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
- 2021-07-08 to 2026-09-02
- 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 | $0.95 | $0.95 | 39,000 | — | — |
| 2023-12-28 | $0.95 | $0.95 | 63,700 | — | — |
| 2023-12-27 | $0.95 | $0.95 | 34,300 | — | — |
| 2023-12-26 | $0.94 | $0.94 | 40,000 | — | — |
| 2023-12-22 | $0.98 | $0.98 | 111,800 | — | — |
| 2023-12-21 | $0.99 | $0.99 | 162,800 | — | — |
| 2023-12-20 | $0.93 | $0.93 | 42,100 | — | — |
| 2023-12-19 | $0.87 | $0.87 | 84,700 | — | — |
| 2023-12-18 | $0.96 | $0.96 | 42,300 | — | — |
| 2023-12-15 | $0.95 | $0.95 | 10,400 | — | — |
| 2023-12-14 | $0.95 | $0.95 | 18,800 | — | — |
| 2023-12-13 | $0.95 | $0.95 | 15,600 | — | — |
| 2023-12-12 | $0.89 | $0.89 | 66,600 | — | — |
| 2023-12-11 | $0.89 | $0.89 | 40,100 | — | — |
| 2023-12-08 | $0.91 | $0.91 | 17,700 | — | — |
| 2023-12-07 | $0.94 | $0.94 | 7,000 | — | — |
| 2023-12-06 | $0.92 | $0.92 | 36,700 | — | — |
| 2023-12-05 | $0.90 | $0.90 | 28,600 | — | — |
| 2023-12-04 | $0.88 | $0.88 | 39,900 | — | — |
| 2023-12-01 | $0.92 | $0.92 | 88,200 | — | — |
| 2023-11-30 | $0.87 | $0.87 | 86,500 | — | — |
| 2023-11-29 | $0.88 | $0.88 | 25,400 | — | — |
| 2023-11-28 | $0.88 | $0.88 | 42,500 | — | — |
| 2023-11-27 | $0.86 | $0.86 | 56,600 | — | — |
| 2023-11-24 | $0.87 | $0.87 | 26,900 | — | — |
| 2023-11-22 | $0.85 | $0.85 | 48,000 | — | — |
| 2023-11-21 | $0.85 | $0.85 | 26,400 | — | — |
| 2023-11-20 | $0.88 | $0.88 | 17,700 | — | — |
| 2023-11-17 | $0.93 | $0.93 | 11,000 | — | — |
| 2023-11-16 | $0.90 | $0.90 | 24,700 | — | — |
| 2023-11-15 | $0.95 | $0.95 | 77,100 | — | — |
| 2023-11-14 | $0.87 | $0.87 | 146,400 | — | — |
| 2023-11-13 | $0.77 | $0.77 | 1,500 | — | — |
| 2023-11-10 | $0.77 | $0.77 | 1,000 | — | — |
| 2023-11-09 | $0.75 | $0.75 | 5,800 | — | — |
| 2023-11-08 | $0.73 | $0.73 | 40,300 | — | — |
| 2023-11-07 | $0.72 | $0.72 | 1,900 | — | — |
| 2023-11-06 | $0.73 | $0.73 | 10,500 | — | — |
| 2023-11-03 | $0.74 | $0.74 | 2,100 | — | — |
| 2023-11-02 | $0.73 | $0.73 | 4,700 | — | — |
| 2023-11-01 | $0.71 | $0.71 | 9,200 | — | — |
| 2023-10-31 | $0.71 | $0.71 | 4,600 | — | — |
| 2023-10-30 | $0.74 | $0.74 | 6,000 | — | — |
| 2023-10-27 | $0.71 | $0.71 | 4,500 | — | — |
| 2023-10-26 | $0.72 | $0.72 | 34,200 | — | — |
| 2023-10-25 | $0.75 | $0.75 | 1,700 | — | — |
| 2023-10-24 | $0.75 | $0.75 | 5,000 | — | — |
| 2023-10-23 | $0.73 | $0.73 | 12,500 | — | — |
