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
- 2001-12-14 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 | $0.70 | $0.70 | 3,061,900 |
| 2023-12-28 | $0.73 | $0.73 | 768,200 |
| 2023-12-27 | $0.72 | $0.72 | 2,842,100 |
| 2023-12-26 | $0.73 | $0.73 | 1,976,200 |
| 2023-12-22 | $0.75 | $0.75 | 3,309,300 |
| 2023-12-21 | $0.82 | $0.82 | 3,517,000 |
| 2023-12-20 | $0.72 | $0.72 | 1,120,600 |
| 2023-12-19 | $0.71 | $0.71 | 1,207,400 |
| 2023-12-18 | $0.73 | $0.73 | 1,083,500 |
| 2023-12-15 | $0.75 | $0.75 | 1,258,900 |
| 2023-12-14 | $0.71 | $0.71 | 1,607,700 |
| 2023-12-13 | $0.74 | $0.74 | 787,900 |
| 2023-12-12 | $0.71 | $0.71 | 954,400 |
| 2023-12-11 | $0.73 | $0.73 | 680,200 |
| 2023-12-08 | $0.73 | $0.73 | 1,237,200 |
| 2023-12-07 | $0.76 | $0.76 | 1,060,100 |
| 2023-12-06 | $0.77 | $0.77 | 608,200 |
| 2023-12-05 | $0.79 | $0.79 | 690,600 |
| 2023-12-04 | $0.80 | $0.80 | 1,401,000 |
| 2023-12-01 | $0.86 | $0.86 | 2,417,400 |
| 2023-11-30 | $0.76 | $0.76 | 1,156,400 |
| 2023-11-29 | $0.74 | $0.74 | 1,352,500 |
| 2023-11-28 | $0.71 | $0.71 | 1,017,000 |
| 2023-11-27 | $0.71 | $0.71 | 2,004,900 |
| 2023-11-24 | $0.73 | $0.73 | 904,000 |
| 2023-11-22 | $0.77 | $0.77 | 2,407,800 |
| 2023-11-21 | $0.81 | $0.81 | 819,100 |
| 2023-11-20 | $0.83 | $0.83 | 1,255,900 |
| 2023-11-17 | $0.82 | $0.82 | 2,671,700 |
| 2023-11-16 | $0.85 | $0.85 | 1,998,000 |
| 2023-11-15 | $0.84 | $0.84 | 1,996,100 |
| 2023-11-14 | $0.84 | $0.84 | 2,867,100 |
| 2023-11-13 | $0.87 | $0.87 | 2,604,200 |
| 2023-11-10 | $0.90 | $0.90 | 3,786,500 |
| 2023-11-09 | $0.89 | $0.89 | 2,806,100 |
| 2023-11-08 | $0.90 | $0.90 | 3,757,800 |
| 2023-11-07 | $0.90 | $0.90 | 3,017,200 |
| 2023-11-06 | $0.81 | $0.81 | 1,160,000 |
| 2023-11-03 | $0.79 | $0.79 | 1,586,600 |
| 2023-11-02 | $0.82 | $0.82 | 1,748,700 |
| 2023-11-01 | $0.78 | $0.78 | 1,799,600 |
| 2023-10-31 | $0.77 | $0.77 | 1,250,900 |
| 2023-10-30 | $0.77 | $0.77 | 1,885,200 |
| 2023-10-27 | $0.76 | $0.76 | 1,881,000 |
| 2023-10-26 | $0.68 | $0.68 | 629,600 |
| 2023-10-25 | $0.67 | $0.67 | 619,100 |
| 2023-10-24 | $0.67 | $0.67 | 1,347,100 |
| 2023-10-23 | $0.68 | $0.68 | 1,504,500 |
| 2023-10-20 | $0.68 | $0.68 | 1,807,800 |
| 2023-10-19 | $0.69 | $0.69 | 758,600 |
| 2023-10-18 | $0.69 | $0.69 | 1,947,700 |
| 2023-10-17 | $0.66 | $0.66 | 1,406,200 |
| 2023-10-16 | $0.65 | $0.65 | 3,063,800 |
| 2023-10-13 | $0.69 | $0.69 | 7,333,700 |
| 2023-10-12 | $0.79 | $0.79 | 1,962,800 |
| 2023-10-11 | $0.80 | $0.80 | 1,179,800 |
| 2023-10-10 | $0.84 | $0.84 | 1,186,100 |
| 2023-10-09 | $0.87 | $0.87 | 911,400 |
| 2023-10-06 | $0.79 | $0.79 | 1,554,500 |
| 2023-10-05 | $0.80 | $0.80 | 1,752,200 |
| 2023-10-04 | $0.80 | $0.80 | 2,230,100 |
