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
- 1995-11-03 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 | $0.69 | $0.69 | 266,900 | — | — |
| 2023-12-28 | $0.66 | $0.66 | 461,400 | — | — |
| 2023-12-27 | $0.63 | $0.63 | 572,800 | — | — |
| 2023-12-26 | $0.59 | $0.59 | 135,000 | — | — |
| 2023-12-22 | $0.59 | $0.59 | 30,500 | — | — |
| 2023-12-21 | $0.59 | $0.59 | 64,800 | — | — |
| 2023-12-20 | $0.60 | $0.60 | 228,300 | — | — |
| 2023-12-19 | $0.59 | $0.59 | 120,300 | — | — |
| 2023-12-18 | $0.56 | $0.56 | 216,100 | — | — |
| 2023-12-15 | $0.58 | $0.58 | 182,400 | — | — |
| 2023-12-14 | $0.61 | $0.61 | 143,700 | — | — |
| 2023-12-13 | $0.60 | $0.60 | 73,700 | — | — |
| 2023-12-12 | $0.61 | $0.61 | 205,100 | — | — |
| 2023-12-11 | $0.62 | $0.62 | 556,000 | — | — |
| 2023-12-08 | $0.71 | $0.71 | 494,700 | — | — |
| 2023-12-07 | $0.79 | $0.79 | 60,000 | — | — |
| 2023-12-06 | $0.78 | $0.78 | 36,700 | — | — |
| 2023-12-05 | $0.81 | $0.81 | 29,800 | — | — |
| 2023-12-04 | $0.79 | $0.79 | 11,100 | — | — |
| 2023-12-01 | $0.82 | $0.82 | 23,000 | — | — |
| 2023-11-30 | $0.84 | $0.84 | 13,100 | — | — |
| 2023-11-29 | $0.84 | $0.84 | 33,000 | — | — |
| 2023-11-28 | $0.87 | $0.87 | 136,500 | — | — |
| 2023-11-27 | $0.86 | $0.86 | 171,200 | — | — |
| 2023-11-24 | $0.81 | $0.81 | 7,900 | — | — |
| 2023-11-22 | $0.79 | $0.79 | 39,800 | — | — |
| 2023-11-21 | $0.79 | $0.79 | 6,400 | — | — |
| 2023-11-20 | $0.80 | $0.80 | 32,700 | — | — |
| 2023-11-17 | $0.80 | $0.80 | 24,100 | — | — |
| 2023-11-16 | $0.81 | $0.81 | 18,800 | — | — |
| 2023-11-15 | $0.83 | $0.83 | 116,200 | — | — |
| 2023-11-14 | $0.83 | $0.83 | 59,700 | — | — |
| 2023-11-13 | $0.85 | $0.85 | 194,500 | — | — |
| 2023-11-10 | $0.76 | $0.76 | 56,300 | — | — |
| 2023-11-09 | $0.73 | $0.73 | 42,600 | — | — |
| 2023-11-08 | $0.78 | $0.78 | 13,700 | — | — |
| 2023-11-07 | $0.79 | $0.79 | 74,800 | — | — |
| 2023-11-06 | $0.83 | $0.83 | 22,700 | — | — |
| 2023-11-03 | $0.85 | $0.85 | 124,100 | — | — |
| 2023-11-02 | $0.86 | $0.86 | 56,900 | — | — |
| 2023-11-01 | $0.86 | $0.86 | 22,500 | — | — |
| 2023-10-31 | $0.87 | $0.87 | 17,800 | — | — |
| 2023-10-30 | $0.90 | $0.90 | 24,500 | — | — |
| 2023-10-27 | $0.89 | $0.89 | 2,300 | — | — |
| 2023-10-26 | $0.86 | $0.86 | 15,100 | — | — |
| 2023-10-25 | $0.90 | $0.90 | 10,500 | — | — |
| 2023-10-24 | $0.90 | $0.90 | 14,900 | — | — |
| 2023-10-23 | $0.91 | $0.91 | 51,200 | — | — |