| 2023-10-20 | $0.74 | $0.74 | 8,600 | — | — |
| 2023-10-19 | $0.79 | $0.79 | 25,300 | — | — |
| 2023-10-18 | $0.76 | $0.76 | 10,900 | — | — |
| 2023-10-17 | $0.75 | $0.75 | 15,600 | — | — |
| 2023-10-16 | $0.71 | $0.71 | 50,500 | — | — |
| 2023-10-13 | $0.76 | $0.76 | 6,200 | — | — |
| 2023-10-12 | $0.79 | $0.79 | 47,400 | — | — |
| 2023-10-11 | $0.83 | $0.83 | 25,400 | — | — |
| 2023-10-10 | $0.85 | $0.85 | 21,400 | — | — |
| 2023-10-09 | $0.84 | $0.84 | 15,500 | — | — |
| 2023-10-06 | $0.85 | $0.85 | 47,600 | — | — |
| 2023-10-05 | $0.86 | $0.86 | 34,400 | — | — |
| 2023-10-04 | $0.88 | $0.88 | 47,200 | — | — |
| 2023-10-03 | $0.88 | $0.88 | 33,200 | — | — |
| 2023-10-02 | $0.95 | $0.95 | 324,000 | — | — |
| 2023-09-29 | $0.87 | $0.87 | 4,800 | — | — |
| 2023-09-28 | $0.84 | $0.84 | 11,500 | — | — |
| 2023-09-27 | $0.86 | $0.86 | 29,100 | — | — |
| 2023-09-26 | $0.88 | $0.88 | 63,500 | — | — |
| 2023-09-25 | $0.80 | $0.80 | 14,000 | — | — |
| 2023-09-22 | $0.77 | $0.77 | 16,000 | — | — |
| 2023-09-21 | $0.78 | $0.78 | 38,000 | — | — |
| 2023-09-20 | $0.81 | $0.81 | 2,800 | — | — |
| 2023-09-19 | $0.84 | $0.84 | 9,400 | — | — |
| 2023-09-18 | $0.82 | $0.82 | 16,000 | — | — |
| 2023-09-15 | $0.83 | $0.83 | 36,700 | — | — |
| 2023-09-14 | $0.90 | $0.90 | 7,800 | — | — |
| 2023-09-13 | $0.87 | $0.87 | 20,600 | — | — |
| 2023-09-12 | $0.89 | $0.89 | 7,100 | — | — |
| 2023-09-11 | $0.88 | $0.88 | 10,000 | — | — |
| 2023-09-08 | $0.91 | $0.91 | 15,900 | — | — |
| 2023-09-07 | $0.88 | $0.88 | 26,100 | — | — |
| 2023-09-06 | $0.90 | $0.90 | 43,100 | — | — |
| 2023-09-05 | $0.93 | $0.93 | 32,300 | — | — |
| 2023-09-01 | $0.90 | $0.90 | 59,500 | — | — |
| 2023-08-31 | $0.99 | $0.99 | 513,200 | — | — |
| 2023-08-30 | $0.87 | $0.87 | 17,800 | — | — |
| 2023-08-29 | $0.87 | $0.86 | 3,900 | — | — |
| 2023-08-28 | $0.87 | $0.87 | 24,400 | — | — |
| 2023-08-25 | $0.88 | $0.88 | 6,900 | — | — |
| 2023-08-24 | $0.88 | $0.88 | 15,200 | — | — |
| 2023-08-23 | $0.90 | $0.90 | 500 | — | — |
| 2023-08-22 | $0.89 | $0.89 | 9,700 | — | — |
| 2023-08-21 | $0.89 | $0.89 | 7,500 | — | — |
| 2023-08-18 | $0.90 | $0.90 | 4,000 | — | — |
| 2023-08-17 | $0.91 | $0.91 | 13,000 | — | — |
| 2023-08-16 | $0.91 | $0.91 | 18,700 | — | — |
| 2023-08-15 | $0.96 | $0.96 | 52,400 | — | — |
| 2023-08-14 | $0.94 | $0.94 | 5,400 | — | — |
| 2023-08-11 | $0.94 | $0.94 | 51,700 | — | — |
| 2023-08-10 | $0.94 | $0.94 | 6,600 | — | — |
