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
- 2021-01-08 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 | $0.61 | $0.61 | 63,400 |
| 2023-12-28 | $0.60 | $0.60 | 104,700 |
| 2023-12-27 | $0.65 | $0.65 | 1,600 |
| 2023-12-26 | $0.71 | $0.71 | 300 |
| 2023-12-22 | $0.60 | $0.60 | 15,400 |
| 2023-12-21 | $0.61 | $0.61 | 21,300 |
| 2023-12-20 | $0.64 | $0.64 | 44,700 |
| 2023-12-19 | $0.63 | $0.63 | 42,600 |
| 2023-12-18 | $0.62 | $0.62 | 34,300 |
| 2023-12-15 | $0.62 | $0.62 | 77,400 |
| 2023-12-14 | $0.62 | $0.62 | 41,300 |
| 2023-12-13 | $0.63 | $0.63 | 26,300 |
| 2023-12-12 | $0.66 | $0.66 | 10,100 |
| 2023-12-11 | $0.60 | $0.60 | 21,600 |
| 2023-12-08 | $0.64 | $0.64 | 87,100 |
| 2023-12-07 | $0.67 | $0.67 | 3,700 |
| 2023-12-06 | $0.66 | $0.66 | 6,700 |
| 2023-12-05 | $0.66 | $0.66 | 41,200 |
| 2023-12-04 | $0.70 | $0.70 | 600 |
| 2023-12-01 | $0.70 | $0.70 | 10,300 |
| 2023-11-30 | $0.69 | $0.69 | 7,800 |
| 2023-11-29 | $0.68 | $0.68 | 400 |
| 2023-11-28 | $0.68 | $0.68 | 14,200 |
| 2023-11-27 | $0.65 | $0.65 | 13,600 |
| 2023-11-24 | $0.67 | $0.67 | 0 |
| 2023-11-22 | $0.67 | $0.67 | 6,500 |
| 2023-11-21 | $0.70 | $0.70 | 5,300 |
| 2023-11-20 | $0.72 | $0.72 | 14,400 |
| 2023-11-17 | $0.73 | $0.73 | 40,700 |
| 2023-11-16 | $0.69 | $0.69 | 40,600 |
| 2023-11-15 | $0.64 | $0.64 | 1,200 |
| 2023-11-14 | $0.60 | $0.60 | 51,400 |
| 2023-11-13 | $0.66 | $0.66 | 17,000 |
| 2023-11-10 | $0.65 | $0.65 | 61,000 |
| 2023-11-09 | $0.67 | $0.67 | 11,000 |
| 2023-11-08 | $0.67 | $0.67 | 295,700 |
| 2023-11-07 | $0.73 | $0.73 | 15,600 |
| 2023-11-06 | $0.72 | $0.72 | 1,500 |
| 2023-11-03 | $0.71 | $0.71 | 67,000 |
| 2023-11-02 | $0.73 | $0.73 | 17,600 |
| 2023-11-01 | $0.69 | $0.69 | 12,700 |
| 2023-10-31 | $0.70 | $0.70 | 700 |
| 2023-10-30 | $0.70 | $0.70 | 22,100 |
| 2023-10-27 | $0.70 | $0.70 | 35,900 |
| 2023-10-26 | $0.70 | $0.70 | 83,300 |
| 2023-10-25 | $0.71 | $0.71 | 6,400 |
| 2023-10-24 | $0.69 | $0.69 | 5,300 |
| 2023-10-23 | $0.73 | $0.73 | 17,600 |
| 2023-10-20 | $0.71 | $0.71 | 18,500 |
| 2023-10-19 | $0.71 | $0.71 | 400 |
| 2023-10-18 | $0.72 | $0.72 | 33,200 |
| 2023-10-17 | $0.69 | $0.69 | 1,300 |
| 2023-10-16 | $0.71 | $0.71 | 4,700 |
| 2023-10-13 | $0.69 | $0.69 | 31,900 |
| 2023-10-12 | $0.75 | $0.75 | 7,900 |
| 2023-10-11 | $0.74 | $0.74 | 15,800 |
| 2023-10-10 | $0.74 | $0.74 | 13,200 |
| 2023-10-09 | $0.76 | $0.76 | 32,500 |
| 2023-10-06 | $0.75 | $0.75 | 53,100 |
| 2023-10-05 | $0.77 | $0.77 | 15,100 |
| 2023-10-04 | $0.75 | $0.75 | 8,700 |
