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
- 2012-02-01 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 | $0.97 | $0.97 | 757,300 | — | — |
| 2023-12-28 | $0.99 | $0.99 | 459,500 | — | — |
| 2023-12-27 | $1.01 | $1.01 | 407,200 | — | — |
| 2023-12-26 | $0.99 | $0.99 | 161,800 | — | — |
| 2023-12-22 | $0.99 | $0.99 | 316,900 | — | — |
| 2023-12-21 | $0.97 | $0.97 | 396,400 | — | — |
| 2023-12-20 | $0.97 | $0.97 | 591,300 | — | — |
| 2023-12-19 | $1.02 | $1.02 | 373,800 | — | — |
| 2023-12-18 | $1.00 | $1.00 | 308,400 | — | — |
| 2023-12-15 | $1.03 | $1.03 | 1,861,300 | — | — |
| 2023-12-14 | $1.04 | $1.04 | 797,500 | — | — |
| 2023-12-13 | $1.03 | $1.03 | 675,000 | — | — |
| 2023-12-12 | $1.00 | $1.00 | 500,700 | — | — |
| 2023-12-11 | $1.02 | $1.02 | 697,500 | — | — |
| 2023-12-08 | $1.01 | $1.01 | 509,700 | — | — |
| 2023-12-07 | $1.02 | $1.02 | 623,700 | — | — |
| 2023-12-06 | $1.02 | $1.02 | 752,200 | — | — |
| 2023-12-05 | $1.00 | $1.00 | 1,006,600 | — | — |
| 2023-12-04 | $1.00 | $1.00 | 2,466,600 | — | — |
| 2023-12-01 | $0.93 | $0.93 | 773,500 | — | — |
| 2023-11-30 | $0.92 | $0.92 | 497,900 | — | — |
| 2023-11-29 | $0.91 | $0.91 | 585,800 | — | — |
| 2023-11-28 | $0.92 | $0.92 | 756,600 | — | — |
| 2023-11-27 | $0.90 | $0.90 | 777,400 | — | — |
| 2023-11-24 | $0.85 | $0.85 | 796,200 | — | — |
| 2023-11-22 | $0.80 | $0.80 | 311,300 | — | — |
| 2023-11-21 | $0.84 | $0.84 | 554,900 | — | — |
| 2023-11-20 | $0.80 | $0.80 | 700,700 | — | — |
| 2023-11-17 | $0.79 | $0.79 | 883,100 | — | — |
| 2023-11-16 | $0.85 | $0.85 | 2,303,900 | — | — |
| 2023-11-15 | $0.81 | $0.81 | 2,550,200 | — | — |
| 2023-11-14 | $0.81 | $0.81 | 338,800 | — | — |
| 2023-11-13 | $0.78 | $0.78 | 275,200 | — | — |
| 2023-11-10 | $0.79 | $0.79 | 394,900 | — | — |
| 2023-11-09 | $0.78 | $0.78 | 267,600 | — | — |
| 2023-11-08 | $0.78 | $0.78 | 380,100 | — | — |
| 2023-11-07 | $0.78 | $0.78 | 207,900 | — | — |
| 2023-11-06 | $0.79 | $0.79 | 244,300 | — | — |
| 2023-11-03 | $0.79 | $0.79 | 581,200 | — | — |
| 2023-11-02 | $0.80 | $0.80 | 559,600 | — | — |
| 2023-11-01 | $0.78 | $0.78 | 180,900 | — | — |
| 2023-10-31 | $0.78 | $0.78 | 275,600 | — | — |
| 2023-10-30 | $0.79 | $0.79 | 404,500 | — | — |
| 2023-10-27 | $0.79 | $0.79 | 418,400 | — | — |
| 2023-10-26 | $0.78 | $0.78 | 464,500 | — | — |
| 2023-10-25 | $0.78 | $0.78 | 472,500 | — | — |
| 2023-10-24 | $0.80 | $0.80 | 1,390,500 | — | — |
| 2023-10-23 | $0.76 | $0.76 | 511,400 | — | — |