| 2023-08-09 | $0.96 | $0.96 | 10,800 | — | — |
| 2023-08-08 | $0.96 | $0.96 | 23,700 | — | — |
| 2023-08-07 | $0.97 | $0.97 | 13,400 | — | — |
| 2023-08-04 | $0.98 | $0.98 | 43,500 | — | — |
| 2023-08-03 | $1.03 | $1.03 | 45,100 | — | — |
| 2023-08-02 | $1.02 | $1.02 | 78,000 | — | — |
| 2023-08-01 | $0.97 | $0.97 | 16,400 | — | — |
| 2023-07-31 | $0.98 | $0.98 | 10,800 | — | — |
| 2023-07-28 | $1.00 | $1.00 | 12,300 | — | — |
| 2023-07-27 | $0.99 | $0.99 | 9,300 | — | — |
| 2023-07-26 | $0.99 | $0.99 | 9,000 | — | — |
| 2023-07-25 | $0.99 | $0.99 | 25,800 | — | — |
| 2023-07-24 | $1.00 | $1.00 | 12,300 | — | — |
| 2023-07-21 | $1.00 | $1.00 | 33,100 | — | — |
| 2023-07-20 | $1.07 | $1.07 | 6,400 | — | — |
| 2023-07-19 | $1.10 | $1.10 | 26,400 | — | — |
| 2023-07-18 | $1.12 | $1.12 | 7,400 | — | — |
| 2023-07-17 | $1.06 | $1.06 | 2,800 | — | — |
| 2023-07-14 | $1.08 | $1.08 | 8,100 | — | — |
| 2023-07-13 | $1.14 | $1.14 | 16,600 | — | — |
| 2023-07-12 | $1.14 | $1.14 | 3,600 | — | — |
| 2023-07-11 | $1.11 | $1.11 | 1,400 | — | — |
| 2023-07-10 | $1.11 | $1.11 | 5,300 | — | — |
| 2023-07-07 | $1.15 | $1.15 | 10,000 | — | — |
| 2023-07-06 | $1.18 | $1.18 | 3,800 | — | — |
| 2023-07-05 | $1.15 | $1.15 | 3,600 | — | — |
| 2023-07-03 | $1.18 | $1.18 | 3,800 | — | — |
| 2023-06-30 | $1.17 | $1.17 | 5,400 | — | — |
| 2023-06-29 | $1.16 | $1.16 | 11,200 | — | — |
| 2023-06-28 | $1.12 | $1.12 | 8,400 | — | — |
| 2023-06-27 | $1.19 | $1.19 | 9,200 | — | — |
| 2023-06-26 | $1.15 | $1.15 | 3,200 | — | — |
| 2023-06-23 | $1.12 | $1.12 | 14,100 | — | — |
| 2023-06-22 | $1.15 | $1.15 | 4,800 | — | — |
| 2023-06-21 | $1.12 | $1.12 | 8,500 | — | — |
| 2023-06-20 | $1.06 | $1.06 | 13,300 | — | — |
| 2023-06-16 | $1.11 | $1.11 | 16,500 | — | — |
| 2023-06-15 | $1.11 | $1.11 | 28,400 | — | — |
| 2023-06-14 | $1.10 | $1.10 | 73,700 | — | — |
| 2023-06-13 | $1.14 | $1.14 | 3,500 | — | — |
| 2023-06-12 | $1.15 | $1.15 | 24,400 | — | — |
| 2023-06-09 | $1.14 | $1.14 | 69,200 | — | — |
| 2023-06-08 | $1.22 | $1.22 | 71,800 | — | — |
| 2023-06-07 | $1.15 | $1.15 | 21,300 | — | — |
| 2023-06-06 | $1.16 | $1.16 | 15,400 | — | — |
| 2023-06-05 | $1.14 | $1.14 | 10,500 | — | — |
| 2023-06-02 | $1.13 | $1.13 | 39,000 | — | — |
| 2023-06-01 | $1.15 | $1.15 | 47,700 | — | — |
| 2023-05-31 | $1.15 | $1.15 | 21,100 | — | — |
| 2023-05-30 | $1.16 | $1.16 | 67,100 | — | — |
| 2023-05-26 | $1.10 | $1.10 | 65,200 | — | — |