| 2023-10-20 | $0.92 | $0.92 | 45,900 | — | — |
| 2023-10-19 | $0.90 | $0.90 | 239,700 | — | — |
| 2023-10-18 | $0.90 | $0.90 | 33,400 | — | — |
| 2023-10-17 | $0.94 | $0.94 | 56,400 | — | — |
| 2023-10-16 | $0.88 | $0.88 | 36,500 | — | — |
| 2023-10-13 | $0.87 | $0.87 | 13,900 | — | — |
| 2023-10-12 | $0.90 | $0.90 | 39,100 | — | — |
| 2023-10-11 | $0.91 | $0.91 | 10,000 | — | — |
| 2023-10-10 | $0.90 | $0.90 | 13,000 | — | — |
| 2023-10-09 | $0.92 | $0.92 | 15,100 | — | — |
| 2023-10-06 | $0.92 | $0.92 | 11,300 | — | — |
| 2023-10-05 | $0.91 | $0.91 | 76,600 | — | — |
| 2023-10-04 | $0.92 | $0.92 | 49,800 | — | — |
| 2023-10-03 | $0.88 | $0.88 | 42,300 | — | — |
| 2023-10-02 | $0.90 | $0.90 | 96,800 | — | — |
| 2023-09-29 | $0.92 | $0.92 | 50,200 | — | — |
| 2023-09-28 | $0.92 | $0.92 | 18,100 | — | — |
| 2023-09-27 | $0.90 | $0.90 | 51,700 | — | — |
| 2023-09-26 | $0.92 | $0.92 | 51,400 | — | — |
| 2023-09-25 | $0.94 | $0.94 | 31,000 | — | — |
| 2023-09-22 | $0.96 | $0.96 | 66,600 | — | — |
| 2023-09-21 | $0.98 | $0.98 | 79,400 | — | — |
| 2023-09-20 | $0.98 | $0.98 | 29,800 | — | — |
| 2023-09-19 | $1.03 | $1.03 | 75,400 | — | — |
| 2023-09-18 | $1.05 | $1.05 | 50,300 | — | — |
| 2023-09-15 | $1.00 | $1.00 | 82,600 | — | — |
| 2023-09-14 | $1.08 | $1.08 | 73,500 | — | — |
| 2023-09-13 | $1.05 | $1.05 | 118,400 | — | — |
| 2023-09-12 | $0.96 | $0.96 | 38,600 | — | — |
| 2023-09-11 | $0.97 | $0.97 | 57,500 | — | — |
| 2023-09-08 | $0.95 | $0.95 | 54,600 | — | — |
| 2023-09-07 | $0.99 | $0.99 | 66,400 | — | — |
| 2023-09-06 | $0.99 | $0.99 | 63,100 | — | — |
| 2023-09-05 | $1.03 | $1.03 | 42,500 | — | — |
| 2023-09-01 | $1.08 | $1.08 | 31,200 | — | — |
| 2023-08-31 | $1.07 | $1.07 | 61,300 | — | — |
| 2023-08-30 | $1.04 | $1.04 | 35,000 | — | — |
| 2023-08-29 | $1.05 | $1.05 | 37,300 | — | — |
| 2023-08-28 | $1.06 | $1.06 | 15,600 | — | — |
| 2023-08-25 | $1.05 | $1.05 | 58,800 | — | — |
| 2023-08-24 | $1.04 | $1.04 | 27,300 | — | — |
| 2023-08-23 | $1.08 | $1.08 | 13,000 | — | — |
| 2023-08-22 | $1.12 | $1.12 | 29,700 | — | — |
| 2023-08-21 | $1.12 | $1.12 | 51,300 | — | — |
| 2023-08-18 | $1.06 | $1.06 | 47,000 | — | — |
| 2023-08-17 | $1.08 | $1.08 | 107,900 | — | — |
| 2023-08-16 | $1.13 | $1.13 | 176,300 | — | — |
| 2023-08-15 | $1.26 | $1.26 | 191,500 | — | — |
| 2023-08-14 | $1.31 | $1.31 | 332,100 | — | — |
| 2023-08-11 | $1.21 | $1.21 | 162,000 | — | — |
| 2023-08-10 | $1.26 | $1.26 | 321,000 | — | — |
