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
- 2020-12-31 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 | $0.67 | $0.67 | 1,521,400 |
| 2023-12-28 | $0.65 | $0.65 | 78,500 |
| 2023-12-27 | $0.65 | $0.65 | 55,500 |
| 2023-12-26 | $0.65 | $0.65 | 41,100 |
| 2023-12-22 | $0.70 | $0.70 | 58,100 |
| 2023-12-21 | $0.70 | $0.70 | 253,100 |
| 2023-12-20 | $0.70 | $0.70 | 33,700 |
| 2023-12-19 | $0.75 | $0.75 | 103,300 |
| 2023-12-18 | $0.75 | $0.75 | 145,300 |
| 2023-12-15 | $0.75 | $0.75 | 284,200 |
| 2023-12-14 | $0.79 | $0.79 | 85,200 |
| 2023-12-13 | $0.78 | $0.78 | 47,000 |
| 2023-12-12 | $0.79 | $0.79 | 92,500 |
| 2023-12-11 | $0.78 | $0.78 | 44,200 |
| 2023-12-08 | $0.83 | $0.83 | 192,500 |
| 2023-12-07 | $0.78 | $0.78 | 32,600 |
| 2023-12-06 | $0.78 | $0.78 | 58,300 |
| 2023-12-05 | $0.78 | $0.78 | 40,300 |
| 2023-12-04 | $0.78 | $0.78 | 87,800 |
| 2023-12-01 | $0.78 | $0.78 | 75,200 |
| 2023-11-30 | $0.79 | $0.79 | 88,800 |
| 2023-11-29 | $0.79 | $0.79 | 87,500 |
| 2023-11-28 | $0.90 | $0.90 | 1,474,300 |
| 2023-11-27 | $0.92 | $0.92 | 46,900 |
| 2023-11-24 | $0.95 | $0.95 | 74,900 |
| 2023-11-22 | $0.78 | $0.78 | 40,000 |
| 2023-11-21 | $0.80 | $0.80 | 31,300 |
| 2023-11-20 | $0.80 | $0.80 | 24,000 |
| 2023-11-17 | $0.80 | $0.80 | 137,900 |
| 2023-11-16 | $0.78 | $0.78 | 29,400 |
| 2023-11-15 | $0.78 | $0.78 | 20,400 |
| 2023-11-14 | $0.78 | $0.78 | 104,300 |
| 2023-11-13 | $0.78 | $0.78 | 9,300 |
| 2023-11-10 | $0.75 | $0.75 | 8,400 |
| 2023-11-09 | $0.84 | $0.84 | 33,900 |
| 2023-11-08 | $0.78 | $0.78 | 5,700 |
| 2023-11-07 | $0.78 | $0.78 | 46,300 |
| 2023-11-06 | $0.88 | $0.88 | 92,800 |
| 2023-11-03 | $0.85 | $0.85 | 307,600 |
| 2023-11-02 | $0.85 | $0.85 | 323,800 |
| 2023-11-01 | $0.90 | $0.90 | 19,600 |
| 2023-10-31 | $0.92 | $0.92 | 500,100 |
| 2023-10-30 | $0.93 | $0.93 | 99,800 |
| 2023-10-27 | $0.90 | $0.90 | 29,900 |
| 2023-10-26 | $0.89 | $0.89 | 20,800 |
| 2023-10-25 | $0.88 | $0.88 | 265,300 |
| 2023-10-24 | $0.89 | $0.89 | 25,400 |
| 2023-10-23 | $0.90 | $0.90 | 90,000 |
| 2023-10-20 | $0.89 | $0.89 | 53,700 |
| 2023-10-19 | $0.90 | $0.90 | 25,700 |
| 2023-10-18 | $0.89 | $0.89 | 25,500 |
| 2023-10-17 | $0.95 | $0.95 | 79,600 |
| 2023-10-16 | $0.89 | $0.89 | 82,900 |
| 2023-10-13 | $0.87 | $0.87 | 22,900 |
| 2023-10-12 | $0.87 | $0.87 | 7,000 |
| 2023-10-11 | $0.86 | $0.86 | 6,700 |
| 2023-10-10 | $0.85 | $0.85 | 34,000 |
| 2023-10-09 | $0.84 | $0.84 | 18,800 |
| 2023-10-06 | $0.86 | $0.86 | 141,100 |
| 2023-10-05 | $0.85 | $0.85 | 112,500 |
| 2023-10-04 | $0.95 | $0.95 | 271,000 |
| 2023-10-03 | $0.95 | $0.95 | 496,900 |
