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
- 2020-09-23 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 | $0.91 | $0.91 | 46,100 | — | — |
| 2023-12-28 | $0.91 | $0.91 | 46,300 | — | — |
| 2023-12-27 | $0.89 | $0.89 | 47,600 | — | — |
| 2023-12-26 | $0.90 | $0.90 | 83,100 | — | — |
| 2023-12-22 | $0.96 | $0.96 | 94,700 | — | — |
| 2023-12-21 | $1.05 | $1.05 | 43,300 | — | — |
| 2023-12-20 | $1.07 | $1.07 | 27,200 | — | — |
| 2023-12-19 | $1.02 | $1.02 | 26,900 | — | — |
| 2023-12-18 | $1.04 | $1.04 | 53,200 | — | — |
| 2023-12-15 | $1.12 | $1.12 | 52,500 | — | — |
| 2023-12-14 | $1.02 | $1.02 | 53,900 | — | — |
| 2023-12-13 | $1.03 | $1.03 | 22,000 | — | — |
| 2023-12-12 | $1.00 | $1.00 | 14,600 | — | — |
| 2023-12-11 | $1.05 | $1.05 | 68,600 | — | — |
| 2023-12-08 | $1.05 | $1.05 | 103,800 | — | — |
| 2023-12-07 | $1.02 | $1.02 | 43,200 | — | — |
| 2023-12-06 | $1.06 | $1.06 | 31,600 | — | — |
| 2023-12-05 | $1.06 | $1.06 | 50,800 | — | — |
| 2023-12-04 | $1.01 | $1.01 | 11,400 | — | — |
| 2023-12-01 | $1.00 | $1.00 | 78,000 | — | — |
| 2023-11-30 | $1.05 | $1.05 | 64,500 | — | — |
| 2023-11-29 | $0.86 | $0.86 | 32,300 | — | — |
| 2023-11-28 | $0.86 | $0.86 | 92,800 | — | — |
| 2023-11-27 | $0.83 | $0.83 | 26,100 | — | — |
| 2023-11-24 | $0.87 | $0.87 | 1,500 | — | — |
| 2023-11-22 | $0.85 | $0.85 | 5,800 | — | — |
| 2023-11-21 | $0.84 | $0.84 | 10,400 | — | — |
| 2023-11-20 | $0.85 | $0.85 | 17,000 | — | — |
| 2023-11-17 | $0.86 | $0.86 | 32,200 | — | — |
| 2023-11-16 | $0.83 | $0.83 | 12,100 | — | — |
| 2023-11-15 | $0.83 | $0.83 | 7,700 | — | — |
| 2023-11-14 | $0.80 | $0.80 | 14,100 | — | — |
| 2023-11-13 | $0.74 | $0.74 | 58,500 | — | — |
| 2023-11-10 | $0.87 | $0.87 | 14,300 | — | — |
| 2023-11-09 | $0.90 | $0.90 | 15,100 | — | — |
| 2023-11-08 | $0.85 | $0.85 | 15,500 | — | — |
| 2023-11-07 | $0.78 | $0.78 | 6,400 | — | — |
| 2023-11-06 | $0.80 | $0.80 | 13,600 | — | — |
| 2023-11-03 | $0.81 | $0.81 | 7,800 | — | — |
| 2023-11-02 | $0.82 | $0.82 | 8,400 | — | — |
| 2023-11-01 | $0.80 | $0.80 | 4,300 | — | — |
| 2023-10-31 | $0.78 | $0.78 | 8,400 | — | — |
| 2023-10-30 | $0.78 | $0.78 | 5,900 | — | — |
| 2023-10-27 | $0.79 | $0.79 | 4,200 | — | — |
| 2023-10-26 | $0.80 | $0.80 | 9,900 | — | — |
| 2023-10-25 | $0.79 | $0.79 | 2,900 | — | — |
| 2023-10-24 | $0.86 | $0.86 | 3,300 | — | — |
| 2023-10-23 | $0.84 | $0.84 | 18,200 | — | — |
