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
- 2018-10-25 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $1.11 | $1.11 | 117,200 | — | — |
| 2023-12-28 | $1.13 | $1.13 | 112,400 | — | — |
| 2023-12-27 | $1.12 | $1.12 | 130,700 | — | — |
| 2023-12-26 | $1.12 | $1.12 | 154,800 | — | — |
| 2023-12-22 | $1.13 | $1.13 | 171,600 | — | — |
| 2023-12-21 | $1.12 | $1.12 | 138,700 | — | — |
| 2023-12-20 | $1.09 | $1.09 | 24,400 | — | — |
| 2023-12-19 | $1.08 | $1.08 | 17,400 | — | — |
| 2023-12-18 | $1.10 | $1.10 | 114,100 | — | — |
| 2023-12-15 | $1.15 | $1.15 | 22,200 | — | — |
| 2023-12-14 | $1.15 | $1.15 | 107,100 | — | — |
| 2023-12-13 | $1.16 | $1.16 | 73,300 | — | — |
| 2023-12-12 | $1.16 | $1.16 | 113,300 | — | — |
| 2023-12-11 | $1.15 | $1.15 | 160,400 | — | — |
| 2023-12-08 | $1.13 | $1.13 | 106,800 | — | — |
| 2023-12-07 | $1.13 | $1.13 | 72,300 | — | — |
| 2023-12-06 | $1.15 | $1.15 | 83,900 | — | — |
| 2023-12-05 | $1.09 | $1.09 | 42,700 | — | — |
| 2023-12-04 | $1.11 | $1.11 | 57,200 | — | — |
| 2023-12-01 | $1.13 | $1.13 | 53,900 | — | — |
| 2023-11-30 | $1.15 | $1.15 | 53,400 | — | — |
| 2023-11-29 | $1.08 | $1.08 | 116,000 | — | — |
| 2023-11-28 | $1.15 | $1.15 | 132,700 | — | — |
| 2023-11-27 | $1.12 | $1.12 | 114,300 | — | — |
| 2023-11-24 | $1.15 | $1.15 | 119,200 | — | — |
| 2023-11-22 | $1.15 | $1.15 | 105,000 | — | — |
| 2023-11-21 | $1.20 | $1.20 | 137,100 | — | — |
| 2023-11-20 | $1.20 | $1.20 | 126,000 | — | — |
| 2023-11-17 | $1.18 | $1.18 | 116,600 | — | — |
| 2023-11-16 | $1.15 | $1.15 | 87,800 | — | — |
| 2023-11-15 | $1.22 | $1.22 | 82,100 | — | — |
| 2023-11-14 | $1.17 | $1.17 | 111,800 | — | — |
| 2023-11-13 | $1.14 | $1.14 | 75,200 | — | — |
| 2023-11-10 | $1.14 | $1.14 | 98,700 | — | — |
| 2023-11-09 | $1.13 | $1.13 | 54,100 | — | — |
| 2023-11-08 | $1.16 | $1.16 | 106,600 | — | — |
| 2023-11-07 | $1.15 | $1.15 | 67,200 | — | — |
| 2023-11-06 | $1.13 | $1.13 | 69,800 | — | — |
| 2023-11-03 | $1.13 | $1.13 | 74,700 | — | — |
| 2023-11-02 | $1.10 | $1.10 | 66,700 | — | — |
| 2023-11-01 | $1.09 | $1.09 | 120,400 | — | — |
| 2023-10-31 | $1.10 | $1.10 | 99,600 | — | — |
| 2023-10-30 | $1.11 | $1.11 | 83,700 | — | — |
| 2023-10-27 | $1.12 | $1.12 | 104,800 | — | — |
| 2023-10-26 | $1.14 | $1.14 | 112,300 | — | — |
| 2023-10-25 | $1.10 | $1.10 | 90,100 | — | — |
| 2023-10-24 | $1.08 | $1.08 | 139,600 | — | — |
| 2023-10-23 | $1.10 | $1.10 | 62,100 | — | — |