| 2023-10-02 | $0.98 | $0.98 | 98,800 |
| 2023-09-29 | $0.94 | $0.94 | 70,200 |
| 2023-09-28 | $0.97 | $0.97 | 81,800 |
| 2023-09-27 | $0.95 | $0.95 | 15,700 |
| 2023-09-26 | $0.95 | $0.95 | 371,100 |
| 2023-09-25 | $0.97 | $0.97 | 311,800 |
| 2023-09-22 | $0.90 | $0.90 | 145,500 |
| 2023-09-21 | $0.93 | $0.93 | 78,700 |
| 2023-09-20 | $0.90 | $0.90 | 34,300 |
| 2023-09-19 | $0.90 | $0.90 | 58,900 |
| 2023-09-18 | $0.90 | $0.90 | 27,200 |
| 2023-09-15 | $0.93 | $0.93 | 216,600 |
| 2023-09-14 | $0.89 | $0.89 | 295,900 |
| 2023-09-13 | $0.89 | $0.89 | 136,600 |
| 2023-09-12 | $0.90 | $0.90 | 20,800 |
| 2023-09-11 | $0.90 | $0.90 | 235,200 |
| 2023-09-08 | $0.88 | $0.88 | 561,900 |
| 2023-09-07 | $0.84 | $0.84 | 69,100 |
| 2023-09-06 | $0.85 | $0.85 | 113,300 |
| 2023-09-05 | $0.79 | $0.79 | 444,000 |
| 2023-09-01 | $0.85 | $0.85 | 191,100 |
| 2023-08-31 | $0.86 | $0.86 | 604,800 |
| 2023-08-30 | $0.80 | $0.80 | 264,300 |
| 2023-08-29 | $0.69 | $0.69 | 73,900 |
| 2023-08-28 | $0.83 | $0.83 | 457,700 |
| 2023-08-25 | $0.72 | $0.72 | 124,700 |
| 2023-08-24 | $0.69 | $0.69 | 1,491,800 |
| 2023-08-23 | $0.70 | $0.70 | 326,100 |
| 2023-08-22 | $0.70 | $0.70 | 1,103,400 |
| 2023-08-21 | $0.67 | $0.67 | 1,350,200 |
| 2023-08-18 | $0.68 | $0.68 | 40,300 |
| 2023-08-17 | $0.64 | $0.64 | 36,900 |
| 2023-08-16 | $0.62 | $0.62 | 619,300 |
| 2023-08-15 | $0.70 | $0.70 | 799,300 |
| 2023-08-14 | $0.62 | $0.62 | 8,420,000 |
| 2023-08-11 | $0.80 | $0.80 | 5,196,200 |
| 2023-08-10 | $0.70 | $0.70 | 5,553,400 |
| 2023-08-09 | $0.82 | $0.82 | 4,897,900 |
| 2023-08-08 | $0.91 | $0.91 | 849,300 |
| 2023-08-07 | $0.94 | $0.94 | 1,094,400 |
| 2023-08-04 | $0.87 | $0.87 | 1,322,700 |
| 2023-08-03 | $0.93 | $0.93 | 1,979,400 |
| 2023-08-02 | $0.91 | $0.91 | 9,580,400 |
| 2023-08-01 | $1.68 | $1.68 | 865,300 |
| 2023-07-31 | $1.74 | $1.74 | 539,300 |
| 2023-07-28 | $1.64 | $1.64 | 615,700 |
| 2023-07-27 | $1.61 | $1.61 | 702,100 |
| 2023-07-26 | $1.64 | $1.64 | 580,300 |
| 2023-07-25 | $1.63 | $1.63 | 312,500 |
| 2023-07-24 | $1.72 | $1.72 | 1,264,900 |
| 2023-07-21 | $1.86 | $1.86 | 462,200 |
| 2023-07-20 | $1.87 | $1.87 | 827,700 |
| 2023-07-19 | $2.00 | $2.00 | 1,166,000 |
| 2023-07-18 | $2.18 | $2.18 | 1,507,700 |
| 2023-07-17 | $2.23 | $2.23 | 1,876,800 |
| 2023-07-14 | $1.92 | $1.92 | 1,811,100 |
| 2023-07-13 | $2.10 | $2.10 | 4,011,600 |
| 2023-07-12 | $1.71 | $1.71 | 2,605,500 |
| 2023-07-11 | $1.44 | $1.44 | 1,182,200 |
| 2023-07-10 | $1.32 | $1.32 | 694,200 |
| 2023-07-07 | $1.25 | $1.25 | 894,000 |
| 2023-07-06 | $1.34 | $1.34 | 670,800 |
