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
- 2014-12-03 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 | $0.58 | $0.58 | 5,906,300 | — | — |
| 2023-12-28 | $0.57 | $0.57 | 6,194,000 | — | — |
| 2023-12-27 | $0.54 | $0.54 | 9,482,300 | — | — |
| 2023-12-26 | $0.52 | $0.52 | 14,797,000 | — | — |
| 2023-12-22 | $0.45 | $0.45 | 5,837,900 | — | — |
| 2023-12-21 | $0.41 | $0.41 | 7,681,600 | — | — |
| 2023-12-20 | $0.38 | $0.38 | 1,416,800 | — | — |
| 2023-12-19 | $0.39 | $0.39 | 4,166,700 | — | — |
| 2023-12-18 | $0.37 | $0.37 | 1,113,600 | — | — |
| 2023-12-15 | $0.38 | $0.38 | 1,985,100 | — | — |
| 2023-12-14 | $0.37 | $0.37 | 1,629,600 | — | — |
| 2023-12-13 | $0.37 | $0.37 | 1,674,300 | — | — |
| 2023-12-12 | $0.36 | $0.36 | 1,826,100 | — | — |
| 2023-12-11 | $0.38 | $0.38 | 1,458,100 | — | — |
| 2023-12-08 | $0.39 | $0.39 | 797,600 | — | — |
| 2023-12-07 | $0.39 | $0.39 | 967,100 | — | — |
| 2023-12-06 | $0.40 | $0.40 | 1,009,000 | — | — |
| 2023-12-05 | $0.39 | $0.39 | 1,017,300 | — | — |
| 2023-12-04 | $0.39 | $0.39 | 1,186,500 | — | — |
| 2023-12-01 | $0.40 | $0.40 | 961,400 | — | — |
| 2023-11-30 | $0.39 | $0.39 | 992,800 | — | — |
| 2023-11-29 | $0.39 | $0.39 | 861,800 | — | — |
| 2023-11-28 | $0.38 | $0.38 | 893,100 | — | — |
| 2023-11-27 | $0.39 | $0.39 | 1,162,300 | — | — |
| 2023-11-24 | $0.40 | $0.40 | 628,500 | — | — |
| 2023-11-22 | $0.39 | $0.39 | 909,900 | — | — |
| 2023-11-21 | $0.39 | $0.39 | 936,800 | — | — |
| 2023-11-20 | $0.41 | $0.41 | 1,608,700 | — | — |
| 2023-11-17 | $0.39 | $0.39 | 1,190,400 | — | — |
| 2023-11-16 | $0.36 | $0.36 | 1,131,400 | — | — |
| 2023-11-15 | $0.38 | $0.38 | 1,278,400 | — | — |
| 2023-11-14 | $0.37 | $0.37 | 1,648,200 | — | — |
| 2023-11-13 | $0.37 | $0.37 | 879,500 | — | — |
| 2023-11-10 | $0.36 | $0.36 | 1,142,800 | — | — |
| 2023-11-09 | $0.37 | $0.37 | 1,431,900 | — | — |
| 2023-11-08 | $0.38 | $0.38 | 834,800 | — | — |
| 2023-11-07 | $0.38 | $0.38 | 845,600 | — | — |
| 2023-11-06 | $0.38 | $0.38 | 944,900 | — | — |
| 2023-11-03 | $0.39 | $0.39 | 1,401,800 | — | — |
| 2023-11-02 | $0.37 | $0.37 | 1,473,900 | — | — |
| 2023-11-01 | $0.36 | $0.36 | 682,800 | — | — |
| 2023-10-31 | $0.37 | $0.37 | 1,119,800 | — | — |
| 2023-10-30 | $0.36 | $0.36 | 974,300 | — | — |
| 2023-10-27 | $0.36 | $0.36 | 1,005,700 | — | — |
| 2023-10-26 | $0.36 | $0.36 | 2,507,400 | — | — |
| 2023-10-25 | $0.38 | $0.38 | 1,904,900 | — | — |
| 2023-10-24 | $0.40 | $0.40 | 1,572,800 | — | — |
| 2023-10-23 | $0.40 | $0.40 | 1,997,600 | — | — |
| 2023-10-20 | $0.40 | $0.40 | 881,000 | — | — |