| 2023-10-20 | $1.11 | $1.11 | 111,800 | — | — |
| 2023-10-19 | $1.14 | $1.14 | 86,100 | — | — |
| 2023-10-18 | $1.21 | $1.21 | 332,500 | — | — |
| 2023-10-17 | $1.22 | $1.22 | 181,700 | — | — |
| 2023-10-16 | $1.26 | $1.26 | 141,200 | — | — |
| 2023-10-13 | $1.21 | $1.21 | 108,500 | — | — |
| 2023-10-12 | $1.26 | $1.26 | 147,400 | — | — |
| 2023-10-11 | $1.25 | $1.25 | 260,500 | — | — |
| 2023-10-10 | $1.20 | $1.20 | 145,300 | — | — |
| 2023-10-09 | $1.18 | $1.18 | 114,800 | — | — |
| 2023-10-06 | $1.19 | $1.19 | 200,000 | — | — |
| 2023-10-05 | $1.09 | $1.09 | 104,200 | — | — |
| 2023-10-04 | $1.11 | $1.11 | 115,000 | — | — |
| 2023-10-03 | $1.07 | $1.07 | 119,200 | — | — |
| 2023-10-02 | $1.11 | $1.11 | 59,400 | — | — |
| 2023-09-29 | $1.05 | $1.05 | 124,600 | — | — |
| 2023-09-28 | $1.04 | $1.04 | 66,300 | — | — |
| 2023-09-27 | $1.04 | $1.04 | 86,600 | — | — |
| 2023-09-26 | $1.06 | $1.06 | 75,700 | — | — |
| 2023-09-25 | $1.04 | $1.04 | 85,500 | — | — |
| 2023-09-22 | $1.04 | $1.04 | 172,300 | — | — |
| 2023-09-21 | $1.04 | $1.04 | 46,000 | — | — |
| 2023-09-20 | $1.03 | $1.03 | 130,000 | — | — |
| 2023-09-19 | $1.03 | $1.03 | 105,100 | — | — |
| 2023-09-18 | $1.05 | $1.05 | 75,100 | — | — |
| 2023-09-15 | $1.03 | $1.03 | 48,600 | — | — |
| 2023-09-14 | $1.07 | $1.07 | 127,100 | — | — |
| 2023-09-13 | $1.06 | $1.06 | 107,700 | — | — |
| 2023-09-12 | $1.04 | $1.04 | 84,800 | — | — |
| 2023-09-11 | $1.05 | $1.05 | 80,600 | — | — |
| 2023-09-08 | $1.04 | $1.04 | 82,800 | — | — |
| 2023-09-07 | $1.08 | $1.08 | 65,300 | — | — |
| 2023-09-06 | $1.08 | $1.08 | 22,800 | — | — |
| 2023-09-05 | $1.04 | $1.04 | 41,500 | — | — |
| 2023-09-01 | $1.09 | $1.09 | 83,500 | — | — |
| 2023-08-31 | $1.13 | $1.13 | 78,700 | — | — |
| 2023-08-30 | $1.13 | $1.13 | 222,400 | — | — |
| 2023-08-29 | $1.19 | $1.19 | 163,700 | — | — |
| 2023-08-28 | $1.25 | $1.25 | 182,600 | — | — |
| 2023-08-25 | $1.26 | $1.26 | 114,900 | — | — |
| 2023-08-24 | $1.18 | $1.18 | 115,100 | — | — |
| 2023-08-23 | $1.19 | $1.19 | 133,700 | — | — |
| 2023-08-22 | $1.18 | $1.18 | 266,900 | — | — |
| 2023-08-21 | $1.16 | $1.16 | 210,900 | — | — |
| 2023-08-18 | $1.25 | $1.25 | 292,700 | — | — |
| 2023-08-17 | $1.18 | $1.18 | 165,400 | — | — |
| 2023-08-16 | $1.18 | $1.18 | 135,100 | — | — |
| 2023-08-15 | $1.16 | $1.16 | 73,000 | — | — |
| 2023-08-14 | $1.16 | $1.16 | 126,100 | — | — |
| 2023-08-11 | $1.23 | $1.23 | 67,100 | — | — |
