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
- 1998-05-20 to 2026-08-28
- 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 | $1.08 | $1.08 | 6,319 |
| 2023-12-28 | $1.09 | $1.09 | 6,600 |
| 2023-12-27 | $1.10 | $1.10 | 17,059 |
| 2023-12-26 | $1.10 | $1.10 | 35,672 |
| 2023-12-22 | $0.88 | $0.88 | 15,581 |
| 2023-12-21 | $0.90 | $0.90 | 14,809 |
| 2023-12-20 | $1.00 | $1.00 | 2,600 |
| 2023-12-19 | $1.00 | $1.00 | 9,352 |
| 2023-12-18 | $1.04 | $1.04 | 4,280 |
| 2023-12-15 | $1.06 | $1.06 | 1,406 |
| 2023-12-14 | $1.06 | $1.06 | 3,625 |
| 2023-12-13 | $1.08 | $1.08 | 910 |
| 2023-12-12 | $1.12 | $1.12 | 3,637 |
| 2023-12-11 | $1.10 | $1.10 | 5,433 |
| 2023-12-08 | $1.08 | $1.08 | 1,422 |
| 2023-12-07 | $1.06 | $1.06 | 2,834 |
| 2023-12-06 | $1.13 | $1.13 | 11,665 |
| 2023-12-05 | $1.10 | $1.10 | 749 |
| 2023-12-04 | $1.15 | $1.15 | 918 |
| 2023-12-01 | $1.09 | $1.09 | 9,729 |
| 2023-11-30 | $1.03 | $1.03 | 1,700 |
| 2023-11-29 | $1.01 | $1.01 | 3,278 |
| 2023-11-28 | $1.03 | $1.03 | 2,604 |
| 2023-11-27 | $1.13 | $1.13 | 5,267 |
| 2023-11-24 | $1.26 | $1.26 | 5,112 |
| 2023-11-22 | $1.05 | $1.05 | 2,035 |
| 2023-11-21 | $1.05 | $1.05 | 3,518 |
| 2023-11-20 | $1.14 | $1.14 | 151 |
| 2023-11-17 | $1.14 | $1.14 | 470 |
| 2023-11-16 | $1.15 | $1.15 | 850 |
| 2023-11-15 | $1.17 | $1.17 | 25,745 |
| 2023-11-14 | $1.20 | $1.20 | 23,347 |
| 2023-11-13 | $1.10 | $1.10 | 7,217 |
| 2023-11-10 | $1.18 | $1.18 | 4,101 |
| 2023-11-09 | $1.20 | $1.20 | 25,021 |
| 2023-11-08 | $1.14 | $1.14 | 5,263 |
| 2023-11-07 | $0.95 | $0.95 | 0 |
| 2023-11-06 | $0.95 | $0.95 | 2,558 |
| 2023-11-03 | $1.00 | $1.00 | 1,432 |
| 2023-11-02 | $0.96 | $0.96 | 19,685 |
| 2023-11-01 | $0.91 | $0.91 | 7,251 |
| 2023-10-31 | $0.83 | $0.83 | 2,736 |
| 2023-10-30 | $0.84 | $0.84 | 4,347 |
| 2023-10-27 | $0.90 | $0.90 | 1,375 |
| 2023-10-26 | $0.84 | $0.84 | 1,160 |
| 2023-10-25 | $0.84 | $0.84 | 2,489 |
| 2023-10-24 | $0.90 | $0.90 | 6,522 |
| 2023-10-23 | $0.93 | $0.93 | 11,304 |
| 2023-10-20 | $0.96 | $0.96 | 11,585 |
| 2023-10-19 | $1.02 | $1.02 | 21,227 |
| 2023-10-18 | $0.90 | $0.90 | 2,685 |
| 2023-10-17 | $0.90 | $0.90 | 1,284 |
| 2023-10-16 | $0.85 | $0.85 | 2,556 |
| 2023-10-13 | $0.91 | $0.91 | 15,753 |
| 2023-10-12 | $0.90 | $0.90 | 0 |
| 2023-10-11 | $0.90 | $0.90 | 5,010 |
| 2023-10-10 | $0.95 | $0.95 | 1,166 |
| 2023-10-09 | $0.96 | $0.96 | 0 |
| 2023-10-06 | $0.96 | $0.96 | 802 |
| 2023-10-05 | $0.96 | $0.96 | 5,290 |