| 2023-10-20 | $0.87 | $0.87 | 9,100 | — | — |
| 2023-10-19 | $0.85 | $0.85 | 10,000 | — | — |
| 2023-10-18 | $0.88 | $0.88 | 14,200 | — | — |
| 2023-10-17 | $0.83 | $0.83 | 23,100 | — | — |
| 2023-10-16 | $0.80 | $0.80 | 21,900 | — | — |
| 2023-10-13 | $0.86 | $0.86 | 7,600 | — | — |
| 2023-10-12 | $0.83 | $0.83 | 32,400 | — | — |
| 2023-10-11 | $0.85 | $0.85 | 66,900 | — | — |
| 2023-10-10 | $0.91 | $0.91 | 15,600 | — | — |
| 2023-10-09 | $0.90 | $0.90 | 16,700 | — | — |
| 2023-10-06 | $0.85 | $0.85 | 17,700 | — | — |
| 2023-10-05 | $0.89 | $0.89 | 14,700 | — | — |
| 2023-10-04 | $0.91 | $0.91 | 12,900 | — | — |
| 2023-10-03 | $0.88 | $0.88 | 13,400 | — | — |
| 2023-10-02 | $0.92 | $0.92 | 69,900 | — | — |
| 2023-09-29 | $1.03 | $1.03 | 6,400 | — | — |
| 2023-09-28 | $1.02 | $1.02 | 3,300 | — | — |
| 2023-09-27 | $1.03 | $1.03 | 7,600 | — | — |
| 2023-09-26 | $1.03 | $1.03 | 5,900 | — | — |
| 2023-09-25 | $1.03 | $1.03 | 8,300 | — | — |
| 2023-09-22 | $1.05 | $1.05 | 6,900 | — | — |
| 2023-09-21 | $1.09 | $1.09 | 47,800 | — | — |
| 2023-09-20 | $1.10 | $1.10 | 17,800 | — | — |
| 2023-09-19 | $1.09 | $1.09 | 10,200 | — | — |
| 2023-09-18 | $1.05 | $1.05 | 9,700 | — | — |
| 2023-09-15 | $1.06 | $1.06 | 30,600 | — | — |
| 2023-09-14 | $1.00 | $1.00 | 17,600 | — | — |
| 2023-09-13 | $1.00 | $1.00 | 10,700 | — | — |
| 2023-09-12 | $1.00 | $1.00 | 6,700 | — | — |
| 2023-09-11 | $0.98 | $0.98 | 8,800 | — | — |
| 2023-09-08 | $0.98 | $0.98 | 8,900 | — | — |
| 2023-09-07 | $1.00 | $1.00 | 29,500 | — | — |
| 2023-09-06 | $1.04 | $1.04 | 8,100 | — | — |
| 2023-09-05 | $1.01 | $1.01 | 36,800 | — | — |
| 2023-09-01 | $1.02 | $1.02 | 3,700 | — | — |
| 2023-08-31 | $1.02 | $1.02 | 13,100 | — | — |
| 2023-08-30 | $1.03 | $1.03 | 1,600 | — | — |
| 2023-08-29 | $1.05 | $1.05 | 11,100 | — | — |
| 2023-08-28 | $1.05 | $1.05 | 5,800 | — | — |
| 2023-08-25 | $1.00 | $1.00 | 5,500 | — | — |
| 2023-08-24 | $1.04 | $1.04 | 8,200 | — | — |
| 2023-08-23 | $1.06 | $1.06 | 7,700 | — | — |
| 2023-08-22 | $1.02 | $1.02 | 17,000 | — | — |
| 2023-08-21 | $1.07 | $1.07 | 38,500 | — | — |
| 2023-08-18 | $1.03 | $1.03 | 14,200 | — | — |
| 2023-08-17 | $1.16 | $1.16 | 15,900 | — | — |
| 2023-08-16 | $1.11 | $1.11 | 16,800 | — | — |
| 2023-08-15 | $1.05 | $1.05 | 34,300 | — | — |
| 2023-08-14 | $1.05 | $1.05 | 14,800 | — | — |
| 2023-08-11 | $1.03 | $1.03 | 21,600 | — | — |
| 2023-08-10 | $0.97 | $0.97 | 32,800 | — | — |
