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
- 2010-01-20 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 | $1.53 | $2.78 | 200 |
| 2023-12-28 | $1.60 | $2.90 | 4,600 |
| 2023-12-27 | $1.51 | $2.74 | 24,800 |
| 2023-12-26 | $1.40 | $2.54 | 1,500 |
| 2023-12-22 | $1.21 | $2.20 | 100 |
| 2023-12-21 | $1.16 | $2.10 | 500 |
| 2023-12-20 | $1.30 | $2.36 | 0 |
| 2023-12-19 | $1.30 | $2.36 | 2,100 |
| 2023-12-18 | $1.29 | $2.34 | 1,800 |
| 2023-12-15 | $1.26 | $2.29 | 1,100 |
| 2023-12-14 | $1.24 | $2.25 | 500 |
| 2023-12-13 | $1.31 | $2.38 | 3,600 |
| 2023-12-12 | $1.17 | $2.12 | 100 |
| 2023-12-11 | $1.17 | $2.12 | 600 |
| 2023-12-08 | $1.15 | $2.09 | 1,600 |
| 2023-12-07 | $1.15 | $2.09 | 0 |
| 2023-12-06 | $1.15 | $2.09 | 600 |
| 2023-12-05 | $1.22 | $2.21 | 500 |
| 2023-12-04 | $1.14 | $2.07 | 200 |
| 2023-12-01 | $1.17 | $2.12 | 200 |
| 2023-11-30 | $1.20 | $2.18 | 1,000 |
| 2023-11-29 | $1.23 | $2.23 | 300 |
| 2023-11-28 | $1.29 | $2.34 | 500 |
| 2023-11-27 | $1.21 | $2.20 | 20,300 |
| 2023-11-24 | $1.28 | $2.32 | 0 |
| 2023-11-22 | $1.28 | $2.32 | 1,400 |
| 2023-11-21 | $1.35 | $2.45 | 0 |
| 2023-11-20 | $1.35 | $2.45 | 1,800 |
| 2023-11-17 | $1.35 | $2.45 | 200 |
| 2023-11-16 | $1.38 | $2.50 | 800 |
| 2023-11-15 | $1.34 | $2.43 | 4,800 |
| 2023-11-14 | $1.41 | $2.56 | 5,800 |
| 2023-11-13 | $1.35 | $2.45 | 50,000 |
| 2023-11-10 | $1.20 | $2.18 | 1,700 |
| 2023-11-09 | $1.16 | $2.10 | 600 |
| 2023-11-08 | $1.15 | $2.09 | 12,800 |
| 2023-11-07 | $1.19 | $2.16 | 0 |
| 2023-11-06 | $1.19 | $2.16 | 0 |
| 2023-11-03 | $1.19 | $2.16 | 2,500 |
| 2023-11-02 | $1.10 | $2.00 | 1,300 |
| 2023-11-01 | $1.09 | $1.98 | 0 |
| 2023-10-31 | $1.09 | $1.98 | 0 |
| 2023-10-30 | $1.09 | $1.98 | 0 |
| 2023-10-27 | $1.09 | $1.98 | 0 |
| 2023-10-26 | $1.09 | $1.98 | 1,800 |
| 2023-10-25 | $1.05 | $1.91 | 1,400 |
| 2023-10-24 | $1.16 | $2.10 | 4,900 |
| 2023-10-23 | $1.19 | $2.16 | 13,400 |
| 2023-10-20 | $1.13 | $2.05 | 2,800 |
| 2023-10-19 | $1.13 | $2.05 | 1,200 |
| 2023-10-18 | $1.06 | $1.92 | 0 |
| 2023-10-17 | $1.06 | $1.92 | 0 |
| 2023-10-16 | $1.06 | $1.92 | 6,100 |
| 2023-10-13 | $1.06 | $1.92 | 2,200 |
| 2023-10-12 | $1.11 | $2.01 | 100 |
| 2023-10-11 | $1.11 | $2.01 | 400 |
| 2023-10-10 | $1.10 | $2.00 | 1,100 |
| 2023-10-09 | $0.99 | $1.80 | 0 |
| 2023-10-06 | $0.99 | $1.80 | 0 |
| 2023-10-05 | $0.99 | $1.80 | 100 |
| 2023-10-04 | $1.06 | $1.92 | 1,100 |
| 2023-10-03 | $1.12 | $2.03 | 0 |