| 2023-10-03 | $0.84 | $0.84 | 13,000 |
| 2023-10-02 | $0.85 | $0.85 | 7,000 |
| 2023-09-29 | $0.85 | $0.85 | 33,300 |
| 2023-09-28 | $0.72 | $0.72 | 66,500 |
| 2023-09-27 | $0.75 | $0.75 | 5,700 |
| 2023-09-26 | $0.76 | $0.76 | 10,000 |
| 2023-09-25 | $0.79 | $0.79 | 22,600 |
| 2023-09-22 | $0.78 | $0.78 | 16,600 |
| 2023-09-21 | $0.78 | $0.78 | 183,300 |
| 2023-09-20 | $0.77 | $0.77 | 16,900 |
| 2023-09-19 | $0.80 | $0.80 | 30,300 |
| 2023-09-18 | $0.81 | $0.81 | 5,800 |
| 2023-09-15 | $0.80 | $0.80 | 4,500 |
| 2023-09-14 | $0.79 | $0.79 | 31,700 |
| 2023-09-13 | $0.77 | $0.77 | 79,100 |
| 2023-09-12 | $0.83 | $0.83 | 32,300 |
| 2023-09-11 | $0.80 | $0.80 | 63,800 |
| 2023-09-08 | $0.80 | $0.80 | 43,100 |
| 2023-09-07 | $0.84 | $0.84 | 14,000 |
| 2023-09-06 | $0.81 | $0.81 | 46,000 |
| 2023-09-05 | $0.75 | $0.75 | 56,200 |
| 2023-09-01 | $0.73 | $0.73 | 20,300 |
| 2023-08-31 | $0.74 | $0.74 | 17,900 |
| 2023-08-30 | $0.76 | $0.76 | 19,800 |
| 2023-08-29 | $0.78 | $0.78 | 6,700 |
| 2023-08-28 | $0.79 | $0.79 | 162,800 |
| 2023-08-25 | $0.90 | $0.90 | 6,400 |
| 2023-08-24 | $0.92 | $0.92 | 41,100 |
| 2023-08-23 | $0.90 | $0.90 | 38,900 |
| 2023-08-22 | $0.91 | $0.91 | 8,100 |
| 2023-08-21 | $0.90 | $0.90 | 57,100 |
| 2023-08-18 | $0.90 | $0.90 | 24,900 |
| 2023-08-17 | $0.87 | $0.87 | 10,000 |
| 2023-08-16 | $0.88 | $0.88 | 26,000 |
| 2023-08-15 | $0.87 | $0.87 | 2,700 |
| 2023-08-14 | $0.87 | $0.87 | 17,100 |
| 2023-08-11 | $0.87 | $0.87 | 18,600 |
| 2023-08-10 | $0.85 | $0.85 | 33,800 |
| 2023-08-09 | $0.88 | $0.88 | 5,800 |
| 2023-08-08 | $0.88 | $0.88 | 4,400 |
| 2023-08-07 | $0.88 | $0.88 | 21,200 |
| 2023-08-04 | $0.87 | $0.87 | 37,000 |
| 2023-08-03 | $0.84 | $0.84 | 105,200 |
| 2023-08-02 | $0.85 | $0.85 | 6,500 |
| 2023-08-01 | $0.86 | $0.86 | 58,500 |
| 2023-07-31 | $0.90 | $0.90 | 11,400 |
| 2023-07-28 | $0.90 | $0.90 | 88,100 |
| 2023-07-27 | $0.89 | $0.89 | 78,900 |
| 2023-07-26 | $0.92 | $0.92 | 3,900 |
| 2023-07-25 | $0.91 | $0.91 | 29,500 |
| 2023-07-24 | $0.92 | $0.92 | 5,700 |
| 2023-07-21 | $0.90 | $0.90 | 31,200 |
| 2023-07-20 | $0.96 | $0.96 | 42,400 |
| 2023-07-19 | $0.95 | $0.95 | 7,000 |
| 2023-07-18 | $0.96 | $0.96 | 14,100 |
| 2023-07-17 | $0.95 | $0.95 | 30,700 |
| 2023-07-14 | $0.98 | $0.98 | 2,000 |
| 2023-07-13 | $1.01 | $1.01 | 9,600 |
| 2023-07-12 | $1.01 | $1.01 | 25,900 |
| 2023-07-11 | $1.01 | $1.01 | 53,700 |
| 2023-07-10 | $0.99 | $0.99 | 22,000 |
| 2023-07-07 | $1.01 | $1.01 | 53,200 |
| 2023-07-06 | $1.01 | $1.01 | 24,900 |