| 2023-10-20 | $0.78 | $0.78 | 312,700 | — | — |
| 2023-10-19 | $0.78 | $0.78 | 185,600 | — | — |
| 2023-10-18 | $0.80 | $0.80 | 359,800 | — | — |
| 2023-10-17 | $0.80 | $0.80 | 159,000 | — | — |
| 2023-10-16 | $0.78 | $0.78 | 473,300 | — | — |
| 2023-10-13 | $0.80 | $0.80 | 461,300 | — | — |
| 2023-10-12 | $0.77 | $0.77 | 154,200 | — | — |
| 2023-10-11 | $0.78 | $0.78 | 390,600 | — | — |
| 2023-10-10 | $0.79 | $0.79 | 229,600 | — | — |
| 2023-10-09 | $0.78 | $0.78 | 67,800 | — | — |
| 2023-10-06 | $0.79 | $0.79 | 186,700 | — | — |
| 2023-10-05 | $0.78 | $0.78 | 203,200 | — | — |
| 2023-10-04 | $0.77 | $0.77 | 122,600 | — | — |
| 2023-10-03 | $0.77 | $0.77 | 242,900 | — | — |
| 2023-10-02 | $0.78 | $0.78 | 279,700 | — | — |
| 2023-09-29 | $0.79 | $0.79 | 289,800 | — | — |
| 2023-09-28 | $0.80 | $0.80 | 252,100 | — | — |
| 2023-09-27 | $0.80 | $0.80 | 280,500 | — | — |
| 2023-09-26 | $0.79 | $0.79 | 262,800 | — | — |
| 2023-09-25 | $0.81 | $0.81 | 268,700 | — | — |
| 2023-09-22 | $0.81 | $0.81 | 152,600 | — | — |
| 2023-09-21 | $0.81 | $0.81 | 151,500 | — | — |
| 2023-09-20 | $0.81 | $0.81 | 398,600 | — | — |
| 2023-09-19 | $0.81 | $0.81 | 319,000 | — | — |
| 2023-09-18 | $0.82 | $0.82 | 232,000 | — | — |
| 2023-09-15 | $0.83 | $0.83 | 456,300 | — | — |
| 2023-09-14 | $0.82 | $0.82 | 224,100 | — | — |
| 2023-09-13 | $0.82 | $0.82 | 225,000 | — | — |
| 2023-09-12 | $0.82 | $0.82 | 137,000 | — | — |
| 2023-09-11 | $0.82 | $0.82 | 201,200 | — | — |
| 2023-09-08 | $0.81 | $0.81 | 255,400 | — | — |
| 2023-09-07 | $0.82 | $0.82 | 290,900 | — | — |
| 2023-09-06 | $0.82 | $0.82 | 201,000 | — | — |
| 2023-09-05 | $0.83 | $0.83 | 236,500 | — | — |
| 2023-09-01 | $0.85 | $0.85 | 140,900 | — | — |
| 2023-08-31 | $0.84 | $0.84 | 138,700 | — | — |
| 2023-08-30 | $0.85 | $0.85 | 208,500 | — | — |
| 2023-08-29 | $0.86 | $0.86 | 273,700 | — | — |
| 2023-08-28 | $0.85 | $0.85 | 319,300 | — | — |
| 2023-08-25 | $0.87 | $0.87 | 231,500 | — | — |
| 2023-08-24 | $0.88 | $0.88 | 282,900 | — | — |
| 2023-08-23 | $0.88 | $0.88 | 734,800 | — | — |
| 2023-08-22 | $0.80 | $0.80 | 701,000 | — | — |
| 2023-08-21 | $0.81 | $0.81 | 894,900 | — | — |
| 2023-08-18 | $0.83 | $0.83 | 744,600 | — | — |
| 2023-08-17 | $0.85 | $0.85 | 509,100 | — | — |
| 2023-08-16 | $0.87 | $0.87 | 282,000 | — | — |
| 2023-08-15 | $0.89 | $0.89 | 398,600 | — | — |
| 2023-08-14 | $0.89 | $0.89 | 252,300 | — | — |
| 2023-08-11 | $0.90 | $0.90 | 133,200 | — | — |
| 2023-08-10 | $0.89 | $0.89 | 223,500 | — | — |
