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
- 2020-07-31 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 | $1.06 | $1.06 | 64,100 | — | — |
| 2023-12-28 | $1.06 | $1.06 | 60,700 | — | — |
| 2023-12-27 | $1.08 | $1.08 | 90,400 | — | — |
| 2023-12-26 | $1.13 | $1.13 | 43,400 | — | — |
| 2023-12-22 | $1.04 | $1.04 | 93,600 | — | — |
| 2023-12-21 | $1.02 | $1.02 | 81,900 | — | — |
| 2023-12-20 | $1.02 | $1.02 | 135,000 | — | — |
| 2023-12-19 | $1.05 | $1.05 | 92,100 | — | — |
| 2023-12-18 | $1.04 | $1.04 | 123,600 | — | — |
| 2023-12-15 | $0.99 | $0.99 | 64,500 | — | — |
| 2023-12-14 | $0.94 | $0.94 | 55,400 | — | — |
| 2023-12-13 | $0.86 | $0.86 | 93,400 | — | — |
| 2023-12-12 | $0.84 | $0.84 | 182,400 | — | — |
| 2023-12-11 | $0.92 | $0.92 | 55,700 | — | — |
| 2023-12-08 | $0.95 | $0.95 | 27,200 | — | — |
| 2023-12-07 | $0.94 | $0.94 | 50,000 | — | — |
| 2023-12-06 | $0.94 | $0.94 | 57,400 | — | — |
| 2023-12-05 | $0.94 | $0.94 | 57,300 | — | — |
| 2023-12-04 | $0.97 | $0.97 | 276,000 | — | — |
| 2023-12-01 | $0.92 | $0.92 | 111,500 | — | — |
| 2023-11-30 | $0.85 | $0.85 | 35,100 | — | — |
| 2023-11-29 | $0.89 | $0.89 | 95,800 | — | — |
| 2023-11-28 | $0.85 | $0.85 | 60,700 | — | — |
| 2023-11-27 | $0.80 | $0.80 | 130,000 | — | — |
| 2023-11-24 | $0.70 | $0.70 | 8,000 | — | — |
| 2023-11-22 | $0.69 | $0.69 | 63,100 | — | — |
| 2023-11-21 | $0.69 | $0.69 | 31,600 | — | — |
| 2023-11-20 | $0.69 | $0.69 | 58,800 | — | — |
| 2023-11-17 | $0.70 | $0.70 | 26,800 | — | — |
| 2023-11-16 | $0.72 | $0.72 | 26,000 | — | — |
| 2023-11-15 | $0.71 | $0.71 | 48,100 | — | — |
| 2023-11-14 | $0.71 | $0.71 | 46,700 | — | — |
| 2023-11-13 | $0.72 | $0.72 | 40,000 | — | — |
| 2023-11-10 | $0.73 | $0.73 | 25,000 | — | — |
| 2023-11-09 | $0.74 | $0.74 | 12,100 | — | — |
| 2023-11-08 | $0.72 | $0.72 | 52,300 | — | — |
| 2023-11-07 | $0.72 | $0.72 | 27,000 | — | — |
| 2023-11-06 | $0.72 | $0.72 | 32,500 | — | — |
| 2023-11-03 | $0.74 | $0.74 | 38,700 | — | — |
| 2023-11-02 | $0.72 | $0.72 | 101,500 | — | — |
| 2023-11-01 | $0.75 | $0.75 | 9,900 | — | — |
| 2023-10-31 | $0.74 | $0.74 | 18,600 | — | — |
| 2023-10-30 | $0.73 | $0.73 | 26,500 | — | — |
| 2023-10-27 | $0.74 | $0.74 | 25,900 | — | — |
| 2023-10-26 | $0.72 | $0.72 | 37,800 | — | — |
| 2023-10-25 | $0.73 | $0.73 | 76,600 | — | — |
| 2023-10-24 | $0.80 | $0.80 | 103,700 | — | — |
| 2023-10-23 | $0.79 | $0.79 | 121,700 | — | — |