| 2023-08-09 | $1.14 | $1.14 | 275,100 | — | — |
| 2023-08-08 | $1.02 | $1.02 | 208,200 | — | — |
| 2023-08-07 | $0.97 | $0.97 | 46,900 | — | — |
| 2023-08-04 | $1.00 | $1.00 | 36,000 | — | — |
| 2023-08-03 | $1.03 | $1.03 | 25,600 | — | — |
| 2023-08-02 | $1.02 | $1.02 | 120,200 | — | — |
| 2023-08-01 | $1.08 | $1.08 | 19,100 | — | — |
| 2023-07-31 | $1.09 | $1.09 | 48,000 | — | — |
| 2023-07-28 | $1.12 | $1.12 | 22,300 | — | — |
| 2023-07-27 | $1.11 | $1.11 | 50,700 | — | — |
| 2023-07-26 | $1.14 | $1.14 | 50,000 | — | — |
| 2023-07-25 | $1.07 | $1.07 | 44,900 | — | — |
| 2023-07-24 | $1.11 | $1.11 | 23,600 | — | — |
| 2023-07-21 | $1.11 | $1.11 | 26,500 | — | — |
| 2023-07-20 | $1.12 | $1.12 | 59,500 | — | — |
| 2023-07-19 | $1.08 | $1.08 | 177,500 | — | — |
| 2023-07-18 | $1.20 | $1.20 | 38,600 | — | — |
| 2023-07-17 | $1.18 | $1.18 | 45,500 | — | — |
| 2023-07-14 | $1.13 | $1.13 | 82,600 | — | — |
| 2023-07-13 | $1.15 | $1.15 | 155,000 | — | — |
| 2023-07-12 | $1.14 | $1.14 | 200,200 | — | — |
| 2023-07-11 | $1.09 | $1.09 | 63,900 | — | — |
| 2023-07-10 | $1.05 | $1.05 | 112,500 | — | — |
| 2023-07-07 | $0.96 | $0.96 | 120,500 | — | — |
| 2023-07-06 | $0.88 | $0.88 | 126,000 | — | — |
| 2023-07-05 | $0.85 | $0.85 | 51,600 | — | — |
| 2023-07-03 | $0.87 | $0.87 | 42,200 | — | — |
| 2023-06-30 | $0.87 | $0.87 | 52,500 | — | — |
| 2023-06-29 | $0.90 | $0.90 | 35,000 | — | — |
| 2023-06-28 | $0.89 | $0.89 | 30,000 | — | — |
| 2023-06-27 | $0.89 | $0.89 | 152,200 | — | — |
| 2023-06-26 | $0.92 | $0.92 | 50,700 | — | — |
| 2023-06-23 | $0.91 | $0.91 | 203,200 | — | — |
| 2023-06-22 | $0.98 | $0.98 | 124,200 | — | — |
| 2023-06-21 | $1.02 | $1.02 | 154,200 | — | — |
| 2023-06-20 | $1.06 | $1.06 | 45,900 | — | — |
| 2023-06-16 | $1.08 | $1.08 | 341,100 | — | — |
| 2023-06-15 | $1.05 | $1.05 | 118,900 | — | — |
| 2023-06-14 | $1.10 | $1.10 | 82,500 | — | — |
| 2023-06-13 | $1.15 | $1.15 | 86,500 | — | — |
| 2023-06-12 | $1.16 | $1.16 | 132,500 | — | — |
| 2023-06-09 | $1.13 | $1.13 | 414,800 | — | — |
| 2023-06-08 | $1.04 | $1.04 | 65,300 | — | — |
| 2023-06-07 | $1.07 | $1.07 | 91,700 | — | — |
| 2023-06-06 | $1.00 | $1.00 | 69,400 | — | — |
| 2023-06-05 | $1.04 | $1.04 | 76,600 | — | — |
| 2023-06-02 | $1.04 | $1.04 | 150,500 | — | — |
| 2023-06-01 | $1.03 | $1.03 | 36,700 | — | — |
| 2023-05-31 | $1.02 | $1.02 | 85,300 | — | — |
| 2023-05-30 | $1.04 | $1.04 | 270,000 | — | — |