| 2023-08-10 | $1.28 | $1.28 | 192,700 | — | — |
| 2023-08-09 | $1.20 | $1.20 | 72,200 | — | — |
| 2023-08-08 | $1.16 | $1.16 | 124,100 | — | — |
| 2023-08-07 | $1.15 | $1.15 | 88,900 | — | — |
| 2023-08-04 | $1.24 | $1.24 | 163,600 | — | — |
| 2023-08-03 | $1.15 | $1.15 | 104,300 | — | — |
| 2023-08-02 | $1.11 | $1.11 | 79,300 | — | — |
| 2023-08-01 | $1.13 | $1.13 | 124,400 | — | — |
| 2023-07-31 | $1.22 | $1.22 | 114,800 | — | — |
| 2023-07-28 | $1.20 | $1.20 | 133,400 | — | — |
| 2023-07-27 | $1.11 | $1.11 | 165,200 | — | — |
| 2023-07-26 | $1.18 | $1.18 | 304,900 | — | — |
| 2023-07-25 | $1.13 | $1.13 | 196,600 | — | — |
| 2023-07-24 | $1.11 | $1.11 | 126,900 | — | — |
| 2023-07-21 | $1.04 | $1.04 | 60,600 | — | — |
| 2023-07-20 | $1.00 | $1.00 | 62,300 | — | — |
| 2023-07-19 | $1.04 | $1.04 | 22,800 | — | — |
| 2023-07-18 | $1.05 | $1.05 | 68,600 | — | — |
| 2023-07-17 | $0.94 | $0.94 | 70,500 | — | — |
| 2023-07-14 | $1.05 | $1.05 | 57,000 | — | — |
| 2023-07-13 | $1.05 | $1.05 | 88,800 | — | — |
| 2023-07-12 | $1.05 | $1.05 | 141,000 | — | — |
| 2023-07-11 | $1.07 | $1.07 | 100,900 | — | — |
| 2023-07-10 | $1.01 | $1.01 | 101,100 | — | — |
| 2023-07-07 | $0.96 | $0.96 | 69,200 | — | — |
| 2023-07-06 | $0.90 | $0.90 | 42,600 | — | — |
| 2023-07-05 | $0.96 | $0.96 | 115,300 | — | — |
| 2023-07-03 | $0.95 | $0.95 | 14,700 | — | — |
| 2023-06-30 | $0.95 | $0.95 | 92,400 | — | — |
| 2023-06-29 | $0.89 | $0.89 | 123,800 | — | — |
| 2023-06-28 | $0.97 | $0.97 | 88,400 | — | — |
| 2023-06-27 | $1.03 | $1.03 | 69,300 | — | — |
| 2023-06-26 | $0.94 | $0.94 | 118,000 | — | — |
| 2023-06-23 | $0.90 | $0.90 | 144,700 | — | — |
| 2023-06-22 | $0.97 | $0.97 | 160,000 | — | — |
| 2023-06-21 | $1.03 | $1.03 | 146,600 | — | — |
| 2023-06-20 | $1.07 | $1.07 | 125,700 | — | — |
| 2023-06-16 | $1.08 | $1.08 | 90,700 | — | — |
| 2023-06-15 | $1.09 | $1.09 | 87,900 | — | — |
| 2023-06-14 | $1.07 | $1.07 | 51,300 | — | — |
| 2023-06-13 | $1.00 | $1.00 | 46,700 | — | — |
| 2023-06-12 | $0.95 | $0.95 | 75,300 | — | — |
| 2023-06-09 | $0.88 | $0.88 | 22,900 | — | — |
| 2023-06-08 | $0.89 | $0.89 | 11,700 | — | — |
| 2023-06-07 | $0.84 | $0.84 | 1,300 | — | — |
| 2023-06-06 | $0.86 | $0.86 | 9,800 | — | — |
| 2023-06-05 | $0.83 | $0.83 | 36,800 | — | — |
| 2023-06-02 | $0.85 | $0.85 | 32,700 | — | — |
| 2023-06-01 | $0.86 | $0.86 | 15,900 | — | — |
| 2023-05-31 | $0.85 | $0.85 | 11,700 | — | — |
| 2023-05-30 | $0.88 | $0.88 | 10,900 | — | — |
