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
- 2022-02-02 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 | $1.04 | $1.04 | 18,600 | — | — |
| 2023-12-28 | $1.05 | $1.05 | 3,600 | — | — |
| 2023-12-27 | $1.09 | $1.09 | 15,000 | — | — |
| 2023-12-26 | $1.07 | $1.07 | 111,300 | — | — |
| 2023-12-22 | $1.11 | $1.11 | 3,900 | — | — |
| 2023-12-21 | $1.09 | $1.09 | 37,100 | — | — |
| 2023-12-20 | $1.07 | $1.07 | 13,200 | — | — |
| 2023-12-19 | $1.09 | $1.09 | 35,000 | — | — |
| 2023-12-18 | $1.09 | $1.09 | 65,100 | — | — |
| 2023-12-15 | $1.09 | $1.09 | 6,400 | — | — |
| 2023-12-14 | $1.07 | $1.07 | 53,700 | — | — |
| 2023-12-13 | $1.07 | $1.07 | 3,800 | — | — |
| 2023-12-12 | $1.06 | $1.06 | 45,200 | — | — |
| 2023-12-11 | $1.03 | $1.03 | 3,700 | — | — |
| 2023-12-08 | $1.04 | $1.04 | 10,900 | — | — |
| 2023-12-07 | $1.04 | $1.04 | 6,800 | — | — |
| 2023-12-06 | $1.02 | $1.02 | 22,100 | — | — |
| 2023-12-05 | $1.00 | $1.00 | 5,900 | — | — |
| 2023-12-04 | $1.00 | $1.00 | 85,900 | — | — |
| 2023-12-01 | $1.04 | $1.04 | 16,100 | — | — |
| 2023-11-30 | $1.05 | $1.05 | 18,500 | — | — |
| 2023-11-29 | $1.06 | $1.06 | 34,300 | — | — |
| 2023-11-28 | $1.05 | $1.05 | 16,600 | — | — |
| 2023-11-27 | $1.07 | $1.07 | 86,300 | — | — |
| 2023-11-24 | $1.10 | $1.10 | 69,200 | — | — |
| 2023-11-22 | $1.06 | $1.06 | 623,300 | — | — |
| 2023-11-21 | $1.00 | $1.00 | 63,600 | — | — |
| 2023-11-20 | $1.02 | $1.02 | 3,300 | — | — |
| 2023-11-17 | $1.01 | $1.01 | 8,800 | — | — |
| 2023-11-16 | $1.01 | $1.01 | 6,300 | — | — |
| 2023-11-15 | $1.03 | $1.03 | 31,200 | — | — |
| 2023-11-14 | $1.03 | $1.03 | 2,500 | — | — |
| 2023-11-13 | $1.01 | $1.01 | 47,100 | — | — |
| 2023-11-10 | $1.00 | $1.00 | 6,700 | — | — |
| 2023-11-09 | $1.00 | $1.00 | 45,800 | — | — |
| 2023-11-08 | $1.00 | $1.00 | 24,500 | — | — |
| 2023-11-07 | $1.00 | $1.00 | 142,300 | — | — |
| 2023-11-06 | $1.00 | $1.00 | 69,600 | — | — |
| 2023-11-03 | $1.01 | $1.01 | 41,900 | — | — |
| 2023-11-02 | $1.03 | $1.03 | 8,900 | — | — |
| 2023-11-01 | $1.01 | $1.01 | 29,200 | — | — |
| 2023-10-31 | $1.02 | $1.02 | 285,100 | — | — |
| 2023-10-30 | $1.05 | $1.05 | 55,600 | — | — |
| 2023-10-27 | $1.01 | $1.01 | 51,400 | — | — |
| 2023-10-26 | $1.02 | $1.02 | 52,100 | — | — |
| 2023-10-25 | $1.00 | $1.00 | 112,600 | — | — |
| 2023-10-24 | $1.03 | $1.03 | 97,300 | — | — |
| 2023-10-23 | $1.01 | $1.01 | 78,300 | — | — |