| 2023-08-09 | $1.06 | $1.06 | 35,900 | — | — |
| 2023-08-08 | $1.11 | $1.11 | 27,100 | — | — |
| 2023-08-07 | $1.12 | $1.12 | 11,800 | — | — |
| 2023-08-04 | $1.14 | $1.14 | 35,000 | — | — |
| 2023-08-03 | $1.12 | $1.12 | 25,800 | — | — |
| 2023-08-02 | $1.16 | $1.16 | 137,200 | — | — |
| 2023-08-01 | $1.15 | $1.15 | 43,700 | — | — |
| 2023-07-31 | $1.22 | $1.22 | 28,700 | — | — |
| 2023-07-28 | $1.28 | $1.28 | 24,500 | — | — |
| 2023-07-27 | $1.25 | $1.25 | 83,300 | — | — |
| 2023-07-26 | $1.30 | $1.30 | 167,800 | — | — |
| 2023-07-25 | $1.23 | $1.23 | 85,200 | — | — |
| 2023-07-24 | $1.18 | $1.18 | 29,500 | — | — |
| 2023-07-21 | $1.17 | $1.17 | 46,500 | — | — |
| 2023-07-20 | $1.15 | $1.15 | 24,300 | — | — |
| 2023-07-19 | $1.16 | $1.16 | 81,600 | — | — |
| 2023-07-18 | $1.19 | $1.19 | 42,900 | — | — |
| 2023-07-17 | $1.17 | $1.17 | 111,000 | — | — |
| 2023-07-14 | $1.16 | $1.16 | 45,200 | — | — |
| 2023-07-13 | $1.10 | $1.10 | 145,300 | — | — |
| 2023-07-12 | $1.19 | $1.19 | 255,000 | — | — |
| 2023-07-11 | $1.26 | $1.26 | 602,000 | — | — |
| 2023-07-10 | $1.18 | $1.18 | 4,203,300 | — | — |
| 2023-07-07 | $0.82 | $0.82 | 8,300 | — | — |
| 2023-07-06 | $0.81 | $0.81 | 10,500 | — | — |
| 2023-07-05 | $0.87 | $0.87 | 19,000 | — | — |
| 2023-07-03 | $0.83 | $0.83 | 16,600 | — | — |
| 2023-06-30 | $0.80 | $0.80 | 15,800 | — | — |
| 2023-06-29 | $0.79 | $0.79 | 14,900 | — | — |
| 2023-06-28 | $0.77 | $0.77 | 7,600 | — | — |
| 2023-06-27 | $0.79 | $0.79 | 20,600 | — | — |
| 2023-06-26 | $0.76 | $0.76 | 14,600 | — | — |
| 2023-06-23 | $0.83 | $0.83 | 17,000 | — | — |
| 2023-06-22 | $0.75 | $0.75 | 20,900 | — | — |
| 2023-06-21 | $0.74 | $0.74 | 41,800 | — | — |
| 2023-06-20 | $0.78 | $0.78 | 47,800 | — | — |
| 2023-06-16 | $0.82 | $0.82 | 20,900 | — | — |
| 2023-06-15 | $0.86 | $0.86 | 22,800 | — | — |
| 2023-06-14 | $0.83 | $0.83 | 29,400 | — | — |
| 2023-06-13 | $0.88 | $0.88 | 16,200 | — | — |
| 2023-06-12 | $0.87 | $0.87 | 12,900 | — | — |
| 2023-06-09 | $0.93 | $0.93 | 28,500 | — | — |
| 2023-06-08 | $0.91 | $0.91 | 26,000 | — | — |
| 2023-06-07 | $0.83 | $0.83 | 19,400 | — | — |
| 2023-06-06 | $0.79 | $0.79 | 16,000 | — | — |
| 2023-06-05 | $0.77 | $0.77 | 24,400 | — | — |
| 2023-06-02 | $0.72 | $0.72 | 17,500 | — | — |
| 2023-06-01 | $0.69 | $0.69 | 24,500 | — | — |
| 2023-05-31 | $0.65 | $0.65 | 35,200 | — | — |
| 2023-05-30 | $0.70 | $0.70 | 72,100 | — | — |
