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
- 2019-03-07 to 2026-08-28
- 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 | $1.43 | $1.43 | 14,718 |
| 2023-12-28 | $1.45 | $1.45 | 14,801 |
| 2023-12-27 | $1.47 | $1.47 | 68,461 |
| 2023-12-26 | $1.50 | $1.50 | 17,994 |
| 2023-12-22 | $1.50 | $1.50 | 43,412 |
| 2023-12-21 | $1.50 | $1.50 | 11,982 |
| 2023-12-20 | $1.49 | $1.49 | 51,266 |
| 2023-12-19 | $1.53 | $1.53 | 38,881 |
| 2023-12-18 | $1.49 | $1.49 | 18,224 |
| 2023-12-15 | $1.51 | $1.51 | 22,220 |
| 2023-12-14 | $1.52 | $1.52 | 26,458 |
| 2023-12-13 | $1.48 | $1.48 | 41,265 |
| 2023-12-12 | $1.37 | $1.37 | 34,833 |
| 2023-12-11 | $1.47 | $1.47 | 32,964 |
| 2023-12-08 | $1.52 | $1.52 | 34,707 |
| 2023-12-07 | $1.58 | $1.58 | 10,977 |
| 2023-12-06 | $1.54 | $1.54 | 15,216 |
| 2023-12-05 | $1.63 | $1.63 | 21,078 |
| 2023-12-04 | $1.64 | $1.64 | 53,109 |
| 2023-12-01 | $1.65 | $1.65 | 85,135 |
| 2023-11-30 | $1.62 | $1.62 | 28,906 |
| 2023-11-29 | $1.65 | $1.65 | 39,938 |
| 2023-11-28 | $1.68 | $1.68 | 71,232 |
| 2023-11-27 | $1.64 | $1.64 | 39,769 |
| 2023-11-24 | $1.53 | $1.53 | 16,998 |
| 2023-11-22 | $1.60 | $1.60 | 5,228 |
| 2023-11-21 | $1.62 | $1.62 | 16,183 |
| 2023-11-20 | $1.55 | $1.55 | 19,940 |
| 2023-11-17 | $1.60 | $1.60 | 33,287 |
| 2023-11-16 | $1.55 | $1.55 | 25,400 |
| 2023-11-15 | $1.51 | $1.51 | 30,243 |
| 2023-11-14 | $1.54 | $1.54 | 61,295 |
| 2023-11-13 | $1.37 | $1.37 | 45,414 |
| 2023-11-10 | $1.45 | $1.45 | 20,954 |
| 2023-11-09 | $1.44 | $1.44 | 13,486 |
| 2023-11-08 | $1.47 | $1.47 | 23,887 |
| 2023-11-07 | $1.53 | $1.53 | 19,563 |
| 2023-11-06 | $1.58 | $1.58 | 8,233 |
| 2023-11-03 | $1.60 | $1.60 | 12,980 |
| 2023-11-02 | $1.55 | $1.55 | 21,270 |
| 2023-11-01 | $1.57 | $1.57 | 6,531 |
| 2023-10-31 | $1.53 | $1.53 | 20,657 |
| 2023-10-30 | $1.59 | $1.59 | 46,846 |
| 2023-10-27 | $1.65 | $1.65 | 22,157 |
| 2023-10-26 | $1.60 | $1.60 | 24,257 |
| 2023-10-25 | $1.59 | $1.59 | 20,829 |
| 2023-10-24 | $1.57 | $1.57 | 21,145 |
| 2023-10-23 | $1.57 | $1.57 | 46,108 |
| 2023-10-20 | $1.56 | $1.55 | 31,417 |
| 2023-10-19 | $1.57 | $1.57 | 49,255 |
| 2023-10-18 | $1.70 | $1.70 | 35,262 |
| 2023-10-17 | $1.71 | $1.71 | 78,342 |
| 2023-10-16 | $1.60 | $1.60 | 23,182 |
| 2023-10-13 | $1.57 | $1.57 | 59,466 |
| 2023-10-12 | $1.37 | $1.37 | 117,963 |
| 2023-10-11 | $1.52 | $1.52 | 30,174 |
| 2023-10-10 | $1.66 | $1.66 | 22,959 |
| 2023-10-09 | $1.72 | $1.72 | 14,505 |
| 2023-10-06 | $1.72 | $1.72 | 66,594 |
| 2023-10-05 | $1.68 | $1.68 | 43,342 |