| 2023-10-20 | $0.78 | $0.78 | 70,900 | — | — |
| 2023-10-19 | $0.79 | $0.79 | 25,600 | — | — |
| 2023-10-18 | $0.82 | $0.82 | 13,600 | — | — |
| 2023-10-17 | $0.81 | $0.81 | 58,100 | — | — |
| 2023-10-16 | $0.83 | $0.83 | 39,800 | — | — |
| 2023-10-13 | $0.83 | $0.83 | 108,600 | — | — |
| 2023-10-12 | $0.76 | $0.76 | 13,900 | — | — |
| 2023-10-11 | $0.77 | $0.77 | 8,700 | — | — |
| 2023-10-10 | $0.80 | $0.80 | 39,400 | — | — |
| 2023-10-09 | $0.82 | $0.82 | 11,800 | — | — |
| 2023-10-06 | $0.81 | $0.81 | 15,600 | — | — |
| 2023-10-05 | $0.80 | $0.80 | 24,700 | — | — |
| 2023-10-04 | $0.78 | $0.78 | 123,500 | — | — |
| 2023-10-03 | $0.79 | $0.79 | 25,600 | — | — |
| 2023-10-02 | $0.78 | $0.78 | 82,100 | — | — |
| 2023-09-29 | $0.84 | $0.84 | 59,400 | — | — |
| 2023-09-28 | $0.83 | $0.83 | 40,300 | — | — |
| 2023-09-27 | $0.80 | $0.80 | 52,800 | — | — |
| 2023-09-26 | $0.82 | $0.82 | 60,100 | — | — |
| 2023-09-25 | $0.88 | $0.88 | 12,000 | — | — |
| 2023-09-22 | $0.86 | $0.86 | 60,600 | — | — |
| 2023-09-21 | $0.86 | $0.86 | 45,900 | — | — |
| 2023-09-20 | $0.89 | $0.89 | 113,600 | — | — |
| 2023-09-19 | $0.88 | $0.88 | 65,300 | — | — |
| 2023-09-18 | $0.90 | $0.90 | 30,000 | — | — |
| 2023-09-15 | $0.90 | $0.90 | 122,100 | — | — |
| 2023-09-14 | $0.89 | $0.89 | 140,000 | — | — |
| 2023-09-13 | $0.90 | $0.90 | 36,500 | — | — |
| 2023-09-12 | $0.92 | $0.92 | 29,100 | — | — |
| 2023-09-11 | $0.92 | $0.92 | 40,400 | — | — |
| 2023-09-08 | $0.97 | $0.97 | 33,200 | — | — |
| 2023-09-07 | $0.88 | $0.88 | 56,200 | — | — |
| 2023-09-06 | $0.90 | $0.90 | 33,000 | — | — |
| 2023-09-05 | $0.90 | $0.90 | 40,600 | — | — |
| 2023-09-01 | $0.88 | $0.88 | 42,400 | — | — |
| 2023-08-31 | $0.90 | $0.90 | 49,700 | — | — |
| 2023-08-30 | $0.97 | $0.97 | 16,600 | — | — |
| 2023-08-29 | $0.92 | $0.92 | 46,700 | — | — |
| 2023-08-28 | $0.92 | $0.92 | 23,500 | — | — |
| 2023-08-25 | $0.90 | $0.90 | 11,100 | — | — |
| 2023-08-24 | $0.90 | $0.90 | 23,700 | — | — |
| 2023-08-23 | $0.94 | $0.94 | 50,600 | — | — |
| 2023-08-22 | $0.93 | $0.93 | 63,400 | — | — |
| 2023-08-21 | $0.88 | $0.88 | 19,300 | — | — |
| 2023-08-18 | $0.86 | $0.86 | 19,300 | — | — |
| 2023-08-17 | $0.84 | $0.84 | 13,800 | — | — |
| 2023-08-16 | $0.86 | $0.86 | 7,400 | — | — |
| 2023-08-15 | $0.86 | $0.86 | 8,500 | — | — |
| 2023-08-14 | $0.85 | $0.85 | 54,500 | — | — |
| 2023-08-11 | $0.86 | $0.86 | 46,200 | — | — |
| 2023-08-10 | $0.89 | $0.89 | 57,000 | — | — |