| 2023-10-20 | $1.03 | $1.03 | 191,700 | — | — |
| 2023-10-19 | $1.04 | $1.04 | 309,500 | — | — |
| 2023-10-18 | $1.03 | $1.03 | 140,400 | — | — |
| 2023-10-17 | $1.08 | $1.08 | 156,900 | — | — |
| 2023-10-16 | $1.14 | $1.14 | 610,600 | — | — |
| 2023-10-13 | $1.05 | $1.05 | 685,300 | — | — |
| 2023-10-12 | $1.10 | $1.10 | 1,354,100 | — | — |
| 2023-10-11 | $1.03 | $1.03 | 865,800 | — | — |
| 2023-10-10 | $1.15 | $1.15 | 3,059,600 | — | — |
| 2023-10-09 | $1.39 | $1.39 | 29,010,400 | — | — |
| 2023-10-06 | $1.00 | $1.00 | 184,900 | — | — |
| 2023-10-05 | $0.94 | $0.94 | 29,800 | — | — |
| 2023-10-04 | $0.96 | $0.96 | 4,100 | — | — |
| 2023-10-03 | $0.94 | $0.94 | 1,900 | — | — |
| 2023-10-02 | $0.98 | $0.98 | 29,500 | — | — |
| 2023-09-29 | $0.95 | $0.94 | 2,500 | — | — |
| 2023-09-28 | $0.95 | $0.95 | 15,400 | — | — |
| 2023-09-27 | $0.95 | $0.95 | 4,000 | — | — |
| 2023-09-26 | $0.94 | $0.94 | 8,500 | — | — |
| 2023-09-25 | $0.96 | $0.96 | 11,200 | — | — |
| 2023-09-22 | $0.98 | $0.98 | 2,600 | — | — |
| 2023-09-21 | $1.00 | $1.00 | 7,000 | — | — |
| 2023-09-20 | $0.97 | $0.97 | 2,100 | — | — |
| 2023-09-19 | $0.97 | $0.97 | 5,900 | — | — |
| 2023-09-18 | $0.96 | $0.96 | 1,700 | — | — |
| 2023-09-15 | $0.95 | $0.95 | 3,800 | — | — |
| 2023-09-14 | $0.94 | $0.94 | 700 | — | — |
| 2023-09-13 | $0.99 | $0.99 | 15,000 | — | — |
| 2023-09-12 | $1.00 | $1.00 | 600 | — | — |
| 2023-09-11 | $0.97 | $0.97 | 2,500 | — | — |
| 2023-09-08 | $0.95 | $0.94 | 1,400 | — | — |
| 2023-09-07 | $0.94 | $0.94 | 19,800 | — | — |
| 2023-09-06 | $0.97 | $0.97 | 19,800 | — | — |
| 2023-09-05 | $0.95 | $0.95 | 12,500 | — | — |
| 2023-09-01 | $0.98 | $0.98 | 3,600 | — | — |
| 2023-08-31 | $0.99 | $0.99 | 31,800 | — | — |
| 2023-08-30 | $0.99 | $0.99 | 8,300 | — | — |
| 2023-08-29 | $1.00 | $1.00 | 5,400 | — | — |
| 2023-08-28 | $0.98 | $0.98 | 5,800 | — | — |
| 2023-08-25 | $0.94 | $0.94 | 3,500 | — | — |
| 2023-08-24 | $0.96 | $0.96 | 7,000 | — | — |
| 2023-08-23 | $1.00 | $1.00 | 16,200 | — | — |
| 2023-08-22 | $1.00 | $1.00 | 2,400 | — | — |
| 2023-08-21 | $0.98 | $0.98 | 6,100 | — | — |
| 2023-08-18 | $0.97 | $0.97 | 32,200 | — | — |
| 2023-08-17 | $0.96 | $0.96 | 16,000 | — | — |
| 2023-08-16 | $0.98 | $0.98 | 7,300 | — | — |
| 2023-08-15 | $1.02 | $1.02 | 8,200 | — | — |
| 2023-08-14 | $1.01 | $1.01 | 9,500 | — | — |
| 2023-08-11 | $1.02 | $1.02 | 26,600 | — | — |
| 2023-08-10 | $1.03 | $1.03 | 44,700 | — | — |