| 2023-07-05 | $1.03 | $1.03 | 53,100 |
| 2023-07-03 | $1.03 | $1.03 | 100 |
| 2023-06-30 | $1.00 | $1.00 | 17,200 |
| 2023-06-29 | $0.99 | $0.99 | 2,900 |
| 2023-06-28 | $1.00 | $1.00 | 24,800 |
| 2023-06-27 | $0.99 | $0.99 | 7,900 |
| 2023-06-26 | $1.03 | $1.03 | 1,200 |
| 2023-06-23 | $1.02 | $1.02 | 7,600 |
| 2023-06-22 | $1.03 | $1.03 | 9,000 |
| 2023-06-21 | $1.03 | $1.03 | 12,800 |
| 2023-06-20 | $1.01 | $1.01 | 9,300 |
| 2023-06-16 | $0.98 | $0.98 | 22,200 |
| 2023-06-15 | $1.00 | $1.00 | 5,100 |
| 2023-06-14 | $1.00 | $1.00 | 34,700 |
| 2023-06-13 | $0.99 | $0.99 | 44,900 |
| 2023-06-12 | $0.98 | $0.98 | 74,600 |
| 2023-06-09 | $0.98 | $0.98 | 80,300 |
| 2023-06-08 | $0.97 | $0.97 | 32,200 |
| 2023-06-07 | $0.92 | $0.92 | 30,900 |
| 2023-06-06 | $0.92 | $0.92 | 5,200 |
| 2023-06-05 | $0.89 | $0.89 | 400 |
| 2023-06-02 | $0.85 | $0.85 | 2,500 |
| 2023-06-01 | $0.90 | $0.90 | 1,500 |
| 2023-05-31 | $0.90 | $0.89 | 11,000 |
| 2023-05-30 | $0.90 | $0.90 | 4,800 |
| 2023-05-26 | $0.90 | $0.90 | 27,100 |
| 2023-05-25 | $0.93 | $0.93 | 10,000 |
| 2023-05-24 | $0.91 | $0.91 | 3,300 |
| 2023-05-23 | $0.90 | $0.90 | 10,500 |
| 2023-05-22 | $0.93 | $0.93 | 19,200 |
| 2023-05-19 | $0.90 | $0.90 | 23,300 |
| 2023-05-18 | $0.89 | $0.89 | 5,500 |
| 2023-05-17 | $0.87 | $0.87 | 31,900 |
| 2023-05-16 | $0.84 | $0.84 | 34,100 |
| 2023-05-15 | $0.96 | $0.96 | 27,600 |
| 2023-05-12 | $0.96 | $0.96 | 20,200 |
| 2023-05-11 | $0.93 | $0.93 | 7,400 |
| 2023-05-10 | $0.97 | $0.97 | 44,100 |
| 2023-05-09 | $1.00 | $1.00 | 19,900 |
| 2023-05-08 | $0.99 | $0.99 | 13,900 |
| 2023-05-05 | $1.01 | $1.01 | 4,100 |
| 2023-05-04 | $0.97 | $0.97 | 18,100 |
| 2023-05-03 | $0.95 | $0.95 | 14,800 |
| 2023-05-02 | $0.94 | $0.94 | 10,300 |
| 2023-05-01 | $0.90 | $0.90 | 15,100 |
| 2023-04-28 | $0.88 | $0.88 | 44,800 |
| 2023-04-27 | $0.88 | $0.88 | 33,200 |
| 2023-04-26 | $0.93 | $0.93 | 11,000 |
| 2023-04-25 | $0.85 | $0.85 | 10,600 |
| 2023-04-24 | $0.91 | $0.91 | 32,800 |
| 2023-04-21 | $0.89 | $0.89 | 36,100 |
| 2023-04-20 | $0.93 | $0.93 | 6,300 |
| 2023-04-19 | $0.95 | $0.95 | 58,000 |
| 2023-04-18 | $0.94 | $0.94 | 8,900 |
| 2023-04-17 | $0.91 | $0.91 | 14,200 |
| 2023-04-14 | $0.90 | $0.90 | 33,200 |
| 2023-04-13 | $0.92 | $0.92 | 118,100 |
| 2023-04-12 | $0.92 | $0.92 | 109,500 |
| 2023-04-11 | $0.95 | $0.95 | 57,100 |
| 2023-04-10 | $0.96 | $0.96 | 7,900 |
| 2023-04-06 | $0.92 | $0.92 | 9,900 |
| 2023-04-05 | $0.96 | $0.96 | 59,900 |
| 2023-04-04 | $0.97 | $0.97 | 11,900 |