| 2023-08-09 | $0.92 | $0.92 | 28,100 | — | — |
| 2023-08-08 | $0.89 | $0.89 | 24,400 | — | — |
| 2023-08-07 | $0.91 | $0.91 | 33,900 | — | — |
| 2023-08-04 | $0.91 | $0.91 | 14,100 | — | — |
| 2023-08-03 | $0.89 | $0.89 | 83,500 | — | — |
| 2023-08-02 | $0.90 | $0.90 | 30,000 | — | — |
| 2023-08-01 | $0.95 | $0.95 | 27,000 | — | — |
| 2023-07-31 | $0.95 | $0.95 | 23,200 | — | — |
| 2023-07-28 | $0.95 | $0.95 | 40,100 | — | — |
| 2023-07-27 | $0.91 | $0.91 | 170,700 | — | — |
| 2023-07-26 | $0.90 | $0.90 | 60,200 | — | — |
| 2023-07-25 | $0.90 | $0.90 | 45,700 | — | — |
| 2023-07-24 | $0.93 | $0.93 | 49,100 | — | — |
| 2023-07-21 | $0.94 | $0.94 | 44,300 | — | — |
| 2023-07-20 | $0.95 | $0.95 | 47,500 | — | — |
| 2023-07-19 | $1.00 | $1.00 | 133,600 | — | — |
| 2023-07-18 | $0.97 | $0.97 | 88,800 | — | — |
| 2023-07-17 | $1.00 | $1.00 | 27,900 | — | — |
| 2023-07-14 | $1.03 | $1.03 | 56,700 | — | — |
| 2023-07-13 | $1.04 | $1.04 | 43,000 | — | — |
| 2023-07-12 | $1.07 | $1.07 | 84,000 | — | — |
| 2023-07-11 | $1.09 | $1.09 | 15,100 | — | — |
| 2023-07-10 | $1.09 | $1.09 | 20,900 | — | — |
| 2023-07-07 | $1.05 | $1.05 | 18,700 | — | — |
| 2023-07-06 | $1.04 | $1.04 | 51,700 | — | — |
| 2023-07-05 | $1.11 | $1.11 | 30,600 | — | — |
| 2023-07-03 | $1.09 | $1.09 | 47,800 | — | — |
| 2023-06-30 | $1.10 | $1.10 | 60,100 | — | — |
| 2023-06-29 | $1.07 | $1.07 | 32,600 | — | — |
| 2023-06-28 | $1.05 | $1.05 | 219,500 | — | — |
| 2023-06-27 | $0.94 | $0.94 | 17,800 | — | — |
| 2023-06-26 | $0.94 | $0.94 | 26,200 | — | — |
| 2023-06-23 | $0.95 | $0.95 | 46,400 | — | — |
| 2023-06-22 | $0.96 | $0.96 | 34,700 | — | — |
| 2023-06-21 | $0.93 | $0.93 | 30,000 | — | — |
| 2023-06-20 | $0.94 | $0.94 | 90,100 | — | — |
| 2023-06-16 | $0.94 | $0.94 | 42,200 | — | — |
| 2023-06-15 | $0.95 | $0.95 | 30,700 | — | — |
| 2023-06-14 | $0.94 | $0.94 | 61,500 | — | — |
| 2023-06-13 | $0.95 | $0.95 | 49,000 | — | — |
| 2023-06-12 | $0.97 | $0.97 | 49,600 | — | — |
| 2023-06-09 | $1.03 | $1.03 | 48,300 | — | — |
| 2023-06-08 | $0.99 | $0.99 | 45,900 | — | — |
| 2023-06-07 | $1.03 | $1.03 | 77,900 | — | — |
| 2023-06-06 | $1.00 | $1.00 | 120,700 | — | — |
| 2023-06-05 | $1.07 | $1.07 | 19,900 | — | — |
| 2023-06-02 | $1.11 | $1.11 | 43,300 | — | — |
| 2023-06-01 | $1.13 | $1.13 | 37,900 | — | — |
| 2023-05-31 | $1.13 | $1.13 | 43,200 | — | — |
| 2023-05-30 | $1.12 | $1.12 | 52,900 | — | — |