| 2023-07-05 | $1.44 | $1.44 | 973,400 |
| 2023-07-03 | $1.40 | $1.40 | 1,057,000 |
| 2023-06-30 | $1.39 | $1.39 | 775,400 |
| 2023-06-29 | $1.23 | $1.23 | 606,900 |
| 2023-06-28 | $1.32 | $1.32 | 686,900 |
| 2023-06-27 | $1.27 | $1.27 | 881,000 |
| 2023-06-26 | $1.23 | $1.23 | 785,400 |
| 2023-06-23 | $1.34 | $1.34 | 13,407,800 |
| 2023-06-22 | $1.39 | $1.39 | 1,897,400 |
| 2023-06-21 | $1.21 | $1.21 | 1,295,200 |
| 2023-06-20 | $1.09 | $1.09 | 1,560,900 |
| 2023-06-16 | $1.04 | $1.04 | 1,981,300 |
| 2023-06-15 | $1.08 | $1.08 | 1,325,400 |
| 2023-06-14 | $1.15 | $1.15 | 808,700 |
| 2023-06-13 | $1.12 | $1.12 | 720,600 |
| 2023-06-12 | $1.19 | $1.19 | 548,700 |
| 2023-06-09 | $1.29 | $1.29 | 889,100 |
| 2023-06-08 | $1.21 | $1.21 | 1,203,800 |
| 2023-06-07 | $1.33 | $1.33 | 795,300 |
| 2023-06-06 | $1.31 | $1.31 | 1,005,500 |
| 2023-06-05 | $1.33 | $1.33 | 1,470,500 |
| 2023-06-02 | $1.21 | $1.21 | 1,262,300 |
| 2023-06-01 | $1.03 | $1.03 | 1,673,600 |
| 2023-05-31 | $1.00 | $1.00 | 1,109,200 |
| 2023-05-30 | $0.96 | $0.96 | 1,560,600 |
| 2023-05-26 | $0.92 | $0.92 | 1,180,400 |
| 2023-05-25 | $0.85 | $0.85 | 357,400 |
| 2023-05-24 | $0.94 | $0.94 | 1,157,200 |
| 2023-05-23 | $1.00 | $1.00 | 669,200 |
| 2023-05-22 | $1.02 | $1.02 | 891,600 |
| 2023-05-19 | $1.00 | $1.00 | 755,700 |
| 2023-05-18 | $1.02 | $1.02 | 3,635,600 |
| 2023-05-17 | $0.93 | $0.93 | 924,900 |
| 2023-05-16 | $0.94 | $0.94 | 2,006,600 |
| 2023-05-15 | $0.78 | $0.78 | 97,100 |
| 2023-05-12 | $0.76 | $0.76 | 160,100 |
| 2023-05-11 | $0.74 | $0.74 | 158,200 |
| 2023-05-10 | $0.76 | $0.76 | 168,100 |
| 2023-05-09 | $0.77 | $0.77 | 127,300 |
| 2023-05-08 | $0.76 | $0.76 | 261,400 |
| 2023-05-05 | $0.75 | $0.75 | 145,500 |
| 2023-05-04 | $0.76 | $0.76 | 193,500 |
| 2023-05-03 | $0.74 | $0.74 | 137,100 |
| 2023-05-02 | $0.75 | $0.75 | 230,300 |
| 2023-05-01 | $0.75 | $0.75 | 128,400 |
| 2023-04-28 | $0.79 | $0.79 | 175,400 |
| 2023-04-27 | $0.75 | $0.75 | 185,600 |
| 2023-04-26 | $0.73 | $0.73 | 239,800 |
| 2023-04-25 | $0.73 | $0.73 | 349,500 |
| 2023-04-24 | $0.71 | $0.71 | 167,500 |
| 2023-04-21 | $0.75 | $0.75 | 259,600 |
| 2023-04-20 | $0.69 | $0.69 | 150,000 |
| 2023-04-19 | $0.69 | $0.69 | 93,000 |
| 2023-04-18 | $0.70 | $0.70 | 129,900 |
| 2023-04-17 | $0.71 | $0.71 | 151,400 |
| 2023-04-14 | $0.68 | $0.68 | 117,200 |
| 2023-04-13 | $0.68 | $0.68 | 467,500 |
| 2023-04-12 | $0.65 | $0.65 | 224,500 |
| 2023-04-11 | $0.65 | $0.65 | 348,900 |
| 2023-04-10 | $0.63 | $0.63 | 402,000 |
| 2023-04-06 | $0.66 | $0.66 | 84,800 |
| 2023-04-05 | $0.67 | $0.67 | 395,200 |
| 2023-04-04 | $0.69 | $0.69 | 197,600 |