| 2023-04-03 | $1.00 | $1.00 | 12,500 |
| 2023-03-31 | $1.00 | $1.00 | 8,900 |
| 2023-03-30 | $1.00 | $1.00 | 58,200 |
| 2023-03-29 | $1.02 | $1.02 | 7,600 |
| 2023-03-28 | $0.97 | $0.97 | 9,100 |
| 2023-03-27 | $0.93 | $0.93 | 1,300 |
| 2023-03-24 | $0.94 | $0.94 | 11,200 |
| 2023-03-23 | $0.95 | $0.95 | 16,400 |
| 2023-03-22 | $0.96 | $0.96 | 20,000 |
| 2023-03-21 | $0.97 | $0.97 | 2,600 |
| 2023-03-20 | $1.02 | $1.02 | 23,900 |
| 2023-03-17 | $1.05 | $1.05 | 45,600 |
| 2023-03-16 | $0.98 | $0.98 | 41,800 |
| 2023-03-15 | $0.90 | $0.90 | 43,500 |
| 2023-03-14 | $0.99 | $0.99 | 20,000 |
| 2023-03-13 | $0.93 | $0.93 | 102,700 |
| 2023-03-10 | $1.04 | $1.04 | 87,300 |
| 2023-03-09 | $1.17 | $1.17 | 64,200 |
| 2023-03-08 | $1.24 | $1.24 | 8,000 |
| 2023-03-07 | $1.21 | $1.21 | 15,000 |
| 2023-03-06 | $1.24 | $1.24 | 42,400 |
| 2023-03-03 | $1.23 | $1.23 | 31,000 |
| 2023-03-02 | $1.22 | $1.22 | 71,100 |
| 2023-03-01 | $1.22 | $1.22 | 49,400 |
| 2023-02-28 | $1.30 | $1.30 | 9,800 |
| 2023-02-27 | $1.31 | $1.31 | 25,100 |
| 2023-02-24 | $1.31 | $1.31 | 64,400 |
| 2023-02-23 | $1.35 | $1.35 | 27,000 |
| 2023-02-22 | $1.33 | $1.33 | 101,900 |
| 2023-02-21 | $1.26 | $1.26 | 63,800 |
| 2023-02-17 | $1.23 | $1.23 | 67,100 |
| 2023-02-16 | $1.33 | $1.33 | 16,400 |
| 2023-02-15 | $1.33 | $1.33 | 81,200 |
| 2023-02-14 | $1.18 | $1.18 | 60,600 |
| 2023-02-13 | $1.35 | $1.35 | 44,400 |
| 2023-02-10 | $1.46 | $1.46 | 51,700 |
| 2023-02-09 | $1.41 | $1.41 | 164,600 |
| 2023-02-08 | $1.37 | $1.37 | 159,400 |
| 2023-02-07 | $1.37 | $1.37 | 450,800 |
| 2023-02-06 | $1.18 | $1.18 | 325,200 |
| 2023-02-03 | $1.07 | $1.07 | 27,500 |
| 2023-02-02 | $1.03 | $1.03 | 26,600 |
| 2023-02-01 | $1.00 | $1.00 | 76,400 |
| 2023-01-31 | $0.90 | $0.90 | 22,800 |
| 2023-01-30 | $0.89 | $0.89 | 23,700 |
| 2023-01-27 | $0.94 | $0.94 | 7,000 |
| 2023-01-26 | $0.93 | $0.93 | 300 |
| 2023-01-25 | $0.94 | $0.94 | 6,100 |
| 2023-01-24 | $0.90 | $0.90 | 11,400 |
| 2023-01-23 | $0.93 | $0.93 | 6,000 |
| 2023-01-20 | $0.96 | $0.96 | 33,700 |
| 2023-01-19 | $0.98 | $0.98 | 39,100 |
| 2023-01-18 | $1.00 | $1.00 | 37,300 |
| 2023-01-17 | $1.09 | $1.09 | 59,700 |
| 2023-01-13 | $0.87 | $0.87 | 19,200 |
| 2023-01-12 | $0.78 | $0.78 | 33,700 |
| 2023-01-11 | $0.77 | $0.77 | 26,800 |
| 2023-01-10 | $0.79 | $0.79 | 45,600 |
| 2023-01-09 | $0.79 | $0.79 | 8,800 |
| 2023-01-06 | $0.76 | $0.76 | 27,400 |
| 2023-01-05 | $0.73 | $0.73 | 15,500 |
| 2023-01-04 | $0.78 | $0.78 | 25,700 |
| 2023-01-03 | $0.79 | $0.79 | 47,800 |