| 2023-05-26 | $0.87 | $0.87 | 81,200 | — | — |
| 2023-05-25 | $0.90 | $0.90 | 19,800 | — | — |
| 2023-05-24 | $0.90 | $0.90 | 20,500 | — | — |
| 2023-05-23 | $0.83 | $0.83 | 91,600 | — | — |
| 2023-05-22 | $0.90 | $0.90 | 21,800 | — | — |
| 2023-05-19 | $0.92 | $0.92 | 78,400 | — | — |
| 2023-05-18 | $0.98 | $0.98 | 26,800 | — | — |
| 2023-05-17 | $0.87 | $0.87 | 11,900 | — | — |
| 2023-05-16 | $0.84 | $0.84 | 109,800 | — | — |
| 2023-05-15 | $0.78 | $0.78 | 39,900 | — | — |
| 2023-05-12 | $0.82 | $0.82 | 54,300 | — | — |
| 2023-05-11 | $0.82 | $0.82 | 61,600 | — | — |
| 2023-05-10 | $0.87 | $0.87 | 87,000 | — | — |
| 2023-05-09 | $1.00 | $1.00 | 73,700 | — | — |
| 2023-05-08 | $0.97 | $0.97 | 74,700 | — | — |
| 2023-05-05 | $1.06 | $1.06 | 152,200 | — | — |
| 2023-05-04 | $0.92 | $0.92 | 29,900 | — | — |
| 2023-05-03 | $0.96 | $0.96 | 89,100 | — | — |
| 2023-05-02 | $0.85 | $0.85 | 18,800 | — | — |
| 2023-05-01 | $0.86 | $0.86 | 98,100 | — | — |
| 2023-04-28 | $0.87 | $0.87 | 324,900 | — | — |
| 2023-04-27 | $0.95 | $0.95 | 50,800 | — | — |
| 2023-04-26 | $0.95 | $0.95 | 61,600 | — | — |
| 2023-04-25 | $0.98 | $0.98 | 29,800 | — | — |
| 2023-04-24 | $1.05 | $1.05 | 34,000 | — | — |
| 2023-04-21 | $1.09 | $1.09 | 22,900 | — | — |
| 2023-04-20 | $1.13 | $1.13 | 16,800 | — | — |
| 2023-04-19 | $1.06 | $1.06 | 22,200 | — | — |
| 2023-04-18 | $1.10 | $1.10 | 68,400 | — | — |
| 2023-04-17 | $1.25 | $1.25 | 44,800 | — | — |
| 2023-04-14 | $1.32 | $1.32 | 33,900 | — | — |
| 2023-04-13 | $1.32 | $1.32 | 159,000 | — | — |
| 2023-04-12 | $1.26 | $1.26 | 100,000 | — | — |
| 2023-04-11 | $1.24 | $1.24 | 92,300 | — | — |
| 2023-04-10 | $1.25 | $1.25 | 44,500 | — | — |
| 2023-04-06 | $1.24 | $1.24 | 166,400 | — | — |
| 2023-04-05 | $1.10 | $1.10 | 62,200 | — | — |
| 2023-04-04 | $1.11 | $1.11 | 85,600 | — | — |
| 2023-04-03 | $1.10 | $1.10 | 69,900 | — | — |
| 2023-03-31 | $1.10 | $1.10 | 28,000 | — | — |
| 2023-03-30 | $1.10 | $1.10 | 129,800 | — | — |
| 2023-03-29 | $1.15 | $1.15 | 148,900 | — | — |
| 2023-03-28 | $1.17 | $1.17 | 291,900 | — | — |
| 2023-03-27 | $1.09 | $1.09 | 111,400 | — | — |
| 2023-03-24 | $1.04 | $1.04 | 150,000 | — | — |
| 2023-03-23 | $0.98 | $0.98 | 53,500 | — | — |
| 2023-03-22 | $0.94 | $0.94 | 31,600 | — | — |
| 2023-03-21 | $0.90 | $0.90 | 88,200 | — | — |
| 2023-03-20 | $0.76 | $0.76 | 198,200 | — | — |
| 2023-03-17 | $0.61 | $0.61 | 28,200 | — | — |