| 2023-08-09 | $1.04 | $1.04 | 10,800 | — | — |
| 2023-08-08 | $1.06 | $1.06 | 37,100 | — | — |
| 2023-08-07 | $1.05 | $1.05 | 15,800 | — | — |
| 2023-08-04 | $1.06 | $1.06 | 17,400 | — | — |
| 2023-08-03 | $1.07 | $1.07 | 26,700 | — | — |
| 2023-08-02 | $1.05 | $1.05 | 14,800 | — | — |
| 2023-08-01 | $1.06 | $1.06 | 31,700 | — | — |
| 2023-07-31 | $1.06 | $1.06 | 67,900 | — | — |
| 2023-07-28 | $1.04 | $1.04 | 22,300 | — | — |
| 2023-07-27 | $1.02 | $1.02 | 49,600 | — | — |
| 2023-07-26 | $1.03 | $1.03 | 24,700 | — | — |
| 2023-07-25 | $1.03 | $1.03 | 22,500 | — | — |
| 2023-07-24 | $1.02 | $1.02 | 36,800 | — | — |
| 2023-07-21 | $1.03 | $1.03 | 35,500 | — | — |
| 2023-07-20 | $1.03 | $1.03 | 33,200 | — | — |
| 2023-07-19 | $1.04 | $1.04 | 69,800 | — | — |
| 2023-07-18 | $1.03 | $1.03 | 90,500 | — | — |
| 2023-07-17 | $1.04 | $1.04 | 18,600 | — | — |
| 2023-07-14 | $1.05 | $1.05 | 16,200 | — | — |
| 2023-07-13 | $1.07 | $1.07 | 116,300 | — | — |
| 2023-07-12 | $1.07 | $1.07 | 36,300 | — | — |
| 2023-07-11 | $1.04 | $1.04 | 38,100 | — | — |
| 2023-07-10 | $1.02 | $1.02 | 44,700 | — | — |
| 2023-07-07 | $1.07 | $1.07 | 73,400 | — | — |
| 2023-07-06 | $1.03 | $1.03 | 20,400 | — | — |
| 2023-07-05 | $1.05 | $1.05 | 30,200 | — | — |
| 2023-07-03 | $1.01 | $1.01 | 48,700 | — | — |
| 2023-06-30 | $1.08 | $1.08 | 239,400 | — | — |
| 2023-06-29 | $1.02 | $1.02 | 115,000 | — | — |
| 2023-06-28 | $1.04 | $1.04 | 1,496,700 | — | — |
| 2023-06-27 | $1.16 | $1.16 | 265,400 | — | — |
| 2023-06-26 | $1.13 | $1.13 | 282,200 | — | — |
| 2023-06-23 | $1.02 | $1.02 | 142,500 | — | — |
| 2023-06-22 | $1.02 | $1.02 | 388,100 | — | — |
| 2023-06-21 | $1.04 | $1.04 | 513,800 | — | — |
| 2023-06-20 | $1.02 | $1.02 | 1,097,300 | — | — |
| 2023-06-16 | $0.90 | $0.90 | 23,500 | — | — |
| 2023-06-15 | $0.90 | $0.90 | 50,100 | — | — |
| 2023-06-14 | $0.85 | $0.85 | 18,100 | — | — |
| 2023-06-13 | $0.87 | $0.87 | 20,200 | — | — |
| 2023-06-12 | $0.86 | $0.86 | 102,200 | — | — |
| 2023-06-09 | $0.88 | $0.88 | 3,900 | — | — |
| 2023-06-08 | $0.88 | $0.88 | 11,100 | — | — |
| 2023-06-07 | $0.88 | $0.88 | 38,200 | — | — |
| 2023-06-06 | $0.88 | $0.88 | 13,700 | — | — |
| 2023-06-05 | $0.89 | $0.89 | 8,300 | — | — |
| 2023-06-02 | $0.88 | $0.88 | 28,000 | — | — |
| 2023-06-01 | $0.87 | $0.87 | 14,400 | — | — |
| 2023-05-31 | $0.87 | $0.87 | 42,400 | — | — |
| 2023-05-30 | $0.88 | $0.88 | 92,700 | — | — |