| 2023-05-26 | $1.15 | $1.15 | 78,700 | — | — |
| 2023-05-25 | $0.46 | $0.46 | 116,900 | — | — |
| 2023-05-24 | $0.46 | $0.46 | 103,300 | — | — |
| 2023-05-23 | $0.49 | $0.49 | 124,700 | — | — |
| 2023-05-22 | $0.50 | $0.50 | 108,400 | — | — |
| 2023-05-19 | $0.50 | $0.50 | 56,000 | — | — |
| 2023-05-18 | $0.49 | $0.49 | 121,400 | — | — |
| 2023-05-17 | $0.49 | $0.49 | 107,000 | — | — |
| 2023-05-16 | $0.49 | $0.49 | 107,700 | — | — |
| 2023-05-15 | $0.50 | $0.50 | 169,300 | — | — |
| 2023-05-12 | $0.47 | $0.47 | 258,700 | — | — |
| 2023-05-11 | $0.50 | $0.50 | 90,900 | — | — |
| 2023-05-10 | $0.51 | $0.51 | 210,200 | — | — |
| 2023-05-09 | $0.56 | $0.56 | 142,400 | — | — |
| 2023-05-08 | $0.58 | $0.58 | 17,400 | — | — |
| 2023-05-05 | $0.57 | $0.57 | 64,800 | — | — |
| 2023-05-04 | $0.54 | $0.54 | 58,400 | — | — |
| 2023-05-03 | $0.52 | $0.52 | 42,500 | — | — |
| 2023-05-02 | $0.52 | $0.52 | 100,800 | — | — |
| 2023-05-01 | $0.53 | $0.53 | 140,900 | — | — |
| 2023-04-28 | $0.54 | $0.54 | 89,500 | — | — |
| 2023-04-27 | $0.55 | $0.55 | 27,900 | — | — |
| 2023-04-26 | $0.55 | $0.55 | 60,400 | — | — |
| 2023-04-25 | $0.59 | $0.59 | 13,000 | — | — |
| 2023-04-24 | $0.60 | $0.60 | 63,600 | — | — |
| 2023-04-21 | $0.59 | $0.59 | 129,100 | — | — |
| 2023-04-20 | $0.58 | $0.58 | 36,800 | — | — |
| 2023-04-19 | $0.61 | $0.61 | 281,700 | — | — |
| 2023-04-18 | $0.64 | $0.64 | 232,500 | — | — |
| 2023-04-17 | $0.58 | $0.58 | 374,400 | — | — |
| 2023-04-14 | $0.57 | $0.57 | 340,100 | — | — |
| 2023-04-13 | $0.57 | $0.57 | 183,200 | — | — |
| 2023-04-12 | $0.56 | $0.56 | 105,200 | — | — |
| 2023-04-11 | $0.55 | $0.55 | 62,800 | — | — |
| 2023-04-10 | $0.52 | $0.52 | 90,300 | — | — |
| 2023-04-06 | $0.52 | $0.52 | 63,000 | — | — |
| 2023-04-05 | $0.52 | $0.52 | 71,400 | — | — |
| 2023-04-04 | $0.55 | $0.55 | 106,500 | — | — |
| 2023-04-03 | $0.51 | $0.51 | 121,500 | — | — |
| 2023-03-31 | $0.55 | $0.55 | 31,900 | — | — |
| 2023-03-30 | $0.52 | $0.52 | 75,800 | — | — |
| 2023-03-29 | $0.50 | $0.50 | 56,300 | — | — |
| 2023-03-28 | $0.51 | $0.51 | 132,100 | — | — |
| 2023-03-27 | $0.51 | $0.51 | 49,400 | — | — |
| 2023-03-24 | $0.52 | $0.52 | 106,900 | — | — |
| 2023-03-23 | $0.53 | $0.53 | 110,300 | — | — |
| 2023-03-22 | $0.50 | $0.50 | 119,600 | — | — |
| 2023-03-21 | $0.51 | $0.51 | 64,500 | — | — |
| 2023-03-20 | $0.55 | $0.55 | 166,600 | — | — |
| 2023-03-17 | $0.56 | $0.56 | 93,200 | — | — |
| 2023-03-16 | $0.51 | $0.51 | 79,400 | — | — |