| 2023-10-04 | $1.60 | $1.60 | 80,653 |
| 2023-10-03 | $1.58 | $1.58 | 149,575 |
| 2023-10-02 | $1.60 | $1.60 | 69,454 |
| 2023-09-29 | $1.15 | $1.15 | 18,037 |
| 2023-09-28 | $1.18 | $1.18 | 11,173 |
| 2023-09-27 | $1.10 | $1.10 | 46,558 |
| 2023-09-26 | $1.18 | $1.18 | 8,131 |
| 2023-09-25 | $1.25 | $1.25 | 59,230 |
| 2023-09-22 | $1.30 | $1.30 | 13,772 |
| 2023-09-21 | $1.25 | $1.25 | 9,329 |
| 2023-09-20 | $1.24 | $1.24 | 33,204 |
| 2023-09-19 | $1.33 | $1.33 | 14,468 |
| 2023-09-18 | $1.23 | $1.23 | 32,467 |
| 2023-09-15 | $1.20 | $1.20 | 37,486 |
| 2023-09-14 | $1.17 | $1.17 | 14,680 |
| 2023-09-13 | $1.17 | $1.17 | 36,535 |
| 2023-09-12 | $1.20 | $1.20 | 17,351 |
| 2023-09-11 | $1.21 | $1.21 | 35,466 |
| 2023-09-08 | $1.23 | $1.23 | 21,131 |
| 2023-09-07 | $1.20 | $1.20 | 55,698 |
| 2023-09-06 | $1.21 | $1.21 | 33,526 |
| 2023-09-05 | $1.25 | $1.25 | 19,412 |
| 2023-09-01 | $1.28 | $1.28 | 16,959 |
| 2023-08-31 | $1.32 | $1.32 | 13,881 |
| 2023-08-30 | $1.32 | $1.32 | 49,099 |
| 2023-08-29 | $1.36 | $1.36 | 9,938 |
| 2023-08-28 | $1.36 | $1.36 | 8,976 |
| 2023-08-25 | $1.40 | $1.40 | 6,034 |
| 2023-08-24 | $1.45 | $1.45 | 9,288 |
| 2023-08-23 | $1.44 | $1.44 | 31,240 |
| 2023-08-22 | $1.40 | $1.40 | 3,718 |
| 2023-08-21 | $1.40 | $1.40 | 34,495 |
| 2023-08-18 | $1.38 | $1.38 | 28,601 |
| 2023-08-17 | $1.41 | $1.41 | 34,739 |
| 2023-08-16 | $1.42 | $1.42 | 14,923 |
| 2023-08-15 | $1.56 | $1.56 | 102,981 |
| 2023-08-14 | $1.44 | $1.44 | 12,398 |
| 2023-08-11 | $1.48 | $1.48 | 53,355 |
| 2023-08-10 | $1.50 | $1.50 | 6,032 |
| 2023-08-09 | $1.52 | $1.51 | 13,511 |
| 2023-08-08 | $1.50 | $1.50 | 15,641 |
| 2023-08-07 | $1.57 | $1.57 | 25,148 |
| 2023-08-04 | $1.49 | $1.49 | 87,013 |
| 2023-08-03 | $1.54 | $1.54 | 27,890 |
| 2023-08-02 | $1.55 | $1.55 | 79,671 |
| 2023-08-01 | $1.60 | $1.60 | 19,068 |
| 2023-07-31 | $1.66 | $1.66 | 32,715 |
| 2023-07-28 | $1.67 | $1.67 | 40,609 |
| 2023-07-27 | $1.61 | $1.61 | 27,404 |
| 2023-07-26 | $1.61 | $1.61 | 30,270 |
| 2023-07-25 | $1.66 | $1.66 | 71,154 |
| 2023-07-24 | $1.63 | $1.63 | 10,481 |
| 2023-07-21 | $1.62 | $1.62 | 23,990 |
| 2023-07-20 | $1.64 | $1.64 | 41,205 |
| 2023-07-19 | $1.70 | $1.70 | 32,770 |
| 2023-07-18 | $1.78 | $1.78 | 32,665 |
| 2023-07-17 | $1.70 | $1.70 | 24,936 |
| 2023-07-14 | $1.67 | $1.67 | 22,671 |
| 2023-07-13 | $1.67 | $1.67 | 46,903 |
| 2023-07-12 | $1.70 | $1.70 | 31,204 |
| 2023-07-11 | $1.68 | $1.68 | 8,496 |
| 2023-07-10 | $1.71 | $1.71 | 46,952 |
| 2023-07-07 | $1.66 | $1.66 | 22,433 |
| 2023-07-06 | $1.58 | $1.58 | 38,664 |