| 2023-08-09 | $0.91 | $0.91 | 349,300 | — | — |
| 2023-08-08 | $0.90 | $0.90 | 415,000 | — | — |
| 2023-08-07 | $0.90 | $0.90 | 216,000 | — | — |
| 2023-08-04 | $0.91 | $0.91 | 240,100 | — | — |
| 2023-08-03 | $0.90 | $0.90 | 217,300 | — | — |
| 2023-08-02 | $0.92 | $0.92 | 377,900 | — | — |
| 2023-08-01 | $0.93 | $0.93 | 391,600 | — | — |
| 2023-07-31 | $0.95 | $0.95 | 616,900 | — | — |
| 2023-07-28 | $0.90 | $0.90 | 364,600 | — | — |
| 2023-07-27 | $0.90 | $0.90 | 586,600 | — | — |
| 2023-07-26 | $0.92 | $0.92 | 182,600 | — | — |
| 2023-07-25 | $0.91 | $0.91 | 318,000 | — | — |
| 2023-07-24 | $0.91 | $0.91 | 277,000 | — | — |
| 2023-07-21 | $0.94 | $0.94 | 248,000 | — | — |
| 2023-07-20 | $0.95 | $0.95 | 356,800 | — | — |
| 2023-07-19 | $0.99 | $0.99 | 295,600 | — | — |
| 2023-07-18 | $0.98 | $0.98 | 740,100 | — | — |
| 2023-07-17 | $0.96 | $0.96 | 483,100 | — | — |
| 2023-07-14 | $0.93 | $0.93 | 414,000 | — | — |
| 2023-07-13 | $0.94 | $0.94 | 554,300 | — | — |
| 2023-07-12 | $0.94 | $0.94 | 506,400 | — | — |
| 2023-07-11 | $0.92 | $0.92 | 618,400 | — | — |
| 2023-07-10 | $0.94 | $0.94 | 1,353,900 | — | — |
| 2023-07-07 | $0.88 | $0.88 | 411,300 | — | — |
| 2023-07-06 | $0.88 | $0.88 | 500,100 | — | — |
| 2023-07-05 | $0.93 | $0.93 | 391,300 | — | — |
| 2023-07-03 | $0.92 | $0.92 | 199,100 | — | — |
| 2023-06-30 | $0.90 | $0.90 | 475,000 | — | — |
| 2023-06-29 | $0.88 | $0.88 | 222,300 | — | — |
| 2023-06-28 | $0.87 | $0.87 | 444,200 | — | — |
| 2023-06-27 | $0.88 | $0.88 | 441,600 | — | — |
| 2023-06-26 | $0.88 | $0.88 | 496,300 | — | — |
| 2023-06-23 | $0.88 | $0.88 | 397,000 | — | — |
| 2023-06-22 | $0.88 | $0.88 | 218,100 | — | — |
| 2023-06-21 | $0.89 | $0.89 | 395,400 | — | — |
| 2023-06-20 | $0.89 | $0.89 | 936,100 | — | — |
| 2023-06-16 | $0.91 | $0.91 | 4,892,900 | — | — |
| 2023-06-15 | $0.93 | $0.93 | 628,000 | — | — |
| 2023-06-14 | $0.93 | $0.93 | 665,400 | — | — |
| 2023-06-13 | $0.97 | $0.97 | 381,700 | — | — |
| 2023-06-12 | $0.98 | $0.98 | 724,700 | — | — |
| 2023-06-09 | $0.99 | $0.99 | 472,000 | — | — |
| 2023-06-08 | $1.01 | $1.01 | 125,700 | — | — |
| 2023-06-07 | $1.01 | $1.01 | 550,100 | — | — |
| 2023-06-06 | $1.03 | $1.03 | 356,200 | — | — |
| 2023-06-05 | $1.03 | $1.03 | 257,200 | — | — |
| 2023-06-02 | $1.03 | $1.03 | 671,300 | — | — |
| 2023-06-01 | $1.06 | $1.06 | 786,400 | — | — |
| 2023-05-31 | $1.04 | $1.04 | 853,000 | — | — |
| 2023-05-30 | $1.05 | $1.05 | 3,051,800 | — | — |