| 2023-05-26 | $1.03 | $1.03 | 106,100 | — | — |
| 2023-05-25 | $0.99 | $0.99 | 49,000 | — | — |
| 2023-05-24 | $0.99 | $0.99 | 33,900 | — | — |
| 2023-05-23 | $1.03 | $1.03 | 41,500 | — | — |
| 2023-05-22 | $1.05 | $1.05 | 63,200 | — | — |
| 2023-05-19 | $1.03 | $1.03 | 77,600 | — | — |
| 2023-05-18 | $1.03 | $1.03 | 297,700 | — | — |
| 2023-05-17 | $1.01 | $1.01 | 152,600 | — | — |
| 2023-05-16 | $0.93 | $0.93 | 89,700 | — | — |
| 2023-05-15 | $0.92 | $0.92 | 138,700 | — | — |
| 2023-05-12 | $0.82 | $0.82 | 338,500 | — | — |
| 2023-05-11 | $0.73 | $0.73 | 86,900 | — | — |
| 2023-05-10 | $0.75 | $0.75 | 59,100 | — | — |
| 2023-05-09 | $0.76 | $0.76 | 23,000 | — | — |
| 2023-05-08 | $0.75 | $0.75 | 50,200 | — | — |
| 2023-05-05 | $0.75 | $0.75 | 31,300 | — | — |
| 2023-05-04 | $0.75 | $0.75 | 44,000 | — | — |
| 2023-05-03 | $0.73 | $0.73 | 70,400 | — | — |
| 2023-05-02 | $0.75 | $0.75 | 35,400 | — | — |
| 2023-05-01 | $0.74 | $0.74 | 48,400 | — | — |
| 2023-04-28 | $0.77 | $0.77 | 51,000 | — | — |
| 2023-04-27 | $0.75 | $0.75 | 25,600 | — | — |
| 2023-04-26 | $0.76 | $0.76 | 36,300 | — | — |
| 2023-04-25 | $0.73 | $0.73 | 15,200 | — | — |
| 2023-04-24 | $0.75 | $0.75 | 59,800 | — | — |
| 2023-04-21 | $0.74 | $0.74 | 42,600 | — | — |
| 2023-04-20 | $0.78 | $0.78 | 54,600 | — | — |
| 2023-04-19 | $0.77 | $0.77 | 46,000 | — | — |
| 2023-04-18 | $0.77 | $0.77 | 28,100 | — | — |
| 2023-04-17 | $0.77 | $0.77 | 70,100 | — | — |
| 2023-04-14 | $0.79 | $0.79 | 12,600 | — | — |
| 2023-04-13 | $0.79 | $0.79 | 21,100 | — | — |
| 2023-04-12 | $0.76 | $0.76 | 30,000 | — | — |
| 2023-04-11 | $0.77 | $0.77 | 15,700 | — | — |
| 2023-04-10 | $0.77 | $0.77 | 69,600 | — | — |
| 2023-04-06 | $0.83 | $0.83 | 42,500 | — | — |
| 2023-04-05 | $0.87 | $0.87 | 90,500 | — | — |
| 2023-04-04 | $0.87 | $0.87 | 61,600 | — | — |
| 2023-04-03 | $0.89 | $0.89 | 61,400 | — | — |
| 2023-03-31 | $0.90 | $0.90 | 77,700 | — | — |
| 2023-03-30 | $0.91 | $0.91 | 67,700 | — | — |
| 2023-03-29 | $0.89 | $0.89 | 38,600 | — | — |
| 2023-03-28 | $0.93 | $0.93 | 69,300 | — | — |
| 2023-03-27 | $0.92 | $0.92 | 25,200 | — | — |
| 2023-03-24 | $0.92 | $0.92 | 57,300 | — | — |
| 2023-03-23 | $0.91 | $0.91 | 25,600 | — | — |
| 2023-03-22 | $0.90 | $0.90 | 63,300 | — | — |
| 2023-03-21 | $0.88 | $0.88 | 48,600 | — | — |
| 2023-03-20 | $0.90 | $0.90 | 41,500 | — | — |
| 2023-03-17 | $0.89 | $0.89 | 100,900 | — | — |