| 2023-10-02 | $1.12 | $2.03 | 1,200 |
| 2023-09-29 | $1.14 | $2.07 | 100 |
| 2023-09-28 | $1.15 | $2.09 | 0 |
| 2023-09-27 | $1.15 | $2.09 | 1,600 |
| 2023-09-26 | $1.14 | $2.07 | 600 |
| 2023-09-25 | $1.15 | $2.09 | 44,100 |
| 2023-09-22 | $1.15 | $2.09 | 100 |
| 2023-09-21 | $1.15 | $2.09 | 100 |
| 2023-09-20 | $1.20 | $2.18 | 100 |
| 2023-09-19 | $1.20 | $2.18 | 1,400 |
| 2023-09-18 | $1.17 | $2.12 | 15,000 |
| 2023-09-15 | $1.15 | $2.09 | 0 |
| 2023-09-14 | $1.15 | $2.09 | 26,200 |
| 2023-09-13 | $1.15 | $2.09 | 27,200 |
| 2023-09-12 | $1.18 | $2.14 | 103,400 |
| 2023-09-11 | $1.14 | $2.07 | 100 |
| 2023-09-08 | $1.19 | $2.16 | 100 |
| 2023-09-07 | $1.17 | $2.12 | 5,700 |
| 2023-09-06 | $1.19 | $2.16 | 140,400 |
| 2023-09-05 | $1.17 | $2.12 | 11,100 |
| 2023-09-01 | $1.18 | $2.14 | 3,000 |
| 2023-08-31 | $1.22 | $2.21 | 2,600 |
| 2023-08-30 | $1.26 | $2.29 | 3,300 |
| 2023-08-29 | $1.24 | $2.25 | 8,100 |
| 2023-08-28 | $1.25 | $2.27 | 1,300 |
| 2023-08-25 | $1.28 | $2.32 | 1,000 |
| 2023-08-24 | $1.25 | $2.27 | 1,300 |
| 2023-08-23 | $1.31 | $2.38 | 2,200 |
| 2023-08-22 | $1.24 | $2.25 | 1,700 |
| 2023-08-21 | $1.24 | $2.25 | 9,600 |
| 2023-08-18 | $1.24 | $2.25 | 200 |
| 2023-08-17 | $1.24 | $2.25 | 2,000 |
| 2023-08-16 | $1.26 | $2.29 | 300 |
| 2023-08-15 | $1.38 | $2.50 | 5,000 |
| 2023-08-14 | $1.39 | $2.52 | 3,000 |
| 2023-08-11 | $1.36 | $2.47 | 1,300 |
| 2023-08-10 | $1.45 | $2.63 | 900 |
| 2023-08-09 | $1.35 | $2.45 | 2,200 |
| 2023-08-08 | $1.45 | $2.63 | 1,200 |
| 2023-08-07 | $1.47 | $2.67 | 2,400 |
| 2023-08-04 | $1.55 | $2.81 | 4,600 |
| 2023-08-03 | $1.49 | $2.70 | 9,700 |
| 2023-08-02 | $1.52 | $2.76 | 11,500 |
| 2023-08-01 | $1.54 | $2.79 | 10,300 |
| 2023-07-31 | $1.63 | $2.96 | 1,600 |
| 2023-07-28 | $1.61 | $2.92 | 5,000 |
| 2023-07-27 | $1.65 | $2.99 | 500 |
| 2023-07-26 | $1.68 | $3.05 | 8,700 |
| 2023-07-25 | $1.64 | $2.98 | 2,500 |
| 2023-07-24 | $1.68 | $3.05 | 800 |
| 2023-07-21 | $1.69 | $3.07 | 2,100 |
| 2023-07-20 | $1.63 | $2.96 | 800 |
| 2023-07-19 | $1.64 | $2.98 | 2,600 |
| 2023-07-18 | $1.53 | $2.78 | 13,100 |
| 2023-07-17 | $1.62 | $2.94 | 4,900 |
| 2023-07-14 | $1.69 | $3.07 | 6,300 |
| 2023-07-13 | $1.70 | $3.08 | 5,000 |
| 2023-07-12 | $1.69 | $3.07 | 24,800 |
| 2023-07-11 | $1.69 | $3.07 | 26,800 |
| 2023-07-10 | $1.76 | $3.19 | 7,100 |
| 2023-07-07 | $1.71 | $3.10 | 32,200 |
| 2023-07-06 | $1.74 | $3.16 | 8,100 |
| 2023-07-05 | $1.83 | $3.32 | 24,500 |
| 2023-07-03 | $1.93 | $3.50 | 5,100 |