| 2023-07-05 | $1.61 | $1.61 | 72,379 |
| 2023-07-03 | $1.79 | $1.79 | 49,491 |
| 2023-06-30 | $1.71 | $1.71 | 27,071 |
| 2023-06-29 | $1.61 | $1.61 | 12,258 |
| 2023-06-28 | $1.58 | $1.58 | 7,464 |
| 2023-06-27 | $1.61 | $1.61 | 42,234 |
| 2023-06-26 | $1.51 | $1.51 | 15,667 |
| 2023-06-23 | $1.54 | $1.54 | 37,346 |
| 2023-06-22 | $1.57 | $1.57 | 18,732 |
| 2023-06-21 | $1.58 | $1.58 | 15,159 |
| 2023-06-20 | $1.54 | $1.54 | 16,265 |
| 2023-06-16 | $1.50 | $1.50 | 39,922 |
| 2023-06-15 | $1.57 | $1.57 | 20,757 |
| 2023-06-14 | $1.51 | $1.51 | 58,196 |
| 2023-06-13 | $1.54 | $1.54 | 14,576 |
| 2023-06-12 | $1.59 | $1.59 | 38,927 |
| 2023-06-09 | $1.58 | $1.57 | 11,747 |
| 2023-06-08 | $1.62 | $1.62 | 20,659 |
| 2023-06-07 | $1.65 | $1.65 | 29,709 |
| 2023-06-06 | $1.66 | $1.66 | 63,625 |
| 2023-06-05 | $1.66 | $1.66 | 17,563 |
| 2023-06-02 | $1.65 | $1.65 | 92,088 |
| 2023-06-01 | $1.70 | $1.70 | 91,339 |
| 2023-05-31 | $1.67 | $1.67 | 26,585 |
| 2023-05-30 | $1.73 | $1.73 | 41,049 |
| 2023-05-26 | $1.68 | $1.68 | 15,810 |
| 2023-05-25 | $1.65 | $1.65 | 31,335 |
| 2023-05-24 | $1.69 | $1.69 | 69,299 |
| 2023-05-23 | $1.75 | $1.75 | 55,625 |
| 2023-05-22 | $1.72 | $1.72 | 11,336 |
| 2023-05-19 | $1.76 | $1.76 | 80,177 |
| 2023-05-18 | $1.75 | $1.75 | 52,896 |
| 2023-05-17 | $1.73 | $1.73 | 32,145 |
| 2023-05-16 | $1.74 | $1.74 | 157,085 |
| 2023-05-15 | $1.76 | $1.76 | 53,239 |
| 2023-05-12 | $1.80 | $1.80 | 52,980 |
| 2023-05-11 | $1.63 | $1.63 | 48,486 |
| 2023-05-10 | $1.75 | $1.75 | 39,044 |
| 2023-05-09 | $1.85 | $1.85 | 105,023 |
| 2023-05-08 | $1.85 | $1.85 | 49,782 |
| 2023-05-05 | $1.80 | $1.80 | 66,648 |
| 2023-05-04 | $1.75 | $1.75 | 100,404 |
| 2023-05-03 | $1.69 | $1.69 | 84,423 |
| 2023-05-02 | $1.83 | $1.83 | 81,562 |
| 2023-05-01 | $1.65 | $1.65 | 301,104 |
| 2023-04-28 | $1.67 | $1.67 | 43,820 |
| 2023-04-27 | $1.66 | $1.66 | 82,864 |
| 2023-04-26 | $1.57 | $1.57 | 80,646 |
| 2023-04-25 | $1.52 | $1.52 | 36,816 |
| 2023-04-24 | $1.47 | $1.47 | 18,256 |
| 2023-04-21 | $1.45 | $1.45 | 90,999 |
| 2023-04-20 | $1.43 | $1.43 | 101,034 |
| 2023-04-19 | $1.39 | $1.39 | 72,636 |
| 2023-04-18 | $1.45 | $1.45 | 36,114 |
| 2023-04-17 | $1.42 | $1.42 | 114,144 |
| 2023-04-14 | $1.47 | $1.47 | 67,523 |
| 2023-04-13 | $1.46 | $1.46 | 239,823 |
| 2023-04-12 | $1.44 | $1.44 | 25,533 |
| 2023-04-11 | $1.47 | $1.47 | 49,041 |
| 2023-04-10 | $1.54 | $1.54 | 85,549 |
| 2023-04-06 | $1.43 | $1.43 | 21,489 |
| 2023-04-05 | $1.41 | $1.41 | 49,197 |
| 2023-04-04 | $1.47 | $1.47 | 77,623 |