| 2023-04-03 | $0.69 | $0.69 | 234,800 |
| 2023-03-31 | $0.76 | $0.76 | 312,900 |
| 2023-03-30 | $0.75 | $0.75 | 193,100 |
| 2023-03-29 | $0.78 | $0.78 | 218,800 |
| 2023-03-28 | $0.75 | $0.75 | 86,200 |
| 2023-03-27 | $0.75 | $0.75 | 252,400 |
| 2023-03-24 | $0.77 | $0.77 | 202,700 |
| 2023-03-23 | $0.80 | $0.80 | 215,300 |
| 2023-03-22 | $0.79 | $0.79 | 395,000 |
| 2023-03-21 | $0.76 | $0.76 | 233,300 |
| 2023-03-20 | $0.70 | $0.70 | 288,100 |
| 2023-03-17 | $0.66 | $0.66 | 688,100 |
| 2023-03-16 | $0.65 | $0.65 | 277,500 |
| 2023-03-15 | $0.64 | $0.64 | 296,800 |
| 2023-03-14 | $0.59 | $0.59 | 339,700 |
| 2023-03-13 | $0.61 | $0.61 | 1,025,600 |
| 2023-03-10 | $0.51 | $0.51 | 1,929,700 |
| 2023-03-09 | $0.71 | $0.71 | 229,100 |
| 2023-03-08 | $0.75 | $0.75 | 424,000 |
| 2023-03-07 | $0.87 | $0.87 | 187,100 |
| 2023-03-06 | $0.85 | $0.85 | 263,800 |
| 2023-03-03 | $0.83 | $0.83 | 366,600 |
| 2023-03-02 | $0.75 | $0.75 | 199,000 |
| 2023-03-01 | $0.77 | $0.77 | 227,600 |
| 2023-02-28 | $0.79 | $0.79 | 294,500 |
| 2023-02-27 | $0.75 | $0.75 | 295,900 |
| 2023-02-24 | $0.71 | $0.71 | 286,800 |
| 2023-02-23 | $0.76 | $0.76 | 249,200 |
| 2023-02-22 | $0.76 | $0.76 | 289,600 |
| 2023-02-21 | $0.76 | $0.76 | 411,200 |
| 2023-02-17 | $0.85 | $0.85 | 281,900 |
| 2023-02-16 | $0.93 | $0.93 | 344,400 |
| 2023-02-15 | $0.94 | $0.94 | 563,000 |
| 2023-02-14 | $0.89 | $0.89 | 197,400 |
| 2023-02-13 | $0.90 | $0.90 | 459,100 |
| 2023-02-10 | $0.85 | $0.85 | 378,900 |
| 2023-02-09 | $0.85 | $0.85 | 264,100 |
| 2023-02-08 | $0.90 | $0.90 | 322,000 |
| 2023-02-07 | $0.90 | $0.90 | 546,200 |
| 2023-02-06 | $0.90 | $0.90 | 397,100 |
| 2023-02-03 | $0.87 | $0.87 | 538,600 |
| 2023-02-02 | $0.89 | $0.89 | 1,086,400 |
| 2023-02-01 | $0.89 | $0.89 | 615,600 |
| 2023-01-31 | $0.92 | $0.92 | 878,000 |
| 2023-01-30 | $0.93 | $0.93 | 795,200 |
| 2023-01-27 | $0.96 | $0.96 | 602,700 |
| 2023-01-26 | $0.98 | $0.98 | 199,300 |
| 2023-01-25 | $0.99 | $0.99 | 344,200 |
| 2023-01-24 | $0.97 | $0.97 | 1,074,000 |
| 2023-01-23 | $0.95 | $0.95 | 691,700 |
| 2023-01-20 | $0.86 | $0.86 | 322,500 |
| 2023-01-19 | $0.85 | $0.85 | 363,800 |
| 2023-01-18 | $0.86 | $0.86 | 272,900 |
| 2023-01-17 | $0.90 | $0.90 | 163,500 |
| 2023-01-13 | $0.93 | $0.93 | 198,300 |
| 2023-01-12 | $0.95 | $0.95 | 633,600 |
| 2023-01-11 | $0.95 | $0.94 | 483,900 |
| 2023-01-10 | $0.89 | $0.89 | 230,800 |
| 2023-01-09 | $0.85 | $0.85 | 283,400 |
| 2023-01-06 | $0.87 | $0.87 | 259,200 |
| 2023-01-05 | $0.85 | $0.85 | 576,600 |
| 2023-01-04 | $0.84 | $0.84 | 287,900 |
| 2023-01-03 | $0.75 | $0.75 | 419,000 |