| 2023-10-04 | $0.94 | $0.94 | 13,492 |
| 2023-10-03 | $1.00 | $1.00 | 1,574 |
| 2023-10-02 | $1.00 | $1.00 | 9,439 |
| 2023-09-29 | $0.94 | $0.94 | 10,275 |
| 2023-09-28 | $0.90 | $0.90 | 17,078 |
| 2023-09-27 | $1.00 | $1.00 | 131 |
| 2023-09-26 | $0.91 | $0.91 | 10,137 |
| 2023-09-25 | $1.11 | $1.11 | 4,211 |
| 2023-09-22 | $1.15 | $1.15 | 787 |
| 2023-09-21 | $1.10 | $1.10 | 2,803 |
| 2023-09-20 | $1.20 | $1.20 | 2,499 |
| 2023-09-19 | $1.10 | $1.10 | 2,281 |
| 2023-09-18 | $1.15 | $1.15 | 1,774 |
| 2023-09-15 | $1.15 | $1.15 | 691 |
| 2023-09-14 | $1.15 | $1.15 | 1,395 |
| 2023-09-13 | $1.13 | $1.13 | 1,918 |
| 2023-09-12 | $1.20 | $1.20 | 7,615 |
| 2023-09-11 | $1.14 | $1.14 | 10,811 |
| 2023-09-08 | $1.05 | $1.05 | 5,414 |
| 2023-09-07 | $1.22 | $1.22 | 4,217 |
| 2023-09-06 | $1.10 | $1.10 | 44,083 |
| 2023-09-05 | $0.96 | $0.96 | 3,135 |
| 2023-09-01 | $1.05 | $1.05 | 300 |
| 2023-08-31 | $1.03 | $1.03 | 28,505 |
| 2023-08-30 | $1.10 | $1.10 | 4,414 |
| 2023-08-29 | $1.20 | $1.20 | 16,452 |
| 2023-08-28 | $1.02 | $1.02 | 13,229 |
| 2023-08-25 | $1.15 | $1.15 | 16,794 |
| 2023-08-24 | $1.05 | $1.05 | 99,084 |
| 2023-08-23 | $1.30 | $1.30 | 1,541 |
| 2023-08-22 | $1.34 | $1.34 | 10,114 |
| 2023-08-21 | $1.45 | $1.45 | 977 |
| 2023-08-18 | $1.66 | $1.66 | 959 |
| 2023-08-17 | $1.69 | $1.69 | 261 |
| 2023-08-16 | $1.73 | $1.73 | 854 |
| 2023-08-15 | $1.70 | $1.70 | 506 |
| 2023-08-14 | $1.63 | $1.63 | 4,465 |
| 2023-08-11 | $1.80 | $1.80 | 9,489 |
| 2023-08-10 | $1.90 | $1.90 | 24,989 |
| 2023-08-09 | $1.95 | $1.95 | 24,192 |
| 2023-08-08 | $2.00 | $2.00 | 3,951 |
| 2023-08-07 | $1.91 | $1.91 | 4,839 |
| 2023-08-04 | $1.90 | $1.90 | 650 |
| 2023-08-03 | $1.85 | $1.85 | 3,420 |
| 2023-08-02 | $1.95 | $1.95 | 5,901 |
| 2023-08-01 | $1.93 | $1.93 | 6,289 |
| 2023-07-31 | $2.00 | $2.00 | 10,904 |
| 2023-07-28 | $1.98 | $1.98 | 21,436 |
| 2023-07-27 | $1.95 | $1.95 | 7,590 |
| 2023-07-26 | $1.95 | $1.95 | 16,092 |
| 2023-07-25 | $1.96 | $1.96 | 24,763 |
| 2023-07-24 | $2.20 | $2.20 | 6,510 |
| 2023-07-21 | $2.18 | $2.18 | 1,627 |
| 2023-07-20 | $2.35 | $2.35 | 223 |
| 2023-07-19 | $2.35 | $2.35 | 24,852 |
| 2023-07-18 | $2.30 | $2.30 | 3,673 |
| 2023-07-17 | $2.10 | $2.10 | 4,692 |
| 2023-07-14 | $2.15 | $2.15 | 2,869 |
| 2023-07-13 | $2.10 | $2.10 | 10,592 |
| 2023-07-12 | $2.22 | $2.22 | 62,347 |
| 2023-07-11 | $2.10 | $2.10 | 102,579 |
| 2023-07-10 | $1.35 | $1.35 | 66,697 |