| 2023-10-03 | $0.86 | $0.86 | 2,479,000 |
| 2023-10-02 | $0.92 | $0.92 | 1,751,200 |
| 2023-09-29 | $0.91 | $0.91 | 2,786,900 |
| 2023-09-28 | $0.87 | $0.87 | 3,397,500 |
| 2023-09-27 | $0.83 | $0.83 | 7,772,300 |
| 2023-09-26 | $0.95 | $0.95 | 2,846,400 |
| 2023-09-25 | $1.04 | $1.04 | 3,837,600 |
| 2023-09-22 | $1.00 | $1.00 | 6,693,300 |
| 2023-09-21 | $1.00 | $1.00 | 7,748,200 |
| 2023-09-20 | $0.86 | $0.86 | 4,299,000 |
| 2023-09-19 | $0.83 | $0.83 | 7,169,000 |
| 2023-09-18 | $0.76 | $0.76 | 3,456,200 |
| 2023-09-15 | $0.69 | $0.69 | 1,768,700 |
| 2023-09-14 | $0.69 | $0.69 | 1,327,700 |
| 2023-09-13 | $0.69 | $0.69 | 1,933,900 |
| 2023-09-12 | $0.67 | $0.67 | 1,965,700 |
| 2023-09-11 | $0.64 | $0.64 | 1,715,600 |
| 2023-09-08 | $0.69 | $0.69 | 2,845,300 |
| 2023-09-07 | $0.69 | $0.69 | 2,624,300 |
| 2023-09-06 | $0.66 | $0.66 | 2,755,000 |
| 2023-09-05 | $0.65 | $0.65 | 2,426,000 |
| 2023-09-01 | $0.57 | $0.57 | 1,886,200 |
| 2023-08-31 | $0.58 | $0.58 | 2,300,400 |
| 2023-08-30 | $0.62 | $0.62 | 5,198,700 |
| 2023-08-29 | $0.61 | $0.61 | 6,218,500 |
| 2023-08-28 | $0.50 | $0.50 | 3,105,200 |
| 2023-08-25 | $0.53 | $0.53 | 1,877,100 |
| 2023-08-24 | $0.53 | $0.53 | 2,848,500 |
| 2023-08-23 | $0.42 | $0.42 | 1,437,800 |
| 2023-08-22 | $0.43 | $0.43 | 2,986,700 |
| 2023-08-21 | $0.45 | $0.45 | 3,058,800 |
| 2023-08-18 | $0.47 | $0.47 | 1,744,300 |
| 2023-08-17 | $0.48 | $0.48 | 1,742,900 |
| 2023-08-16 | $0.48 | $0.48 | 874,300 |
| 2023-08-15 | $0.49 | $0.49 | 1,179,300 |
| 2023-08-14 | $0.50 | $0.50 | 1,042,800 |
| 2023-08-11 | $0.50 | $0.50 | 1,010,600 |
| 2023-08-10 | $0.51 | $0.51 | 1,324,700 |
| 2023-08-09 | $0.50 | $0.50 | 1,965,000 |
| 2023-08-08 | $0.49 | $0.49 | 1,323,500 |
| 2023-08-07 | $0.50 | $0.50 | 1,416,100 |
| 2023-08-04 | $0.51 | $0.51 | 1,441,800 |
| 2023-08-03 | $0.50 | $0.50 | 2,028,600 |
| 2023-08-02 | $0.51 | $0.51 | 2,452,200 |
| 2023-08-01 | $0.52 | $0.52 | 1,669,900 |
| 2023-07-31 | $0.53 | $0.53 | 2,746,500 |
| 2023-07-28 | $0.53 | $0.53 | 1,354,500 |
| 2023-07-27 | $0.54 | $0.54 | 1,793,300 |
| 2023-07-26 | $0.55 | $0.55 | 1,187,200 |
| 2023-07-25 | $0.55 | $0.55 | 1,146,700 |
| 2023-07-24 | $0.54 | $0.54 | 1,026,000 |
| 2023-07-21 | $0.54 | $0.54 | 1,252,100 |
| 2023-07-20 | $0.55 | $0.55 | 687,000 |
| 2023-07-19 | $0.56 | $0.56 | 1,265,100 |
| 2023-07-18 | $0.57 | $0.57 | 1,054,200 |
| 2023-07-17 | $0.55 | $0.55 | 1,183,000 |
| 2023-07-14 | $0.56 | $0.56 | 2,080,000 |
| 2023-07-13 | $0.56 | $0.56 | 1,023,500 |
| 2023-07-12 | $0.57 | $0.57 | 975,000 |
| 2023-07-11 | $0.57 | $0.57 | 850,400 |
| 2023-07-10 | $0.56 | $0.56 | 1,032,100 |
| 2023-07-07 | $0.57 | $0.57 | 879,700 |