| 2023-05-26 | $0.75 | $0.75 | 89,200 | — | — |
| 2023-05-25 | $0.82 | $0.82 | 42,400 | — | — |
| 2023-05-24 | $0.83 | $0.83 | 7,300 | — | — |
| 2023-05-23 | $0.81 | $0.81 | 21,100 | — | — |
| 2023-05-22 | $0.79 | $0.79 | 23,400 | — | — |
| 2023-05-19 | $0.78 | $0.78 | 40,700 | — | — |
| 2023-05-18 | $0.69 | $0.69 | 41,500 | — | — |
| 2023-05-17 | $0.75 | $0.75 | 19,800 | — | — |
| 2023-05-16 | $0.77 | $0.77 | 30,600 | — | — |
| 2023-05-15 | $0.79 | $0.79 | 4,700 | — | — |
| 2023-05-12 | $0.81 | $0.81 | 27,100 | — | — |
| 2023-05-11 | $0.79 | $0.79 | 95,300 | — | — |
| 2023-05-10 | $0.94 | $0.94 | 30,300 | — | — |
| 2023-05-09 | $0.84 | $0.84 | 43,000 | — | — |
| 2023-05-08 | $0.89 | $0.89 | 15,500 | — | — |
| 2023-05-05 | $0.87 | $0.87 | 14,400 | — | — |
| 2023-05-04 | $0.90 | $0.90 | 3,800 | — | — |
| 2023-05-03 | $0.90 | $0.90 | 8,500 | — | — |
| 2023-05-02 | $0.90 | $0.90 | 9,200 | — | — |
| 2023-05-01 | $0.90 | $0.90 | 3,800 | — | — |
| 2023-04-28 | $0.93 | $0.93 | 8,100 | — | — |
| 2023-04-27 | $0.94 | $0.94 | 4,100 | — | — |
| 2023-04-26 | $0.95 | $0.95 | 4,500 | — | — |
| 2023-04-25 | $0.93 | $0.93 | 7,900 | — | — |
| 2023-04-24 | $0.96 | $0.96 | 3,600 | — | — |
| 2023-04-21 | $0.95 | $0.95 | 22,700 | — | — |
| 2023-04-20 | $0.90 | $0.90 | 12,000 | — | — |
| 2023-04-19 | $0.96 | $0.96 | 15,600 | — | — |
| 2023-04-18 | $0.96 | $0.96 | 5,600 | — | — |
| 2023-04-17 | $1.00 | $1.00 | 38,500 | — | — |
| 2023-04-14 | $0.99 | $0.99 | 8,000 | — | — |
| 2023-04-13 | $1.00 | $1.00 | 27,600 | — | — |
| 2023-04-12 | $0.99 | $0.99 | 24,100 | — | — |
| 2023-04-11 | $1.01 | $1.01 | 23,600 | — | — |
| 2023-04-10 | $1.02 | $1.02 | 33,400 | — | — |
| 2023-04-06 | $0.95 | $0.95 | 24,300 | — | — |
| 2023-04-05 | $0.91 | $0.91 | 11,700 | — | — |
| 2023-04-04 | $0.99 | $0.99 | 39,500 | — | — |
| 2023-04-03 | $0.91 | $0.91 | 35,100 | — | — |
| 2023-03-31 | $0.81 | $0.81 | 37,100 | — | — |
| 2023-03-30 | $0.83 | $0.83 | 23,100 | — | — |
| 2023-03-29 | $0.78 | $0.78 | 14,000 | — | — |
| 2023-03-28 | $0.79 | $0.79 | 15,200 | — | — |
| 2023-03-27 | $0.83 | $0.83 | 15,800 | — | — |
| 2023-03-24 | $0.80 | $0.80 | 13,400 | — | — |
| 2023-03-23 | $0.80 | $0.80 | 52,300 | — | — |
| 2023-03-22 | $0.81 | $0.81 | 19,000 | — | — |
| 2023-03-21 | $0.80 | $0.80 | 79,200 | — | — |
| 2023-03-20 | $0.80 | $0.80 | 76,900 | — | — |
| 2023-03-17 | $0.78 | $0.78 | 123,100 | — | — |
| 2023-03-16 | $0.90 | $0.90 | 33,300 | — | — |