| 2023-07-07 | $1.00 | $1.00 | 53,840 |
| 2023-07-06 | $0.88 | $0.88 | 8,848 |
| 2023-07-05 | $1.05 | $1.05 | 3,259 |
| 2023-07-03 | $1.10 | $1.10 | 208 |
| 2023-06-30 | $1.10 | $1.10 | 3,252 |
| 2023-06-29 | $1.16 | $1.16 | 5,628 |
| 2023-06-28 | $1.19 | $1.19 | 4,872 |
| 2023-06-27 | $1.12 | $1.12 | 0 |
| 2023-06-26 | $1.12 | $1.12 | 1,453 |
| 2023-06-23 | $1.25 | $1.25 | 100 |
| 2023-06-22 | $1.19 | $1.19 | 3,099 |
| 2023-06-21 | $1.10 | $1.10 | 2,056 |
| 2023-06-20 | $1.10 | $1.10 | 6,492 |
| 2023-06-16 | $1.21 | $1.21 | 1,705 |
| 2023-06-15 | $1.25 | $1.25 | 1,578 |
| 2023-06-14 | $1.20 | $1.20 | 7,332 |
| 2023-06-13 | $1.27 | $1.27 | 871 |
| 2023-06-12 | $1.15 | $1.15 | 19,049 |
| 2023-06-09 | $1.20 | $1.20 | 5,705 |
| 2023-06-08 | $1.01 | $1.01 | 17,704 |
| 2023-06-07 | $1.29 | $1.29 | 14,982 |
| 2023-06-06 | $1.35 | $1.35 | 30,540 |
| 2023-06-05 | $2.45 | $2.45 | 5,997 |
| 2023-06-02 | $2.44 | $2.44 | 3,606 |
| 2023-06-01 | $2.60 | $2.60 | 1,576 |
| 2023-05-31 | $2.57 | $2.57 | 1,700 |
| 2023-05-30 | $2.60 | $2.60 | 7,337 |
| 2023-05-26 | $2.52 | $2.52 | 2,808 |
| 2023-05-25 | $2.65 | $2.65 | 6,553 |
| 2023-05-24 | $2.69 | $2.69 | 1,513 |
| 2023-05-23 | $2.74 | $2.74 | 1,225 |
| 2023-05-22 | $2.69 | $2.69 | 1,352 |
| 2023-05-19 | $2.76 | $2.76 | 2,757 |
| 2023-05-18 | $2.76 | $2.76 | 9,720 |
| 2023-05-17 | $2.91 | $2.91 | 56,530 |
| 2023-05-16 | $2.88 | $2.88 | 7,200 |
| 2023-05-15 | $2.50 | $2.50 | 75,566 |
| 2023-05-12 | $1.00 | $1.00 | 2,088 |
| 2023-05-11 | $0.97 | $0.97 | 4,400 |
| 2023-05-10 | $1.00 | $1.00 | 4,062 |
| 2023-05-09 | $0.99 | $0.99 | 5,740 |
| 2023-05-08 | $1.00 | $1.00 | 4,005 |
| 2023-05-05 | $1.18 | $1.18 | 7,044 |
| 2023-05-04 | $1.10 | $1.10 | 2,041 |
| 2023-05-03 | $1.09 | $1.09 | 0 |
| 2023-05-02 | $1.09 | $1.09 | 6,219 |
| 2023-05-01 | $1.10 | $1.10 | 3,054 |
| 2023-04-28 | $0.95 | $0.95 | 2,700 |
| 2023-04-27 | $1.12 | $1.12 | 510 |
| 2023-04-26 | $1.10 | $1.10 | 0 |
| 2023-04-25 | $1.10 | $1.10 | 848 |
| 2023-04-24 | $1.00 | $1.00 | 0 |
| 2023-04-21 | $1.00 | $1.00 | 1,775 |
| 2023-04-20 | $0.85 | $0.85 | 825 |
| 2023-04-19 | $1.10 | $1.10 | 580 |
| 2023-04-18 | $1.10 | $1.10 | 3,282 |
| 2023-04-17 | $1.25 | $1.25 | 3,300 |
| 2023-04-14 | $1.24 | $1.24 | 1,023 |
| 2023-04-13 | $1.12 | $1.12 | 2,010 |
| 2023-04-12 | $1.12 | $1.12 | 3,606 |
| 2023-04-11 | $1.10 | $1.10 | 2,274 |
| 2023-04-10 | $1.01 | $1.01 | 323 |
| 2023-04-06 | $1.12 | $1.12 | 1,813 |
| 2023-04-05 | $1.11 | $1.11 | 814 |