| 2023-05-25 | $1.07 | $1.07 | 58,100 | — | — |
| 2023-05-24 | $1.09 | $1.09 | 39,100 | — | — |
| 2023-05-23 | $1.05 | $1.05 | 80,400 | — | — |
| 2023-05-22 | $1.00 | $1.00 | 18,700 | — | — |
| 2023-05-19 | $1.02 | $1.02 | 19,700 | — | — |
| 2023-05-18 | $1.01 | $1.01 | 29,200 | — | — |
| 2023-05-17 | $0.99 | $0.99 | 29,400 | — | — |
| 2023-05-16 | $0.98 | $0.98 | 49,800 | — | — |
| 2023-05-15 | $0.95 | $0.95 | 47,500 | — | — |
| 2023-05-12 | $0.98 | $0.98 | 91,700 | — | — |
| 2023-05-11 | $0.98 | $0.98 | 95,700 | — | — |
| 2023-05-10 | $0.96 | $0.96 | 19,800 | — | — |
| 2023-05-09 | $0.97 | $0.97 | 27,500 | — | — |
| 2023-05-08 | $0.96 | $0.96 | 22,800 | — | — |
| 2023-05-05 | $0.95 | $0.95 | 90,500 | — | — |
| 2023-05-04 | $0.93 | $0.93 | 199,500 | — | — |
| 2023-05-03 | $1.00 | $1.00 | 632,600 | — | — |
| 2023-05-02 | $0.95 | $0.95 | 1,338,700 | — | — |
| 2023-05-01 | $0.95 | $0.95 | 25,800 | — | — |
| 2023-04-28 | $0.96 | $0.96 | 19,400 | — | — |
| 2023-04-27 | $1.00 | $1.00 | 208,800 | — | — |
| 2023-04-26 | $0.97 | $0.97 | 2,700 | — | — |
| 2023-04-25 | $0.97 | $0.97 | 72,300 | — | — |
| 2023-04-24 | $0.97 | $0.97 | 23,600 | — | — |
| 2023-04-21 | $1.01 | $1.01 | 17,200 | — | — |
| 2023-04-20 | $1.01 | $1.01 | 23,200 | — | — |
| 2023-04-19 | $1.00 | $1.00 | 23,200 | — | — |
| 2023-04-18 | $1.00 | $1.00 | 15,100 | — | — |
| 2023-04-17 | $1.00 | $1.00 | 34,900 | — | — |
| 2023-04-14 | $0.97 | $0.97 | 17,600 | — | — |
| 2023-04-13 | $0.97 | $0.97 | 9,400 | — | — |
| 2023-04-12 | $0.98 | $0.98 | 22,300 | — | — |
| 2023-04-11 | $0.97 | $0.97 | 23,500 | — | — |
| 2023-04-10 | $0.98 | $0.98 | 12,600 | — | — |
| 2023-04-06 | $0.98 | $0.98 | 39,300 | — | — |
| 2023-04-05 | $1.01 | $1.01 | 3,900 | — | — |
| 2023-04-04 | $1.02 | $1.02 | 3,900 | — | — |
| 2023-04-03 | $1.02 | $1.02 | 15,700 | — | — |
| 2023-03-31 | $1.02 | $1.02 | 13,400 | — | — |
| 2023-03-30 | $1.01 | $1.01 | 38,700 | — | — |
| 2023-03-29 | $1.01 | $1.01 | 19,200 | — | — |
| 2023-03-28 | $1.00 | $1.00 | 31,100 | — | — |
| 2023-03-27 | $0.99 | $0.99 | 50,100 | — | — |
| 2023-03-24 | $1.01 | $1.01 | 150,100 | — | — |
| 2023-03-23 | $0.95 | $0.95 | 111,700 | — | — |
| 2023-03-22 | $0.99 | $0.99 | 4,100 | — | — |
| 2023-03-21 | $1.00 | $1.00 | 10,600 | — | — |
| 2023-03-20 | $0.98 | $0.98 | 22,000 | — | — |
| 2023-03-17 | $0.94 | $0.94 | 142,900 | — | — |
| 2023-03-16 | $1.01 | $1.01 | 91,600 | — | — |