| 2023-05-26 | $0.90 | $0.90 | 68,300 | — | — |
| 2023-05-25 | $0.91 | $0.91 | 24,800 | — | — |
| 2023-05-24 | $0.91 | $0.91 | 419,500 | — | — |
| 2023-05-23 | $0.92 | $0.92 | 22,600 | — | — |
| 2023-05-22 | $0.93 | $0.93 | 33,700 | — | — |
| 2023-05-19 | $0.92 | $0.92 | 31,900 | — | — |
| 2023-05-18 | $0.94 | $0.94 | 48,700 | — | — |
| 2023-05-17 | $0.93 | $0.93 | 88,300 | — | — |
| 2023-05-16 | $0.91 | $0.91 | 23,700 | — | — |
| 2023-05-15 | $0.89 | $0.89 | 49,400 | — | — |
| 2023-05-12 | $0.96 | $0.96 | 169,900 | — | — |
| 2023-05-11 | $0.98 | $0.98 | 375,900 | — | — |
| 2023-05-10 | $0.97 | $0.97 | 564,700 | — | — |
| 2023-05-09 | $0.92 | $0.92 | 10,378,100 | — | — |
| 2023-05-08 | $0.85 | $0.85 | 32,700 | — | — |
| 2023-05-05 | $0.83 | $0.83 | 8,700 | — | — |
| 2023-05-04 | $0.84 | $0.84 | 3,700 | — | — |
| 2023-05-03 | $0.81 | $0.81 | 14,700 | — | — |
| 2023-05-02 | $0.80 | $0.79 | 6,900 | — | — |
| 2023-05-01 | $0.79 | $0.79 | 15,800 | — | — |
| 2023-04-28 | $0.79 | $0.79 | 8,300 | — | — |
| 2023-04-27 | $0.80 | $0.80 | 700 | — | — |
| 2023-04-26 | $0.79 | $0.79 | 26,000 | — | — |
| 2023-04-25 | $0.80 | $0.80 | 25,700 | — | — |
| 2023-04-24 | $0.80 | $0.80 | 57,000 | — | — |
| 2023-04-21 | $0.83 | $0.83 | 1,300 | — | — |
| 2023-04-20 | $0.82 | $0.82 | 4,000 | — | — |
| 2023-04-19 | $0.84 | $0.84 | 75,700 | — | — |
| 2023-04-18 | $0.83 | $0.83 | 2,700 | — | — |
| 2023-04-17 | $0.83 | $0.83 | 21,500 | — | — |
| 2023-04-14 | $0.81 | $0.81 | 27,200 | — | — |
| 2023-04-13 | $0.81 | $0.81 | 64,500 | — | — |
| 2023-04-12 | $0.82 | $0.82 | 14,000 | — | — |
| 2023-04-11 | $0.79 | $0.79 | 20,900 | — | — |
| 2023-04-10 | $0.79 | $0.79 | 11,000 | — | — |
| 2023-04-06 | $0.78 | $0.78 | 3,500 | — | — |
| 2023-04-05 | $0.80 | $0.80 | 80,500 | — | — |
| 2023-04-04 | $0.80 | $0.80 | 120,400 | — | — |
| 2023-04-03 | $0.86 | $0.86 | 4,900 | — | — |
| 2023-03-31 | $0.84 | $0.84 | 20,500 | — | — |
| 2023-03-30 | $0.83 | $0.83 | 4,700 | — | — |
| 2023-03-29 | $0.82 | $0.82 | 67,200 | — | — |
| 2023-03-28 | $0.84 | $0.84 | 80,400 | — | — |
| 2023-03-27 | $0.90 | $0.90 | 45,500 | — | — |
| 2023-03-24 | $0.94 | $0.94 | 12,400 | — | — |
| 2023-03-23 | $0.95 | $0.95 | 35,200 | — | — |
| 2023-03-22 | $0.96 | $0.96 | 23,100 | — | — |
| 2023-03-21 | $0.93 | $0.93 | 27,200 | — | — |
| 2023-03-20 | $0.93 | $0.93 | 27,300 | — | — |
| 2023-03-17 | $0.97 | $0.97 | 22,300 | — | — |
| 2023-03-16 | $0.98 | $0.98 | 21,800 | — | — |