| 2023-04-03 | $1.47 | $1.47 | 64,101 |
| 2023-03-31 | $1.31 | $1.31 | 14,923 |
| 2023-03-30 | $1.37 | $1.37 | 18,724 |
| 2023-03-29 | $1.36 | $1.36 | 22,754 |
| 2023-03-28 | $1.35 | $1.35 | 17,461 |
| 2023-03-27 | $1.35 | $1.35 | 15,100 |
| 2023-03-24 | $1.39 | $1.39 | 26,694 |
| 2023-03-23 | $1.42 | $1.42 | 29,631 |
| 2023-03-22 | $1.41 | $1.41 | 38,790 |
| 2023-03-21 | $1.39 | $1.39 | 33,700 |
| 2023-03-20 | $1.40 | $1.40 | 67,967 |
| 2023-03-17 | $1.34 | $1.34 | 17,470 |
| 2023-03-16 | $1.27 | $1.27 | 14,965 |
| 2023-03-15 | $1.31 | $1.31 | 53,247 |
| 2023-03-14 | $1.30 | $1.30 | 19,126 |
| 2023-03-13 | $1.26 | $1.26 | 41,482 |
| 2023-03-10 | $1.23 | $1.23 | 9,951 |
| 2023-03-09 | $1.23 | $1.23 | 7,793 |
| 2023-03-08 | $1.22 | $1.22 | 11,062 |
| 2023-03-07 | $1.25 | $1.25 | 18,768 |
| 2023-03-06 | $1.29 | $1.29 | 8,012 |
| 2023-03-03 | $1.34 | $1.34 | 17,664 |
| 2023-03-02 | $1.32 | $1.32 | 13,348 |
| 2023-03-01 | $1.32 | $1.32 | 27,747 |
| 2023-02-28 | $1.33 | $1.33 | 26,072 |
| 2023-02-27 | $1.27 | $1.27 | 91,172 |
| 2023-02-24 | $1.28 | $1.28 | 19,662 |
| 2023-02-23 | $1.30 | $1.30 | 3,450 |
| 2023-02-22 | $1.32 | $1.32 | 5,651 |
| 2023-02-21 | $1.31 | $1.31 | 24,954 |
| 2023-02-17 | $1.35 | $1.35 | 22,008 |
| 2023-02-16 | $1.30 | $1.30 | 14,018 |
| 2023-02-15 | $1.31 | $1.31 | 14,472 |
| 2023-02-14 | $1.34 | $1.34 | 50,484 |
| 2023-02-13 | $1.34 | $1.34 | 34,727 |
| 2023-02-10 | $1.35 | $1.35 | 38,946 |
| 2023-02-09 | $1.33 | $1.33 | 43,494 |
| 2023-02-08 | $1.31 | $1.31 | 38,417 |
| 2023-02-07 | $1.35 | $1.35 | 90,321 |
| 2023-02-06 | $1.28 | $1.28 | 46,806 |
| 2023-02-03 | $1.35 | $1.35 | 55,486 |
| 2023-02-02 | $1.46 | $1.46 | 83,680 |
| 2023-02-01 | $1.55 | $1.55 | 74,186 |
| 2023-01-31 | $1.49 | $1.49 | 45,298 |
| 2023-01-30 | $1.44 | $1.44 | 72,217 |
| 2023-01-27 | $1.59 | $1.59 | 20,428 |
| 2023-01-26 | $1.55 | $1.55 | 29,551 |
| 2023-01-25 | $1.56 | $1.56 | 18,704 |
| 2023-01-24 | $1.54 | $1.54 | 23,980 |
| 2023-01-23 | $1.50 | $1.50 | 73,087 |
| 2023-01-20 | $1.43 | $1.43 | 26,447 |
| 2023-01-19 | $1.44 | $1.44 | 44,060 |
| 2023-01-18 | $1.35 | $1.35 | 47,310 |
| 2023-01-17 | $1.46 | $1.46 | 78,154 |
| 2023-01-13 | $1.35 | $1.35 | 85,282 |
| 2023-01-12 | $1.27 | $1.27 | 64,560 |
| 2023-01-11 | $1.16 | $1.16 | 31,202 |
| 2023-01-10 | $1.17 | $1.17 | 66,327 |
| 2023-01-09 | $1.16 | $1.16 | 57,910 |
| 2023-01-06 | $1.29 | $1.29 | 67,130 |
| 2023-01-05 | $1.24 | $1.24 | 33,151 |
| 2023-01-04 | $1.26 | $1.26 | 37,224 |
| 2023-01-03 | $1.27 | $1.27 | 28,395 |