| 2023-03-16 | $0.92 | $0.92 | 94,800 | — | — |
| 2023-03-15 | $0.83 | $0.83 | 113,300 | — | — |
| 2023-03-14 | $0.92 | $0.92 | 267,800 | — | — |
| 2023-03-13 | $0.92 | $0.92 | 129,400 | — | — |
| 2023-03-10 | $0.90 | $0.90 | 785,500 | — | — |
| 2023-03-09 | $0.79 | $0.79 | 55,600 | — | — |
| 2023-03-08 | $0.84 | $0.84 | 69,400 | — | — |
| 2023-03-07 | $0.81 | $0.81 | 98,400 | — | — |
| 2023-03-06 | $0.71 | $0.71 | 146,500 | — | — |
| 2023-03-03 | $0.80 | $0.80 | 221,500 | — | — |
| 2023-03-02 | $0.79 | $0.79 | 51,300 | — | — |
| 2023-03-01 | $0.78 | $0.78 | 64,300 | — | — |
| 2023-02-28 | $0.79 | $0.79 | 195,600 | — | — |
| 2023-02-27 | $0.76 | $0.76 | 1,933,700 | — | — |
| 2023-02-24 | $0.64 | $0.64 | 10,700 | — | — |
| 2023-02-23 | $0.65 | $0.65 | 5,200 | — | — |
| 2023-02-22 | $0.67 | $0.67 | 11,700 | — | — |
| 2023-02-21 | $0.64 | $0.64 | 4,300 | — | — |
| 2023-02-17 | $0.65 | $0.65 | 7,100 | — | — |
| 2023-02-16 | $0.65 | $0.65 | 26,100 | — | — |
| 2023-02-15 | $0.64 | $0.64 | 22,400 | — | — |
| 2023-02-14 | $0.65 | $0.65 | 33,200 | — | — |
| 2023-02-13 | $0.68 | $0.68 | 20,600 | — | — |
| 2023-02-10 | $0.66 | $0.66 | 24,000 | — | — |
| 2023-02-09 | $0.64 | $0.64 | 38,100 | — | — |
| 2023-02-08 | $0.72 | $0.72 | 51,800 | — | — |
| 2023-02-07 | $0.67 | $0.67 | 49,600 | — | — |
| 2023-02-06 | $0.68 | $0.68 | 60,700 | — | — |
| 2023-02-03 | $0.70 | $0.70 | 72,500 | — | — |
| 2023-02-02 | $0.71 | $0.71 | 42,800 | — | — |
| 2023-02-01 | $0.64 | $0.64 | 49,100 | — | — |
| 2023-01-31 | $0.67 | $0.67 | 20,300 | — | — |
| 2023-01-30 | $0.64 | $0.64 | 163,600 | — | — |
| 2023-01-27 | $0.76 | $0.76 | 56,700 | — | — |
| 2023-01-26 | $0.70 | $0.70 | 66,500 | — | — |
| 2023-01-25 | $0.71 | $0.71 | 17,800 | — | — |
| 2023-01-24 | $0.72 | $0.72 | 9,200 | — | — |
| 2023-01-23 | $0.68 | $0.68 | 33,900 | — | — |
| 2023-01-20 | $0.71 | $0.71 | 40,400 | — | — |
| 2023-01-19 | $0.68 | $0.68 | 13,600 | — | — |
| 2023-01-18 | $0.69 | $0.69 | 80,100 | — | — |
| 2023-01-17 | $0.73 | $0.73 | 42,900 | — | — |
| 2023-01-13 | $0.68 | $0.68 | 174,000 | — | — |
| 2023-01-12 | $0.57 | $0.57 | 48,500 | — | — |
| 2023-01-11 | $0.53 | $0.53 | 84,300 | — | — |
| 2023-01-10 | $0.52 | $0.52 | 8,600 | — | — |
| 2023-01-09 | $0.52 | $0.52 | 129,600 | — | — |
| 2023-01-06 | $0.55 | $0.55 | 43,000 | — | — |
| 2023-01-05 | $0.52 | $0.52 | 47,400 | — | — |
| 2023-01-04 | $0.52 | $0.52 | 44,600 | — | — |
| 2023-01-03 | $0.49 | $0.49 | 46,000 | — | — |