| 2023-03-15 | $0.98 | $0.98 | 18,800 | — | — |
| 2023-03-14 | $0.99 | $0.99 | 101,200 | — | — |
| 2023-03-13 | $1.02 | $1.02 | 112,500 | — | — |
| 2023-03-10 | $1.06 | $1.06 | 64,800 | — | — |
| 2023-03-09 | $1.06 | $1.06 | 14,500 | — | — |
| 2023-03-08 | $1.07 | $1.07 | 75,300 | — | — |
| 2023-03-07 | $1.08 | $1.08 | 13,900 | — | — |
| 2023-03-06 | $1.07 | $1.07 | 5,900 | — | — |
| 2023-03-03 | $1.07 | $1.07 | 37,700 | — | — |
| 2023-03-02 | $1.04 | $1.04 | 27,800 | — | — |
| 2023-03-01 | $1.02 | $1.02 | 34,200 | — | — |
| 2023-02-28 | $1.03 | $1.03 | 38,100 | — | — |
| 2023-02-27 | $1.03 | $1.03 | 77,000 | — | — |
| 2023-02-24 | $1.03 | $1.03 | 32,700 | — | — |
| 2023-02-23 | $1.04 | $1.04 | 40,400 | — | — |
| 2023-02-22 | $1.06 | $1.06 | 18,900 | — | — |
| 2023-02-21 | $1.06 | $1.06 | 15,200 | — | — |
| 2023-02-17 | $1.05 | $1.05 | 85,100 | — | — |
| 2023-02-16 | $1.06 | $1.06 | 26,800 | — | — |
| 2023-02-15 | $1.07 | $1.07 | 27,600 | — | — |
| 2023-02-14 | $1.07 | $1.07 | 14,300 | — | — |
| 2023-02-13 | $1.06 | $1.06 | 12,100 | — | — |
| 2023-02-10 | $1.07 | $1.07 | 34,400 | — | — |
| 2023-02-09 | $1.06 | $1.06 | 73,400 | — | — |
| 2023-02-08 | $1.10 | $1.10 | 101,800 | — | — |
| 2023-02-07 | $1.14 | $1.14 | 402,900 | — | — |
| 2023-02-06 | $1.09 | $1.09 | 231,900 | — | — |
| 2023-02-03 | $1.01 | $1.01 | 44,700 | — | — |
| 2023-02-02 | $1.00 | $1.00 | 93,100 | — | — |
| 2023-02-01 | $1.00 | $1.00 | 29,700 | — | — |
| 2023-01-31 | $0.98 | $0.98 | 35,100 | — | — |
| 2023-01-30 | $0.96 | $0.96 | 52,200 | — | — |
| 2023-01-27 | $0.96 | $0.96 | 117,600 | — | — |
| 2023-01-26 | $0.94 | $0.94 | 106,700 | — | — |
| 2023-01-25 | $0.92 | $0.92 | 12,200 | — | — |
| 2023-01-24 | $0.94 | $0.94 | 23,600 | — | — |
| 2023-01-23 | $0.94 | $0.94 | 48,100 | — | — |
| 2023-01-20 | $0.92 | $0.92 | 51,300 | — | — |
| 2023-01-19 | $0.90 | $0.90 | 46,300 | — | — |
| 2023-01-18 | $0.90 | $0.90 | 86,300 | — | — |
| 2023-01-17 | $0.89 | $0.89 | 54,100 | — | — |
| 2023-01-13 | $0.90 | $0.90 | 163,600 | — | — |
| 2023-01-12 | $0.87 | $0.87 | 108,100 | — | — |
| 2023-01-11 | $0.83 | $0.83 | 116,600 | — | — |
| 2023-01-10 | $0.76 | $0.76 | 17,000 | — | — |
| 2023-01-09 | $0.78 | $0.78 | 13,000 | — | — |
| 2023-01-06 | $0.76 | $0.76 | 13,600 | — | — |
| 2023-01-05 | $0.76 | $0.76 | 38,400 | — | — |
| 2023-01-04 | $0.75 | $0.75 | 44,300 | — | — |
| 2023-01-03 | $0.75 | $0.75 | 192,400 | — | — |