| 2023-03-16 | $0.63 | $0.63 | 17,800 | — | — |
| 2023-03-15 | $0.61 | $0.61 | 28,100 | — | — |
| 2023-03-14 | $0.59 | $0.59 | 25,600 | — | — |
| 2023-03-13 | $0.59 | $0.59 | 17,400 | — | — |
| 2023-03-10 | $0.60 | $0.60 | 60,800 | — | — |
| 2023-03-09 | $0.58 | $0.58 | 5,700 | — | — |
| 2023-03-08 | $0.60 | $0.60 | 19,900 | — | — |
| 2023-03-07 | $0.58 | $0.58 | 13,300 | — | — |
| 2023-03-06 | $0.60 | $0.60 | 26,400 | — | — |
| 2023-03-03 | $0.63 | $0.63 | 67,500 | — | — |
| 2023-03-02 | $0.61 | $0.61 | 34,000 | — | — |
| 2023-03-01 | $0.58 | $0.58 | 45,800 | — | — |
| 2023-02-28 | $0.52 | $0.52 | 19,000 | — | — |
| 2023-02-27 | $0.50 | $0.50 | 19,700 | — | — |
| 2023-02-24 | $0.53 | $0.53 | 16,800 | — | — |
| 2023-02-23 | $0.52 | $0.52 | 42,000 | — | — |
| 2023-02-22 | $0.53 | $0.53 | 46,000 | — | — |
| 2023-02-21 | $0.54 | $0.54 | 76,900 | — | — |
| 2023-02-17 | $0.52 | $0.52 | 2,202,300 | — | — |
| 2023-02-16 | $0.53 | $0.53 | 20,700 | — | — |
| 2023-02-15 | $0.52 | $0.52 | 84,900 | — | — |
| 2023-02-14 | $0.53 | $0.53 | 147,100 | — | — |
| 2023-02-13 | $0.51 | $0.51 | 335,200 | — | — |
| 2023-02-10 | $0.43 | $0.43 | 128,800 | — | — |
| 2023-02-09 | $0.46 | $0.46 | 109,600 | — | — |
| 2023-02-08 | $0.43 | $0.43 | 26,500 | — | — |
| 2023-02-07 | $0.45 | $0.45 | 122,800 | — | — |
| 2023-02-06 | $0.45 | $0.45 | 173,100 | — | — |
| 2023-02-03 | $0.46 | $0.46 | 159,900 | — | — |
| 2023-02-02 | $0.45 | $0.45 | 310,500 | — | — |
| 2023-02-01 | $0.42 | $0.42 | 527,700 | — | — |
| 2023-01-31 | $0.38 | $0.38 | 72,500 | — | — |
| 2023-01-30 | $0.38 | $0.38 | 35,000 | — | — |
| 2023-01-27 | $0.39 | $0.39 | 14,900 | — | — |
| 2023-01-26 | $0.38 | $0.38 | 53,300 | — | — |
| 2023-01-25 | $0.35 | $0.35 | 73,900 | — | — |
| 2023-01-24 | $0.38 | $0.38 | 54,200 | — | — |
| 2023-01-23 | $0.38 | $0.38 | 58,300 | — | — |
| 2023-01-20 | $0.40 | $0.40 | 114,800 | — | — |
| 2023-01-19 | $0.43 | $0.43 | 115,000 | — | — |
| 2023-01-18 | $0.44 | $0.44 | 278,300 | — | — |
| 2023-01-17 | $0.50 | $0.50 | 742,900 | — | — |
| 2023-01-13 | $0.42 | $0.42 | 208,800 | — | — |
| 2023-01-12 | $0.40 | $0.40 | 60,600 | — | — |
| 2023-01-11 | $0.43 | $0.43 | 325,900 | — | — |
| 2023-01-10 | $0.41 | $0.41 | 9,800 | — | — |
| 2023-01-09 | $0.40 | $0.40 | 35,400 | — | — |
| 2023-01-06 | $0.39 | $0.39 | 29,000 | — | — |
| 2023-01-05 | $0.43 | $0.43 | 46,000 | — | — |
| 2023-01-04 | $0.40 | $0.40 | 27,900 | — | — |
| 2023-01-03 | $0.41 | $0.41 | 7,400 | — | — |