| 2023-06-30 | $1.93 | $3.50 | 14,600 |
| 2023-06-29 | $1.96 | $3.56 | 9,900 |
| 2023-06-28 | $1.83 | $3.32 | 17,000 |
| 2023-06-27 | $1.77 | $3.21 | 30,900 |
| 2023-06-26 | $1.78 | $3.23 | 93,600 |
| 2023-06-23 | $1.77 | $3.21 | 23,800 |
| 2023-06-22 | $1.76 | $3.19 | 24,500 |
| 2023-06-21 | $1.66 | $3.01 | 15,900 |
| 2023-06-20 | $1.60 | $2.90 | 44,500 |
| 2023-06-16 | $1.42 | $2.58 | 11,100 |
| 2023-06-15 | $1.49 | $2.70 | 99,500 |
| 2023-06-14 | $1.49 | $2.70 | 97,800 |
| 2023-06-13 | $1.36 | $2.47 | 255,700 |
| 2023-06-12 | $1.28 | $2.32 | 42,300 |
| 2023-06-09 | $1.13 | $2.05 | 59,900 |
| 2023-06-08 | $1.10 | $2.00 | 34,900 |
| 2023-06-07 | $0.95 | $1.72 | 33,200 |
| 2023-06-06 | $0.99 | $1.80 | 107,000 |
| 2023-06-05 | $0.86 | $1.56 | 14,900 |
| 2023-06-02 | $0.91 | $1.65 | 16,100 |
| 2023-06-01 | $0.92 | $1.67 | 13,900 |
| 2023-05-31 | $0.87 | $1.58 | 21,800 |
| 2023-05-30 | $0.86 | $1.56 | 193,700 |
| 2023-05-26 | $1.00 | $1.81 | 8,400 |
| 2023-05-25 | $0.97 | $1.76 | 13,800 |
| 2023-05-24 | $0.95 | $1.72 | 7,100 |
| 2023-05-23 | $0.92 | $1.67 | 12,100 |
| 2023-05-22 | $0.94 | $1.71 | 14,600 |
| 2023-05-19 | $0.85 | $1.54 | 37,500 |
| 2023-05-18 | $0.91 | $1.65 | 26,500 |
| 2023-05-17 | $0.79 | $1.43 | 3,600 |
| 2023-05-16 | $0.79 | $1.43 | 6,200 |
| 2023-05-15 | $0.79 | $1.43 | 27,000 |
| 2023-05-12 | $0.77 | $1.40 | 25,300 |
| 2023-05-11 | $1.01 | $1.83 | 9,100 |
| 2023-05-10 | $0.87 | $1.58 | 6,700 |
| 2023-05-09 | $0.78 | $1.42 | 2,100 |
| 2023-05-08 | $0.77 | $1.40 | 10,900 |
| 2023-05-05 | $0.76 | $1.38 | 68,600 |
| 2023-05-04 | $0.84 | $1.52 | 207,600 |
| 2023-05-03 | $0.86 | $1.56 | 159,900 |
| 2023-05-02 | $0.63 | $1.14 | 10,500 |
| 2023-05-01 | $0.57 | $1.03 | 34,200 |
| 2023-04-28 | $0.55 | $1.00 | 22,500 |
| 2023-04-27 | $0.53 | $0.96 | 23,100 |
| 2023-04-26 | $0.44 | $0.80 | 300 |
| 2023-04-25 | $0.46 | $0.83 | 6,800 |
| 2023-04-24 | $0.46 | $0.83 | 7,100 |
| 2023-04-21 | $0.40 | $0.73 | 0 |
| 2023-04-20 | $0.40 | $0.73 | 3,600 |
| 2023-04-19 | $0.41 | $0.74 | 1,000 |
| 2023-04-18 | $0.40 | $0.73 | 0 |
| 2023-04-17 | $0.40 | $0.73 | 3,400 |
| 2023-04-14 | $0.44 | $0.80 | 8,000 |
| 2023-04-13 | $0.47 | $0.85 | 1,500 |
| 2023-04-12 | $0.46 | $0.83 | 8,700 |
| 2023-04-11 | $0.40 | $0.73 | 12,400 |
| 2023-04-10 | $0.44 | $0.80 | 9,400 |
| 2023-04-06 | $0.43 | $0.78 | 2,400 |
| 2023-04-05 | $0.41 | $0.74 | 3,100 |
| 2023-04-04 | $0.44 | $0.80 | 900 |
| 2023-04-03 | $0.48 | $0.87 | 202,400 |
