2023-03-17 | $1.16 | $1.32 | 43,800 |
| 2023-03-16 | $1.18 | $1.34 | 31,400 |
| 2023-03-15 | $1.14 | $1.29 | 33,600 |
| 2023-03-14 | $1.14 | $1.29 | 168,100 |
| 2023-03-13 | $1.16 | $1.32 | 52,200 |
| 2023-03-10 | $1.21 | $1.37 | 53,800 |
| 2023-03-09 | $1.26 | $1.43 | 85,000 |
| 2023-03-08 | $1.31 | $1.49 | 270,700 |
| 2023-03-07 | $1.35 | $1.53 | 19,800 |
| 2023-03-06 | $1.37 | $1.56 | 78,000 |
| 2023-03-03 | $1.37 | $1.56 | 16,500 |
| 2023-03-02 | $1.34 | $1.52 | 8,800 |
| 2023-03-01 | $1.30 | $1.48 | 19,100 |
| 2023-02-28 | $1.30 | $1.48 | 72,800 |
| 2023-02-27 | $1.38 | $1.57 | 18,500 |
| 2023-02-24 | $1.37 | $1.56 | 87,200 |
| 2023-02-23 | $1.43 | $1.62 | 30,300 |
| 2023-02-22 | $1.43 | $1.62 | 13,700 |
| 2023-02-21 | $1.48 | $1.68 | 24,300 |
| 2023-02-17 | $1.45 | $1.65 | 76,100 |
| 2023-02-16 | $1.49 | $1.69 | 34,500 |
| 2023-02-15 | $1.47 | $1.67 | 80,700 |
| 2023-02-14 | $1.54 | $1.75 | 38,300 |
| 2023-02-13 | $1.52 | $1.73 | 21,700 |
| 2023-02-10 | $1.49 | $1.69 | 23,700 |
| 2023-02-09 | $1.52 | $1.73 | 12,700 |
| 2023-02-08 | $1.48 | $1.68 | 34,700 |
| 2023-02-07 | $1.53 | $1.74 | 24,500 |
| 2023-02-06 | $1.55 | $1.76 | 49,200 |
| 2023-02-03 | $1.62 | $1.84 | 160,800 |
| 2023-02-02 | $1.63 | $1.85 | 69,800 |
| 2023-02-01 | $1.70 | $1.93 | 68,000 |
| 2023-01-31 | $1.64 | $1.86 | 32,800 |
| 2023-01-30 | $1.63 | $1.85 | 37,000 |
| 2023-01-27 | $1.68 | $1.91 | 56,500 |
| 2023-01-26 | $1.65 | $1.87 | 142,100 |
| 2023-01-25 | $1.57 | $1.78 | 14,000 |
| 2023-01-24 | $1.59 | $1.81 | 23,600 |
| 2023-01-23 | $1.57 | $1.78 | 21,800 |
| 2023-01-20 | $1.55 | $1.76 | 31,400 |
| 2023-01-19 | $1.48 | $1.68 | 16,700 |
| 2023-01-18 | $1.46 | $1.66 | 21,900 |
| 2023-01-17 | $1.48 | $1.68 | 41,100 |
| 2023-01-13 | $1.58 | $1.79 | 28,400 |
| 2023-01-12 | $1.55 | $1.76 | 20,500 |
| 2023-01-11 | $1.58 | $1.79 | 34,700 |
| 2023-01-10 | $1.59 | $1.81 | 39,800 |
| 2023-01-09 | $1.50 | $1.70 | 32,700 |
| 2023-01-06 | $1.54 | $1.75 | 63,900 |
| 2023-01-05 | $1.59 | $1.81 | 53,100 |
| 2023-01-04 | $1.59 | $1.81 | 10,500 |
| 2023-01-03 | $1.49 | $1.69 | 29,100 |