| 2023-07-06 | $0.54 | $0.54 | 1,328,700 |
| 2023-07-05 | $0.56 | $0.56 | 1,587,900 |
| 2023-07-03 | $0.55 | $0.55 | 1,169,400 |
| 2023-06-30 | $0.57 | $0.57 | 2,249,800 |
| 2023-06-29 | $0.59 | $0.59 | 1,671,800 |
| 2023-06-28 | $0.58 | $0.58 | 459,200 |
| 2023-06-27 | $0.59 | $0.59 | 875,700 |
| 2023-06-26 | $0.57 | $0.57 | 1,126,400 |
| 2023-06-23 | $0.60 | $0.60 | 1,586,400 |
| 2023-06-22 | $0.61 | $0.61 | 773,800 |
| 2023-06-21 | $0.60 | $0.60 | 999,500 |
| 2023-06-20 | $0.59 | $0.59 | 2,220,600 |
| 2023-06-16 | $0.64 | $0.64 | 765,900 |
| 2023-06-15 | $0.65 | $0.65 | 1,203,100 |
| 2023-06-14 | $0.65 | $0.65 | 1,324,300 |
| 2023-06-13 | $0.65 | $0.65 | 1,763,700 |
| 2023-06-12 | $0.70 | $0.70 | 2,467,300 |
| 2023-06-09 | $0.73 | $0.73 | 2,273,400 |
| 2023-06-08 | $0.73 | $0.73 | 1,877,900 |
| 2023-06-07 | $0.71 | $0.71 | 4,393,700 |
| 2023-06-06 | $0.69 | $0.69 | 3,059,100 |
| 2023-06-05 | $0.62 | $0.62 | 1,448,900 |
| 2023-06-02 | $0.61 | $0.61 | 978,000 |
| 2023-06-01 | $0.61 | $0.61 | 660,600 |
| 2023-05-31 | $0.60 | $0.60 | 1,152,300 |
| 2023-05-30 | $0.60 | $0.60 | 976,700 |
| 2023-05-26 | $0.62 | $0.62 | 1,014,000 |
| 2023-05-25 | $0.60 | $0.60 | 871,900 |
| 2023-05-24 | $0.61 | $0.61 | 1,463,300 |
| 2023-05-23 | $0.60 | $0.60 | 620,000 |
| 2023-05-22 | $0.60 | $0.60 | 1,005,700 |
| 2023-05-19 | $0.60 | $0.60 | 998,700 |
| 2023-05-18 | $0.58 | $0.58 | 1,027,100 |
| 2023-05-17 | $0.60 | $0.60 | 1,363,100 |
| 2023-05-16 | $0.61 | $0.61 | 1,623,400 |
| 2023-05-15 | $0.61 | $0.61 | 912,800 |
| 2023-05-12 | $0.61 | $0.61 | 1,719,900 |
| 2023-05-11 | $0.60 | $0.60 | 973,000 |
| 2023-05-10 | $0.58 | $0.58 | 2,403,700 |
| 2023-05-09 | $0.58 | $0.58 | 1,290,000 |
| 2023-05-08 | $0.55 | $0.55 | 876,500 |
| 2023-05-05 | $0.56 | $0.56 | 2,094,400 |
| 2023-05-04 | $0.61 | $0.61 | 1,386,700 |
| 2023-05-03 | $0.60 | $0.60 | 3,756,300 |
| 2023-05-02 | $0.52 | $0.52 | 840,600 |
| 2023-05-01 | $0.50 | $0.50 | 1,038,000 |
| 2023-04-28 | $0.50 | $0.50 | 1,135,600 |
| 2023-04-27 | $0.49 | $0.49 | 1,043,500 |
| 2023-04-26 | $0.50 | $0.50 | 1,089,000 |
| 2023-04-25 | $0.50 | $0.50 | 1,472,200 |
| 2023-04-24 | $0.51 | $0.51 | 1,464,100 |
| 2023-04-21 | $0.50 | $0.50 | 2,035,900 |
| 2023-04-20 | $0.50 | $0.50 | 3,509,300 |
| 2023-04-19 | $0.52 | $0.52 | 2,259,500 |
| 2023-04-18 | $0.55 | $0.55 | 2,348,400 |
| 2023-04-17 | $0.54 | $0.54 | 4,775,500 |
| 2023-04-14 | $0.54 | $0.54 | 5,554,600 |
| 2023-04-13 | $0.57 | $0.57 | 1,696,400 |
| 2023-04-12 | $0.59 | $0.59 | 952,000 |
| 2023-04-11 | $0.60 | $0.60 | 1,188,500 |
| 2023-04-10 | $0.60 | $0.60 | 1,411,800 |
| 2023-04-06 | $0.60 | $0.60 | 505,700 |
| 2023-04-05 | $0.60 | $0.60 | 1,362,900 |
| 2023-04-04 | $0.60 | $0.60 | 870,700 |