| 2023-10-19 | $0.41 | $0.41 | 1,527,300 | — | — |
| 2023-10-18 | $0.43 | $0.43 | 1,047,300 | — | — |
| 2023-10-17 | $0.43 | $0.43 | 1,246,800 | — | — |
| 2023-10-16 | $0.43 | $0.43 | 1,125,600 | — | — |
| 2023-10-13 | $0.42 | $0.42 | 717,500 | — | — |
| 2023-10-12 | $0.42 | $0.42 | 1,719,100 | — | — |
| 2023-10-11 | $0.43 | $0.43 | 2,262,400 | — | — |
| 2023-10-10 | $0.45 | $0.45 | 3,594,100 | — | — |
| 2023-10-09 | $0.41 | $0.41 | 716,900 | — | — |
| 2023-10-06 | $0.41 | $0.41 | 746,200 | — | — |
| 2023-10-05 | $0.41 | $0.41 | 1,359,900 | — | — |
| 2023-10-04 | $0.41 | $0.41 | 802,300 | — | — |
| 2023-10-03 | $0.41 | $0.41 | 1,235,500 | — | — |
| 2023-10-02 | $0.40 | $0.40 | 1,077,200 | — | — |
| 2023-09-29 | $0.40 | $0.40 | 937,200 | — | — |
| 2023-09-28 | $0.41 | $0.41 | 1,118,900 | — | — |
| 2023-09-27 | $0.41 | $0.41 | 774,900 | — | — |
| 2023-09-26 | $0.41 | $0.41 | 1,459,000 | — | — |
| 2023-09-25 | $0.40 | $0.40 | 1,042,600 | — | — |
| 2023-09-22 | $0.40 | $0.40 | 1,128,800 | — | — |
| 2023-09-21 | $0.40 | $0.40 | 2,322,500 | — | — |
| 2023-09-20 | $0.40 | $0.40 | 1,585,400 | — | — |
| 2023-09-19 | $0.40 | $0.40 | 1,963,300 | — | — |
| 2023-09-18 | $0.40 | $0.40 | 5,245,000 | — | — |
| 2023-09-15 | $0.41 | $0.41 | 3,542,800 | — | — |
| 2023-09-14 | $0.43 | $0.43 | 1,676,600 | — | — |
| 2023-09-13 | $0.44 | $0.44 | 2,927,900 | — | — |
| 2023-09-12 | $0.42 | $0.42 | 1,023,500 | — | — |
| 2023-09-11 | $0.42 | $0.42 | 1,549,200 | — | — |
| 2023-09-08 | $0.42 | $0.42 | 1,272,000 | — | — |
| 2023-09-07 | $0.43 | $0.43 | 1,349,200 | — | — |
| 2023-09-06 | $0.43 | $0.43 | 2,443,300 | — | — |
| 2023-09-05 | $0.45 | $0.45 | 2,750,900 | — | — |
| 2023-09-01 | $0.43 | $0.43 | 1,731,800 | — | — |
| 2023-08-31 | $0.43 | $0.43 | 3,013,700 | — | — |
| 2023-08-30 | $0.45 | $0.45 | 1,365,500 | — | — |
| 2023-08-29 | $0.46 | $0.46 | 1,612,800 | — | — |
| 2023-08-28 | $0.45 | $0.45 | 1,745,300 | — | — |
| 2023-08-25 | $0.46 | $0.46 | 1,844,600 | — | — |
| 2023-08-24 | $0.47 | $0.47 | 2,880,800 | — | — |
| 2023-08-23 | $0.47 | $0.47 | 9,283,900 | — | — |
| 2023-08-22 | $0.40 | $0.40 | 7,941,400 | — | — |
| 2023-08-21 | $0.44 | $0.44 | 3,991,800 | — | — |
| 2023-08-18 | $0.44 | $0.44 | 2,597,100 | — | — |
| 2023-08-17 | $0.44 | $0.44 | 3,534,800 | — | — |
| 2023-08-16 | $0.44 | $0.44 | 3,920,000 | — | — |
| 2023-08-15 | $0.48 | $0.48 | 1,797,900 | — | — |
| 2023-08-14 | $0.49 | $0.49 | 2,915,200 | — | — |
| 2023-08-11 | $0.50 | $0.50 | 2,046,100 | — | — |
| 2023-08-10 | $0.50 | $0.50 | 3,889,600 | — | — |