| 2023-03-31 | $0.52 | $0.94 | 142,500 |
| 2023-03-30 | $0.44 | $0.80 | 26,800 |
| 2023-03-29 | $0.43 | $0.78 | 65,700 |
| 2023-03-28 | $0.47 | $0.85 | 1,000 |
| 2023-03-27 | $0.51 | $0.93 | 18,700 |
| 2023-03-24 | $0.48 | $0.87 | 32,100 |
| 2023-03-23 | $0.45 | $0.82 | 12,600 |
| 2023-03-22 | $0.47 | $0.85 | 0 |
| 2023-03-21 | $0.47 | $0.85 | 400 |
| 2023-03-20 | $0.42 | $0.76 | 0 |
| 2023-03-17 | $0.42 | $0.76 | 57,700 |
| 2023-03-16 | $0.52 | $0.94 | 59,100 |
| 2023-03-15 | $0.50 | $0.91 | 67,800 |
| 2023-03-14 | $0.50 | $0.91 | 102,300 |
| 2023-03-13 | $0.51 | $0.93 | 222,000 |
| 2023-03-10 | $0.55 | $1.00 | 301,800 |
| 2023-03-09 | $0.53 | $0.96 | 4,100 |
| 2023-03-08 | $0.62 | $1.12 | 475,400 |
| 2023-03-07 | $0.52 | $0.94 | 0 |
| 2023-03-06 | $0.52 | $0.94 | 246,100 |
| 2023-03-03 | $0.53 | $0.96 | 16,900 |
| 2023-03-02 | $0.53 | $0.96 | 34,400 |
| 2023-03-01 | $0.53 | $0.96 | 38,200 |
| 2023-02-28 | $0.52 | $0.94 | 2,400 |
| 2023-02-27 | $0.57 | $1.03 | 16,400 |
| 2023-02-24 | $0.56 | $1.02 | 1,100 |
| 2023-02-23 | $0.59 | $1.07 | 900 |
| 2023-02-22 | $0.61 | $1.11 | 132,300 |
| 2023-02-21 | $0.58 | $1.05 | 500 |
| 2023-02-17 | $0.55 | $1.00 | 1,300 |
| 2023-02-16 | $0.55 | $1.00 | 5,500 |
| 2023-02-15 | $0.59 | $1.07 | 0 |
| 2023-02-14 | $0.59 | $1.07 | 14,500 |
| 2023-02-13 | $0.55 | $1.00 | 300 |
| 2023-02-10 | $0.55 | $1.00 | 18,300 |
| 2023-02-09 | $0.58 | $1.05 | 36,300 |
| 2023-02-08 | $0.58 | $1.05 | 5,200 |
| 2023-02-07 | $0.59 | $1.07 | 116,300 |
| 2023-02-06 | $0.67 | $1.22 | 13,700 |
| 2023-02-03 | $0.68 | $1.23 | 24,700 |
| 2023-02-02 | $0.73 | $1.32 | 12,400 |
| 2023-02-01 | $0.77 | $1.40 | 72,900 |
| 2023-01-31 | $0.82 | $1.49 | 35,700 |
| 2023-01-30 | $0.91 | $1.65 | 20,100 |
| 2023-01-27 | $0.92 | $1.67 | 13,600 |
| 2023-01-26 | $0.90 | $1.63 | 10,300 |
| 2023-01-25 | $0.89 | $1.61 | 15,100 |
| 2023-01-24 | $0.92 | $1.67 | 26,700 |
| 2023-01-23 | $0.93 | $1.69 | 1,000 |
| 2023-01-20 | $0.89 | $1.61 | 37,000 |
| 2023-01-19 | $0.93 | $1.69 | 13,800 |
| 2023-01-18 | $0.92 | $1.67 | 24,400 |
| 2023-01-17 | $0.99 | $1.80 | 42,700 |
| 2023-01-13 | $0.92 | $1.67 | 30,100 |
| 2023-01-12 | $0.97 | $1.76 | 26,400 |
| 2023-01-11 | $0.96 | $1.74 | 30,100 |
| 2023-01-10 | $0.91 | $1.65 | 11,700 |
| 2023-01-09 | $0.82 | $1.49 | 44,900 |
| 2023-01-06 | $0.78 | $1.42 | 83,400 |
| 2023-01-05 | $0.75 | $1.36 | 1,000 |
| 2023-01-04 | $0.75 | $1.36 | 2,400 |
| 2023-01-03 | $0.80 | $1.45 | 1,300 |