| 2023-05-26 | $0.96 | $0.96 | 252,100 | — | — |
| 2023-05-25 | $0.97 | $0.97 | 655,800 | — | — |
| 2023-05-24 | $0.96 | $0.96 | 788,500 | — | — |
| 2023-05-23 | $0.99 | $0.99 | 398,800 | — | — |
| 2023-05-22 | $1.01 | $1.01 | 311,700 | — | — |
| 2023-05-19 | $1.01 | $1.01 | 251,000 | — | — |
| 2023-05-18 | $1.02 | $1.02 | 327,800 | — | — |
| 2023-05-17 | $1.03 | $1.03 | 271,900 | — | — |
| 2023-05-16 | $1.03 | $1.03 | 348,700 | — | — |
| 2023-05-15 | $1.06 | $1.06 | 303,400 | — | — |
| 2023-05-12 | $1.06 | $1.06 | 354,200 | — | — |
| 2023-05-11 | $1.04 | $1.04 | 473,200 | — | — |
| 2023-05-10 | $1.07 | $1.07 | 560,100 | — | — |
| 2023-05-09 | $1.08 | $1.08 | 317,900 | — | — |
| 2023-05-08 | $1.07 | $1.07 | 357,500 | — | — |
| 2023-05-05 | $1.06 | $1.06 | 382,600 | — | — |
| 2023-05-04 | $1.10 | $1.10 | 2,054,000 | — | — |
| 2023-05-03 | $1.05 | $1.05 | 186,600 | — | — |
| 2023-05-02 | $1.06 | $1.06 | 635,000 | — | — |
| 2023-05-01 | $1.00 | $1.00 | 653,200 | — | — |
| 2023-04-28 | $1.04 | $1.04 | 293,200 | — | — |
| 2023-04-27 | $1.05 | $1.05 | 421,200 | — | — |
| 2023-04-26 | $1.04 | $1.04 | 415,200 | — | — |
| 2023-04-25 | $1.07 | $1.07 | 321,300 | — | — |
| 2023-04-24 | $1.08 | $1.08 | 311,700 | — | — |
| 2023-04-21 | $1.06 | $1.06 | 360,700 | — | — |
| 2023-04-20 | $1.09 | $1.09 | 413,300 | — | — |
| 2023-04-19 | $1.08 | $1.08 | 761,600 | — | — |
| 2023-04-18 | $1.13 | $1.13 | 469,100 | — | — |
| 2023-04-17 | $1.11 | $1.11 | 519,600 | — | — |
| 2023-04-14 | $1.15 | $1.15 | 922,200 | — | — |
| 2023-04-13 | $1.14 | $1.14 | 1,420,000 | — | — |
| 2023-04-12 | $1.12 | $1.12 | 616,900 | — | — |
| 2023-04-11 | $1.16 | $1.16 | 485,100 | — | — |
| 2023-04-10 | $1.12 | $1.12 | 947,700 | — | — |
| 2023-04-06 | $1.17 | $1.17 | 431,100 | — | — |
| 2023-04-05 | $1.18 | $1.18 | 668,300 | — | — |
| 2023-04-04 | $1.24 | $1.24 | 815,100 | — | — |
| 2023-04-03 | $1.24 | $1.24 | 671,700 | — | — |
| 2023-03-31 | $1.21 | $1.21 | 635,100 | — | — |
| 2023-03-30 | $1.26 | $1.26 | 926,400 | — | — |
| 2023-03-29 | $1.16 | $1.16 | 431,100 | — | — |
| 2023-03-28 | $1.20 | $1.20 | 1,243,700 | — | — |
| 2023-03-27 | $1.18 | $1.18 | 623,500 | — | — |
| 2023-03-24 | $1.15 | $1.15 | 835,300 | — | — |
| 2023-03-23 | $1.17 | $1.17 | 786,000 | — | — |
| 2023-03-22 | $1.14 | $1.14 | 1,075,200 | — | — |
| 2023-03-21 | $1.06 | $1.06 | 548,900 | — | — |
| 2023-03-20 | $1.12 | $1.12 | 705,400 | — | — |
| 2023-03-17 | $1.13 | $1.13 | 2,745,100 | — | — |
| 2023-03-16 | $1.03 | $1.03 | 556,500 | — | — |