| 2023-08-09 | $0.49 | $0.49 | 7,410,200 | — | — |
| 2023-08-08 | $0.52 | $0.52 | 4,331,200 | — | — |
| 2023-08-07 | $0.54 | $0.54 | 4,181,100 | — | — |
| 2023-08-04 | $0.56 | $0.56 | 3,289,300 | — | — |
| 2023-08-03 | $0.57 | $0.57 | 2,886,900 | — | — |
| 2023-08-02 | $0.57 | $0.57 | 3,895,200 | — | — |
| 2023-08-01 | $0.61 | $0.61 | 4,161,800 | — | — |
| 2023-07-31 | $0.62 | $0.62 | 4,642,500 | — | — |
| 2023-07-28 | $0.60 | $0.60 | 3,825,400 | — | — |
| 2023-07-27 | $0.58 | $0.58 | 3,222,700 | — | — |
| 2023-07-26 | $0.57 | $0.57 | 4,319,500 | — | — |
| 2023-07-25 | $0.56 | $0.56 | 3,041,600 | — | — |
| 2023-07-24 | $0.56 | $0.56 | 9,061,600 | — | — |
| 2023-07-21 | $0.60 | $0.60 | 6,174,400 | — | — |
| 2023-07-20 | $0.60 | $0.60 | 6,393,900 | — | — |
| 2023-07-19 | $0.60 | $0.60 | 5,997,500 | — | — |
| 2023-07-18 | $0.60 | $0.60 | 3,054,600 | — | — |
| 2023-07-17 | $0.60 | $0.60 | 3,295,600 | — | — |
| 2023-07-14 | $0.58 | $0.58 | 4,207,700 | — | — |
| 2023-07-13 | $0.59 | $0.59 | 5,586,400 | — | — |
| 2023-07-12 | $0.60 | $0.60 | 5,154,800 | — | — |
| 2023-07-11 | $0.59 | $0.59 | 6,685,600 | — | — |
| 2023-07-10 | $0.58 | $0.58 | 8,091,400 | — | — |
| 2023-07-07 | $0.56 | $0.56 | 5,193,800 | — | — |
| 2023-07-06 | $0.54 | $0.54 | 4,360,400 | — | — |
| 2023-07-05 | $0.54 | $0.54 | 6,641,800 | — | — |
| 2023-07-03 | $0.56 | $0.56 | 3,936,700 | — | — |
| 2023-06-30 | $0.54 | $0.54 | 5,755,900 | — | — |
| 2023-06-29 | $0.52 | $0.52 | 4,843,000 | — | — |
| 2023-06-28 | $0.52 | $0.52 | 6,877,100 | — | — |
| 2023-06-27 | $0.51 | $0.51 | 5,764,600 | — | — |
| 2023-06-26 | $0.49 | $0.49 | 9,620,200 | — | — |
| 2023-06-23 | $0.53 | $0.53 | 30,640,100 | — | — |
| 2023-06-22 | $0.58 | $0.58 | 6,765,100 | — | — |
| 2023-06-21 | $0.59 | $0.59 | 10,685,300 | — | — |
| 2023-06-20 | $0.55 | $0.55 | 8,958,100 | — | — |
| 2023-06-16 | $0.51 | $0.51 | 11,961,400 | — | — |
| 2023-06-15 | $0.54 | $0.54 | 11,672,200 | — | — |
| 2023-06-14 | $0.50 | $0.50 | 9,893,600 | — | — |
| 2023-06-13 | $0.47 | $0.47 | 8,304,600 | — | — |
| 2023-06-12 | $0.46 | $0.46 | 6,501,000 | — | — |
| 2023-06-09 | $0.46 | $0.46 | 7,100,700 | — | — |
| 2023-06-08 | $0.46 | $0.46 | 10,086,200 | — | — |
| 2023-06-07 | $0.47 | $0.47 | 8,109,500 | — | — |
| 2023-06-06 | $0.47 | $0.47 | 7,033,800 | — | — |
| 2023-06-05 | $0.47 | $0.47 | 7,383,100 | — | — |
| 2023-06-02 | $0.47 | $0.47 | 7,201,900 | — | — |
| 2023-06-01 | $0.45 | $0.45 | 6,827,900 | — | — |
| 2023-05-31 | $0.46 | $0.46 | 7,617,100 | — | — |
| 2023-05-30 | $0.46 | $0.46 | 10,546,300 | — | — |
| 2023-05-26 | $0.46 | $0.46 | 12,206,500 | — | — |