| 2023-04-04 | $1.11 | $1.11 | 3,600 |
| 2023-04-03 | $1.12 | $1.12 | 5,055 |
| 2023-03-31 | $1.11 | $1.11 | 0 |
| 2023-03-30 | $1.11 | $1.11 | 1,035 |
| 2023-03-29 | $0.97 | $0.97 | 9,795 |
| 2023-03-28 | $1.02 | $1.02 | 3,300 |
| 2023-03-27 | $1.07 | $1.07 | 354 |
| 2023-03-24 | $1.10 | $1.10 | 4,117 |
| 2023-03-23 | $0.90 | $0.90 | 4,549 |
| 2023-03-22 | $0.76 | $0.76 | 1,332 |
| 2023-03-21 | $0.76 | $0.76 | 2,306 |
| 2023-03-20 | $0.82 | $0.82 | 333 |
| 2023-03-17 | $0.80 | $0.80 | 2,569 |
| 2023-03-16 | $0.81 | $0.81 | 5,369 |
| 2023-03-15 | $0.89 | $0.89 | 2,026 |
| 2023-03-14 | $1.00 | $1.00 | 3,390 |
| 2023-03-13 | $1.00 | $1.00 | 4,891 |
| 2023-03-10 | $1.05 | $1.05 | 646 |
| 2023-03-09 | $1.05 | $1.05 | 157 |
| 2023-03-08 | $1.10 | $1.10 | 3,240 |
| 2023-03-07 | $1.30 | $1.30 | 1,936 |
| 2023-03-06 | $1.15 | $1.15 | 0 |
| 2023-03-03 | $1.15 | $1.15 | 1,558 |
| 2023-03-02 | $1.19 | $1.19 | 2,280 |
| 2023-03-01 | $1.07 | $1.07 | 1,171 |
| 2023-02-28 | $1.11 | $1.11 | 0 |
| 2023-02-27 | $1.11 | $1.11 | 665 |
| 2023-02-24 | $1.10 | $1.10 | 5,914 |
| 2023-02-23 | $1.37 | $1.37 | 0 |
| 2023-02-22 | $1.37 | $1.37 | 569 |
| 2023-02-21 | $1.20 | $1.20 | 3,727 |
| 2023-02-17 | $1.31 | $1.31 | 0 |
| 2023-02-16 | $1.31 | $1.31 | 2,112 |
| 2023-02-15 | $1.15 | $1.15 | 1,825 |
| 2023-02-14 | $1.21 | $1.21 | 12,233 |
| 2023-02-13 | $1.20 | $1.20 | 625 |
| 2023-02-10 | $1.02 | $1.02 | 1,101 |
| 2023-02-09 | $1.05 | $1.05 | 1,275 |
| 2023-02-08 | $1.05 | $1.05 | 375 |
| 2023-02-07 | $1.08 | $1.08 | 3,726 |
| 2023-02-06 | $1.08 | $1.08 | 1,476 |
| 2023-02-03 | $1.05 | $1.05 | 2,841 |
| 2023-02-02 | $1.01 | $1.01 | 1,727 |
| 2023-02-01 | $1.07 | $1.07 | 708 |
| 2023-01-31 | $1.08 | $1.08 | 4,995 |
| 2023-01-30 | $1.00 | $1.00 | 505 |
| 2023-01-27 | $1.08 | $1.08 | 3,909 |
| 2023-01-26 | $1.18 | $1.18 | 0 |
| 2023-01-25 | $1.18 | $1.18 | 0 |
| 2023-01-24 | $1.18 | $1.18 | 5,300 |
| 2023-01-23 | $1.12 | $1.12 | 931 |
| 2023-01-20 | $1.12 | $1.12 | 750 |
| 2023-01-19 | $1.12 | $1.12 | 5,534 |
| 2023-01-18 | $1.14 | $1.14 | 1,257 |
| 2023-01-17 | $1.22 | $1.22 | 1,611 |
| 2023-01-13 | $1.35 | $1.35 | 217 |
| 2023-01-12 | $1.51 | $1.51 | 4,488 |
| 2023-01-11 | $1.51 | $1.51 | 1,635 |
| 2023-01-10 | $1.00 | $1.00 | 753 |
| 2023-01-09 | $1.00 | $1.00 | 6,989 |
| 2023-01-06 | $1.20 | $1.20 | 3,167 |
| 2023-01-05 | $1.08 | $1.08 | 771 |
| 2023-01-04 | $1.01 | $1.01 | 1,019 |
| 2023-01-03 | $1.01 | $1.01 | 1,515 |