| 2023-03-15 | $0.91 | $0.91 | 90,000 | — | — |
| 2023-03-14 | $1.01 | $1.01 | 76,500 | — | — |
| 2023-03-13 | $1.02 | $1.02 | 13,200 | — | — |
| 2023-03-10 | $1.07 | $1.07 | 45,200 | — | — |
| 2023-03-09 | $1.07 | $1.07 | 69,300 | — | — |
| 2023-03-08 | $1.05 | $1.05 | 15,800 | — | — |
| 2023-03-07 | $1.04 | $1.04 | 11,700 | — | — |
| 2023-03-06 | $1.00 | $1.00 | 48,100 | — | — |
| 2023-03-03 | $1.07 | $1.07 | 26,700 | — | — |
| 2023-03-02 | $1.10 | $1.10 | 54,700 | — | — |
| 2023-03-01 | $1.07 | $1.07 | 41,800 | — | — |
| 2023-02-28 | $1.12 | $1.12 | 30,300 | — | — |
| 2023-02-27 | $1.12 | $1.12 | 13,300 | — | — |
| 2023-02-24 | $1.10 | $1.10 | 16,200 | — | — |
| 2023-02-23 | $1.18 | $1.18 | 4,100 | — | — |
| 2023-02-22 | $1.15 | $1.15 | 17,100 | — | — |
| 2023-02-21 | $1.10 | $1.10 | 45,600 | — | — |
| 2023-02-17 | $1.20 | $1.20 | 4,800 | — | — |
| 2023-02-16 | $1.17 | $1.17 | 6,300 | — | — |
| 2023-02-15 | $1.19 | $1.19 | 47,300 | — | — |
| 2023-02-14 | $1.19 | $1.19 | 23,400 | — | — |
| 2023-02-13 | $1.17 | $1.17 | 29,800 | — | — |
| 2023-02-10 | $1.13 | $1.13 | 28,700 | — | — |
| 2023-02-09 | $1.11 | $1.11 | 39,200 | — | — |
| 2023-02-08 | $1.19 | $1.19 | 36,200 | — | — |
| 2023-02-07 | $1.26 | $1.26 | 55,400 | — | — |
| 2023-02-06 | $1.33 | $1.33 | 15,700 | — | — |
| 2023-02-03 | $1.35 | $1.35 | 51,500 | — | — |
| 2023-02-02 | $1.32 | $1.32 | 42,700 | — | — |
| 2023-02-01 | $1.20 | $1.20 | 119,000 | — | — |
| 2023-01-31 | $1.20 | $1.20 | 7,200 | — | — |
| 2023-01-30 | $1.10 | $1.10 | 13,900 | — | — |
| 2023-01-27 | $1.20 | $1.20 | 46,000 | — | — |
| 2023-01-26 | $1.21 | $1.21 | 22,500 | — | — |
| 2023-01-25 | $1.23 | $1.23 | 28,900 | — | — |
| 2023-01-24 | $1.26 | $1.26 | 19,900 | — | — |
| 2023-01-23 | $1.15 | $1.15 | 53,300 | — | — |
| 2023-01-20 | $1.19 | $1.19 | 22,800 | — | — |
| 2023-01-19 | $1.16 | $1.16 | 19,700 | — | — |
| 2023-01-18 | $1.16 | $1.16 | 29,000 | — | — |
| 2023-01-17 | $1.26 | $1.26 | 119,700 | — | — |
| 2023-01-13 | $1.10 | $1.10 | 62,200 | — | — |
| 2023-01-12 | $0.98 | $0.98 | 66,400 | — | — |
| 2023-01-11 | $1.01 | $1.01 | 110,200 | — | — |
| 2023-01-10 | $0.87 | $0.87 | 77,500 | — | — |
| 2023-01-09 | $0.91 | $0.91 | 23,900 | — | — |
| 2023-01-06 | $0.90 | $0.90 | 60,800 | — | — |
| 2023-01-05 | $0.91 | $0.91 | 15,800 | — | — |
| 2023-01-04 | $0.88 | $0.88 | 32,900 | — | — |
| 2023-01-03 | $0.83 | $0.83 | 79,400 | — | — |