| 2023-05-25 | $0.45 | $0.45 | 15,147,500 | — | — |
| 2023-05-24 | $0.47 | $0.47 | 45,267,800 | — | — |
| 2023-05-23 | $0.72 | $0.72 | 9,572,700 | — | — |
| 2023-05-22 | $0.72 | $0.72 | 8,525,400 | — | — |
| 2023-05-19 | $0.67 | $0.67 | 6,783,000 | — | — |
| 2023-05-18 | $0.66 | $0.66 | 10,465,400 | — | — |
| 2023-05-17 | $0.69 | $0.69 | 2,415,100 | — | — |
| 2023-05-16 | $0.69 | $0.69 | 5,881,900 | — | — |
| 2023-05-15 | $0.73 | $0.73 | 6,610,900 | — | — |
| 2023-05-12 | $0.68 | $0.68 | 5,303,100 | — | — |
| 2023-05-11 | $0.70 | $0.70 | 5,756,500 | — | — |
| 2023-05-10 | $0.75 | $0.75 | 5,444,000 | — | — |
| 2023-05-09 | $0.73 | $0.73 | 5,158,900 | — | — |
| 2023-05-08 | $0.72 | $0.72 | 7,983,800 | — | — |
| 2023-05-05 | $0.70 | $0.70 | 5,142,000 | — | — |
| 2023-05-04 | $0.70 | $0.70 | 4,329,000 | — | — |
| 2023-05-03 | $0.70 | $0.70 | 5,437,500 | — | — |
| 2023-05-02 | $0.68 | $0.68 | 5,538,900 | — | — |
| 2023-05-01 | $0.70 | $0.70 | 3,578,500 | — | — |
| 2023-04-28 | $0.71 | $0.71 | 5,400,000 | — | — |
| 2023-04-27 | $0.71 | $0.71 | 5,134,400 | — | — |
| 2023-04-26 | $0.72 | $0.72 | 9,619,000 | — | — |
| 2023-04-25 | $0.71 | $0.71 | 8,627,400 | — | — |
| 2023-04-24 | $0.72 | $0.72 | 7,474,000 | — | — |
| 2023-04-21 | $0.79 | $0.79 | 4,046,300 | — | — |
| 2023-04-20 | $0.82 | $0.82 | 3,693,700 | — | — |
| 2023-04-19 | $0.87 | $0.87 | 3,804,000 | — | — |
| 2023-04-18 | $0.88 | $0.88 | 6,397,700 | — | — |
| 2023-04-17 | $0.82 | $0.82 | 2,110,800 | — | — |
| 2023-04-14 | $0.80 | $0.80 | 4,910,000 | — | — |
| 2023-04-13 | $0.85 | $0.85 | 4,105,600 | — | — |
| 2023-04-12 | $0.79 | $0.79 | 2,522,800 | — | — |
| 2023-04-11 | $0.81 | $0.81 | 5,930,600 | — | — |
| 2023-04-10 | $0.75 | $0.75 | 3,821,800 | — | — |
| 2023-04-06 | $0.78 | $0.78 | 2,599,700 | — | — |
| 2023-04-05 | $0.76 | $0.76 | 3,491,900 | — | — |
| 2023-04-04 | $0.82 | $0.82 | 3,586,600 | — | — |
| 2023-04-03 | $0.86 | $0.86 | 2,749,000 | — | — |
| 2023-03-31 | $0.85 | $0.85 | 3,125,500 | — | — |
| 2023-03-30 | $0.82 | $0.82 | 4,370,600 | — | — |
| 2023-03-29 | $0.88 | $0.88 | 4,319,600 | — | — |
| 2023-03-28 | $0.83 | $0.83 | 4,584,500 | — | — |
| 2023-03-27 | $0.89 | $0.89 | 4,630,100 | — | — |
| 2023-03-24 | $0.92 | $0.92 | 4,141,500 | — | — |
| 2023-03-23 | $0.88 | $0.88 | 5,184,900 | — | — |
| 2023-03-22 | $0.91 | $0.91 | 7,826,800 | — | — |
| 2023-03-21 | $0.95 | $0.95 | 7,437,800 | — | — |
| 2023-03-20 | $0.95 | $0.95 | 10,302,100 | — | — |
| 2023-03-17 | $0.97 | $0.97 | 37,527,400 | — | — |
| 2023-03-16 | $1.01 | $1.01 | 11,220,800 | — | — |