| 2023-03-15 | $0.52 | $0.52 | 113,500 | — | — |
| 2023-03-14 | $0.53 | $0.53 | 110,700 | — | — |
| 2023-03-13 | $0.53 | $0.53 | 138,500 | — | — |
| 2023-03-10 | $0.52 | $0.52 | 157,600 | — | — |
| 2023-03-09 | $0.48 | $0.48 | 84,000 | — | — |
| 2023-03-08 | $0.50 | $0.50 | 121,500 | — | — |
| 2023-03-07 | $0.50 | $0.50 | 116,000 | — | — |
| 2023-03-06 | $0.54 | $0.54 | 61,900 | — | — |
| 2023-03-03 | $0.56 | $0.56 | 88,300 | — | — |
| 2023-03-02 | $0.55 | $0.55 | 91,400 | — | — |
| 2023-03-01 | $0.54 | $0.54 | 67,400 | — | — |
| 2023-02-28 | $0.52 | $0.52 | 415,100 | — | — |
| 2023-02-27 | $0.54 | $0.54 | 134,100 | — | — |
| 2023-02-24 | $0.57 | $0.57 | 86,400 | — | — |
| 2023-02-23 | $0.59 | $0.59 | 23,500 | — | — |
| 2023-02-22 | $0.58 | $0.58 | 52,800 | — | — |
| 2023-02-21 | $0.60 | $0.60 | 66,100 | — | — |
| 2023-02-17 | $0.58 | $0.58 | 90,800 | — | — |
| 2023-02-16 | $0.62 | $0.62 | 45,400 | — | — |
| 2023-02-15 | $0.63 | $0.63 | 61,500 | — | — |
| 2023-02-14 | $0.64 | $0.64 | 57,400 | — | — |
| 2023-02-13 | $0.60 | $0.60 | 50,700 | — | — |
| 2023-02-10 | $0.62 | $0.62 | 38,700 | — | — |
| 2023-02-09 | $0.62 | $0.62 | 46,600 | — | — |
| 2023-02-08 | $0.63 | $0.63 | 51,400 | — | — |
| 2023-02-07 | $0.62 | $0.62 | 49,900 | — | — |
| 2023-02-06 | $0.64 | $0.64 | 94,400 | — | — |
| 2023-02-03 | $0.67 | $0.67 | 99,200 | — | — |
| 2023-02-02 | $0.70 | $0.70 | 58,400 | — | — |
| 2023-02-01 | $0.69 | $0.69 | 26,700 | — | — |
| 2023-01-31 | $0.68 | $0.68 | 51,300 | — | — |
| 2023-01-30 | $0.67 | $0.67 | 74,900 | — | — |
| 2023-01-27 | $0.70 | $0.70 | 43,400 | — | — |
| 2023-01-26 | $0.69 | $0.69 | 26,800 | — | — |
| 2023-01-25 | $0.69 | $0.69 | 113,400 | — | — |
| 2023-01-24 | $0.68 | $0.68 | 109,300 | — | — |
| 2023-01-23 | $0.72 | $0.72 | 101,500 | — | — |
| 2023-01-20 | $0.75 | $0.75 | 73,800 | — | — |
| 2023-01-19 | $0.73 | $0.73 | 64,700 | — | — |
| 2023-01-18 | $0.71 | $0.71 | 228,300 | — | — |
| 2023-01-17 | $0.67 | $0.67 | 147,100 | — | — |
| 2023-01-13 | $0.72 | $0.72 | 241,000 | — | — |
| 2023-01-12 | $0.68 | $0.68 | 186,100 | — | — |
| 2023-01-11 | $0.67 | $0.67 | 70,800 | — | — |
| 2023-01-10 | $0.66 | $0.66 | 56,300 | — | — |
| 2023-01-09 | $0.65 | $0.65 | 45,800 | — | — |
| 2023-01-06 | $0.67 | $0.67 | 75,300 | — | — |
| 2023-01-05 | $0.66 | $0.66 | 5,800 | — | — |
| 2023-01-04 | $0.68 | $0.68 | 79,300 | — | — |
| 2023-01-03 | $0.64 | $0.64 | 83,300 | — | — |