| 2023-03-15 | $1.02 | $1.02 | 15,400 | — | — |
| 2023-03-14 | $1.05 | $1.05 | 25,300 | — | — |
| 2023-03-13 | $1.06 | $1.06 | 44,600 | — | — |
| 2023-03-10 | $1.13 | $1.13 | 137,000 | — | — |
| 2023-03-09 | $1.12 | $1.12 | 93,300 | — | — |
| 2023-03-08 | $1.18 | $1.18 | 23,900 | — | — |
| 2023-03-07 | $1.22 | $1.22 | 89,200 | — | — |
| 2023-03-06 | $1.22 | $1.22 | 96,600 | — | — |
| 2023-03-03 | $1.20 | $1.20 | 98,800 | — | — |
| 2023-03-02 | $1.21 | $1.21 | 155,800 | — | — |
| 2023-03-01 | $1.23 | $1.23 | 213,700 | — | — |
| 2023-02-28 | $1.35 | $1.35 | 120,400 | — | — |
| 2023-02-27 | $1.31 | $1.31 | 65,000 | — | — |
| 2023-02-24 | $1.25 | $1.25 | 14,200 | — | — |
| 2023-02-23 | $1.26 | $1.26 | 47,700 | — | — |
| 2023-02-22 | $1.31 | $1.31 | 80,800 | — | — |
| 2023-02-21 | $1.30 | $1.30 | 28,900 | — | — |
| 2023-02-17 | $1.28 | $1.28 | 221,000 | — | — |
| 2023-02-16 | $1.22 | $1.22 | 156,100 | — | — |
| 2023-02-15 | $1.23 | $1.23 | 78,600 | — | — |
| 2023-02-14 | $1.23 | $1.23 | 161,200 | — | — |
| 2023-02-13 | $1.28 | $1.28 | 107,500 | — | — |
| 2023-02-10 | $1.22 | $1.22 | 70,400 | — | — |
| 2023-02-09 | $1.20 | $1.20 | 169,200 | — | — |
| 2023-02-08 | $1.22 | $1.22 | 101,100 | — | — |
| 2023-02-07 | $1.19 | $1.19 | 114,700 | — | — |
| 2023-02-06 | $1.20 | $1.20 | 80,200 | — | — |
| 2023-02-03 | $1.21 | $1.21 | 273,200 | — | — |
| 2023-02-02 | $1.16 | $1.16 | 403,800 | — | — |
| 2023-02-01 | $1.25 | $1.25 | 5,705,700 | — | — |
| 2023-01-31 | $1.17 | $1.17 | 24,700 | — | — |
| 2023-01-30 | $1.17 | $1.17 | 308,300 | — | — |
| 2023-01-27 | $1.21 | $1.21 | 18,700 | — | — |
| 2023-01-26 | $1.21 | $1.21 | 34,600 | — | — |
| 2023-01-25 | $1.19 | $1.19 | 42,100 | — | — |
| 2023-01-24 | $1.23 | $1.23 | 96,400 | — | — |
| 2023-01-23 | $1.18 | $1.18 | 33,800 | — | — |
| 2023-01-20 | $1.16 | $1.16 | 51,700 | — | — |
| 2023-01-19 | $1.15 | $1.15 | 24,500 | — | — |
| 2023-01-18 | $1.18 | $1.18 | 38,900 | — | — |
| 2023-01-17 | $1.19 | $1.19 | 14,800 | — | — |
| 2023-01-13 | $1.22 | $1.22 | 61,900 | — | — |
| 2023-01-12 | $1.17 | $1.17 | 38,400 | — | — |
| 2023-01-11 | $1.14 | $1.14 | 35,700 | — | — |
| 2023-01-10 | $1.14 | $1.14 | 39,700 | — | — |
| 2023-01-09 | $1.14 | $1.14 | 18,100 | — | — |
| 2023-01-06 | $1.15 | $1.15 | 7,900 | — | — |
| 2023-01-05 | $1.18 | $1.18 | 109,700 | — | — |
| 2023-01-04 | $1.17 | $1.17 | 53,800 | — | — |
| 2023-01-03 | $1.12 | $1.12 | 22,400 | — | — |