| 2023-03-15 | $0.92 | $0.92 | 10,565,300 | — | — |
| 2023-03-14 | $0.94 | $0.94 | 6,377,400 | — | — |
| 2023-03-13 | $0.91 | $0.91 | 6,018,200 | — | — |
| 2023-03-10 | $0.92 | $0.92 | 10,027,100 | — | — |
| 2023-03-09 | $0.89 | $0.89 | 9,093,400 | — | — |
| 2023-03-08 | $0.94 | $0.94 | 11,731,800 | — | — |
| 2023-03-07 | $0.97 | $0.96 | 6,847,900 | — | — |
| 2023-03-06 | $0.98 | $0.98 | 5,783,100 | — | — |
| 2023-03-03 | $1.04 | $1.04 | 4,785,100 | — | — |
| 2023-03-02 | $1.00 | $1.00 | 6,792,600 | — | — |
| 2023-03-01 | $1.00 | $1.00 | 7,740,100 | — | — |
| 2023-02-28 | $1.00 | $1.00 | 10,817,100 | — | — |
| 2023-02-27 | $0.98 | $0.98 | 5,306,800 | — | — |
| 2023-02-24 | $0.94 | $0.94 | 3,698,700 | — | — |
| 2023-02-23 | $0.98 | $0.98 | 10,952,900 | — | — |
| 2023-02-22 | $1.01 | $1.01 | 3,974,800 | — | — |
| 2023-02-21 | $0.97 | $0.97 | 11,169,700 | — | — |
| 2023-02-17 | $1.08 | $1.08 | 4,180,200 | — | — |
| 2023-02-16 | $1.04 | $1.04 | 4,470,000 | — | — |
| 2023-02-15 | $1.10 | $1.10 | 2,857,900 | — | — |
| 2023-02-14 | $1.09 | $1.09 | 3,635,100 | — | — |
| 2023-02-13 | $1.11 | $1.11 | 3,961,200 | — | — |
| 2023-02-10 | $1.12 | $1.12 | 4,675,900 | — | — |
| 2023-02-09 | $1.12 | $1.12 | 5,387,700 | — | — |
| 2023-02-08 | $1.16 | $1.16 | 6,426,800 | — | — |
| 2023-02-07 | $1.24 | $1.24 | 5,012,000 | — | — |
| 2023-02-06 | $1.25 | $1.25 | 3,240,400 | — | — |
| 2023-02-03 | $1.29 | $1.29 | 4,984,000 | — | — |
| 2023-02-02 | $1.33 | $1.33 | 10,285,100 | — | — |
| 2023-02-01 | $1.27 | $1.27 | 5,734,400 | — | — |
| 2023-01-31 | $1.27 | $1.27 | 3,839,100 | — | — |
| 2023-01-30 | $1.21 | $1.21 | 3,862,200 | — | — |
| 2023-01-27 | $1.27 | $1.27 | 4,715,800 | — | — |
| 2023-01-26 | $1.20 | $1.20 | 5,357,700 | — | — |
| 2023-01-25 | $1.26 | $1.26 | 3,201,600 | — | — |
| 2023-01-24 | $1.26 | $1.26 | 4,364,900 | — | — |
| 2023-01-23 | $1.24 | $1.24 | 6,340,200 | — | — |
| 2023-01-20 | $1.21 | $1.21 | 4,995,200 | — | — |
| 2023-01-19 | $1.16 | $1.16 | 3,479,200 | — | — |
| 2023-01-18 | $1.21 | $1.21 | 5,737,500 | — | — |
| 2023-01-17 | $1.26 | $1.26 | 5,978,600 | — | — |
| 2023-01-13 | $1.30 | $1.30 | 7,934,400 | — | — |
| 2023-01-12 | $1.33 | $1.33 | 8,123,000 | — | — |
| 2023-01-11 | $1.26 | $1.26 | 6,081,800 | — | — |
| 2023-01-10 | $1.29 | $1.29 | 7,195,200 | — | — |
| 2023-01-09 | $1.25 | $1.25 | 29,395,100 | — | — |
| 2023-01-06 | $1.30 | $1.30 | 3,891,800 | — | — |
| 2023-01-05 | $1.29 | $1.29 | 3,988,800 | — | — |
| 2023-01-04 | $1.33 | $1.33 | 3,852,100 | — | — |
| 2023-01-03 | $1.25 | $1.25 | 3,994,400 | — | — |