| 2023-03-15 | $1.07 | $1.07 | 416,900 | — | — |
| 2023-03-14 | $1.08 | $1.08 | 552,800 | — | — |
| 2023-03-13 | $1.07 | $1.07 | 1,301,300 | — | — |
| 2023-03-10 | $0.97 | $0.97 | 1,017,400 | — | — |
| 2023-03-09 | $0.97 | $0.97 | 293,700 | — | — |
| 2023-03-08 | $0.95 | $0.95 | 643,600 | — | — |
| 2023-03-07 | $0.95 | $0.95 | 812,100 | — | — |
| 2023-03-06 | $1.00 | $1.00 | 453,100 | — | — |
| 2023-03-03 | $1.05 | $1.05 | 361,800 | — | — |
| 2023-03-02 | $1.06 | $1.06 | 315,200 | — | — |
| 2023-03-01 | $1.06 | $1.06 | 623,800 | — | — |
| 2023-02-28 | $1.07 | $1.07 | 800,600 | — | — |
| 2023-02-27 | $1.03 | $1.03 | 466,900 | — | — |
| 2023-02-24 | $0.97 | $0.97 | 856,200 | — | — |
| 2023-02-23 | $1.02 | $1.02 | 319,500 | — | — |
| 2023-02-22 | $1.01 | $1.01 | 868,100 | — | — |
| 2023-02-21 | $1.03 | $1.03 | 601,900 | — | — |
| 2023-02-17 | $1.09 | $1.09 | 376,800 | — | — |
| 2023-02-16 | $1.11 | $1.11 | 449,800 | — | — |
| 2023-02-15 | $1.11 | $1.11 | 495,500 | — | — |
| 2023-02-14 | $1.12 | $1.12 | 741,000 | — | — |
| 2023-02-13 | $1.13 | $1.13 | 507,600 | — | — |
| 2023-02-10 | $1.11 | $1.11 | 436,100 | — | — |
| 2023-02-09 | $1.09 | $1.09 | 856,300 | — | — |
| 2023-02-08 | $1.16 | $1.16 | 318,900 | — | — |
| 2023-02-07 | $1.13 | $1.13 | 423,000 | — | — |
| 2023-02-06 | $1.15 | $1.15 | 525,500 | — | — |
| 2023-02-03 | $1.15 | $1.15 | 1,091,700 | — | — |
| 2023-02-02 | $1.16 | $1.16 | 788,000 | — | — |
| 2023-02-01 | $1.23 | $1.23 | 775,400 | — | — |
| 2023-01-31 | $1.18 | $1.18 | 1,029,800 | — | — |
| 2023-01-30 | $1.18 | $1.18 | 1,836,800 | — | — |
| 2023-01-27 | $1.23 | $1.23 | 1,321,900 | — | — |
| 2023-01-26 | $1.28 | $1.28 | 693,000 | — | — |
| 2023-01-25 | $1.31 | $1.31 | 934,600 | — | — |
| 2023-01-24 | $1.28 | $1.28 | 1,015,200 | — | — |
| 2023-01-23 | $1.29 | $1.29 | 856,100 | — | — |
| 2023-01-20 | $1.34 | $1.34 | 725,600 | — | — |
| 2023-01-19 | $1.33 | $1.33 | 1,015,800 | — | — |
| 2023-01-18 | $1.32 | $1.32 | 1,311,400 | — | — |
| 2023-01-17 | $1.32 | $1.32 | 3,449,700 | — | — |
| 2023-01-13 | $1.25 | $1.25 | 867,700 | — | — |
| 2023-01-12 | $1.24 | $1.24 | 702,000 | — | — |
| 2023-01-11 | $1.25 | $1.25 | 509,100 | — | — |
| 2023-01-10 | $1.21 | $1.21 | 857,900 | — | — |
| 2023-01-09 | $1.20 | $1.20 | 1,602,500 | — | — |
| 2023-01-06 | $1.17 | $1.17 | 984,900 | — | — |
| 2023-01-05 | $1.14 | $1.14 | 423,400 | — | — |
| 2023-01-04 | $1.16 | $1.16 | 1,180,200 | — | — |
| 2023-01-03 | $1.08 | $1.08 | 998,700 | — | — |