| 2023-04-03 | $0.60 | $0.60 | 1,226,400 |
| 2023-03-31 | $0.63 | $0.63 | 2,009,100 |
| 2023-03-30 | $0.60 | $0.60 | 650,100 |
| 2023-03-29 | $0.60 | $0.60 | 902,100 |
| 2023-03-28 | $0.63 | $0.63 | 1,531,800 |
| 2023-03-27 | $0.63 | $0.63 | 1,193,300 |
| 2023-03-24 | $0.64 | $0.64 | 2,483,300 |
| 2023-03-23 | $0.64 | $0.64 | 1,493,500 |
| 2023-03-22 | $0.64 | $0.64 | 2,479,200 |
| 2023-03-21 | $0.64 | $0.64 | 7,043,800 |
| 2023-03-20 | $0.58 | $0.58 | 1,549,500 |
| 2023-03-17 | $0.59 | $0.59 | 1,223,100 |
| 2023-03-16 | $0.61 | $0.61 | 1,238,400 |
| 2023-03-15 | $0.59 | $0.59 | 1,873,000 |
| 2023-03-14 | $0.61 | $0.61 | 629,700 |
| 2023-03-13 | $0.62 | $0.62 | 1,648,500 |
| 2023-03-10 | $0.60 | $0.60 | 2,136,000 |
| 2023-03-09 | $0.64 | $0.64 | 1,742,900 |
| 2023-03-08 | $0.66 | $0.66 | 768,400 |
| 2023-03-07 | $0.66 | $0.66 | 749,900 |
| 2023-03-06 | $0.66 | $0.66 | 1,306,900 |
| 2023-03-03 | $0.66 | $0.66 | 1,056,300 |
| 2023-03-02 | $0.66 | $0.66 | 906,200 |
| 2023-03-01 | $0.66 | $0.66 | 954,200 |
| 2023-02-28 | $0.66 | $0.66 | 1,311,000 |
| 2023-02-27 | $0.67 | $0.67 | 1,689,800 |
| 2023-02-24 | $0.68 | $0.68 | 935,800 |
| 2023-02-23 | $0.65 | $0.65 | 1,166,100 |
| 2023-02-22 | $0.65 | $0.65 | 1,777,900 |
| 2023-02-21 | $0.66 | $0.66 | 2,426,300 |
| 2023-02-17 | $0.68 | $0.68 | 654,200 |
| 2023-02-16 | $0.68 | $0.68 | 1,073,000 |
| 2023-02-15 | $0.69 | $0.69 | 1,509,400 |
| 2023-02-14 | $0.66 | $0.66 | 4,419,200 |
| 2023-02-13 | $0.68 | $0.68 | 3,938,900 |
| 2023-02-10 | $0.70 | $0.70 | 1,454,300 |
| 2023-02-09 | $0.70 | $0.70 | 2,181,200 |
| 2023-02-08 | $0.71 | $0.71 | 1,778,300 |
| 2023-02-07 | $0.73 | $0.73 | 1,726,700 |
| 2023-02-06 | $0.74 | $0.74 | 2,978,100 |
| 2023-02-03 | $0.72 | $0.72 | 680,800 |
| 2023-02-02 | $0.71 | $0.71 | 982,700 |
| 2023-02-01 | $0.70 | $0.70 | 2,324,200 |
| 2023-01-31 | $0.71 | $0.71 | 1,397,300 |
| 2023-01-30 | $0.71 | $0.71 | 1,931,000 |
| 2023-01-27 | $0.72 | $0.72 | 1,293,300 |
| 2023-01-26 | $0.73 | $0.73 | 1,293,000 |
| 2023-01-25 | $0.72 | $0.72 | 2,092,400 |
| 2023-01-24 | $0.72 | $0.72 | 1,647,800 |
| 2023-01-23 | $0.72 | $0.72 | 2,071,600 |
| 2023-01-20 | $0.72 | $0.72 | 1,864,400 |
| 2023-01-19 | $0.72 | $0.72 | 1,021,300 |
| 2023-01-18 | $0.75 | $0.75 | 947,800 |
| 2023-01-17 | $0.73 | $0.73 | 1,460,500 |
| 2023-01-13 | $0.73 | $0.73 | 1,789,300 |
| 2023-01-12 | $0.74 | $0.74 | 1,927,900 |
| 2023-01-11 | $0.73 | $0.73 | 845,600 |
| 2023-01-10 | $0.74 | $0.74 | 1,116,100 |
| 2023-01-09 | $0.71 | $0.71 | 2,515,900 |
| 2023-01-06 | $0.76 | $0.76 | 3,021,800 |
| 2023-01-05 | $0.70 | $0.70 | 1,682,700 |
| 2023-01-04 | $0.71 | $0.71 | 2,240,400 |
| 2023-01-03 | $0.72 | $0.72 | 4,482,300 |