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
- 2009-02-13 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 | $0.66 | $1.07 | 730,900 |
| 2023-12-28 | $0.66 | $1.07 | 115,300 |
| 2023-12-27 | $0.65 | $1.05 | 200,300 |
| 2023-12-26 | $0.64 | $1.03 | 144,200 |
| 2023-12-22 | $0.64 | $1.03 | 169,200 |
| 2023-12-21 | $0.61 | $0.99 | 200 |
| 2023-12-20 | $0.62 | $1.00 | 19,800 |
| 2023-12-19 | $0.63 | $1.02 | 10,100 |
| 2023-12-18 | $0.63 | $1.02 | 165,500 |
| 2023-12-15 | $0.61 | $0.99 | 152,000 |
| 2023-12-14 | $0.62 | $1.00 | 109,200 |
| 2023-12-13 | $0.62 | $1.00 | 38,900 |
| 2023-12-12 | $0.62 | $1.00 | 16,500 |
| 2023-12-11 | $0.63 | $1.02 | 17,400 |
| 2023-12-08 | $0.63 | $1.02 | 5,100 |
| 2023-12-07 | $0.62 | $1.00 | 174,200 |
| 2023-12-06 | $0.63 | $1.02 | 65,500 |
| 2023-12-05 | $0.64 | $1.03 | 37,000 |
| 2023-12-04 | $0.65 | $1.05 | 39,700 |
| 2023-12-01 | $0.65 | $1.05 | 132,000 |
| 2023-11-30 | $0.64 | $1.03 | 45,600 |
| 2023-11-29 | $0.64 | $1.03 | 118,000 |
| 2023-11-28 | $0.66 | $1.07 | 242,900 |
| 2023-11-27 | $0.67 | $1.08 | 92,600 |
| 2023-11-24 | $0.66 | $1.07 | 0 |
| 2023-11-22 | $0.66 | $1.07 | 150,700 |
| 2023-11-21 | $0.66 | $1.07 | 30,600 |
| 2023-11-20 | $0.64 | $1.03 | 134,500 |
| 2023-11-17 | $0.65 | $1.05 | 159,900 |
| 2023-11-16 | $0.65 | $1.05 | 77,100 |
| 2023-11-15 | $0.66 | $1.07 | 82,000 |
| 2023-11-14 | $0.64 | $1.03 | 452,700 |
| 2023-11-13 | $0.66 | $1.07 | 24,800 |
| 2023-11-10 | $0.64 | $1.03 | 263,100 |
| 2023-11-09 | $0.62 | $1.00 | 0 |
| 2023-11-08 | $0.62 | $1.00 | 127,900 |
| 2023-11-07 | $0.65 | $1.05 | 123,400 |
| 2023-11-06 | $0.68 | $1.10 | 1,167,400 |
| 2023-11-03 | $0.66 | $1.07 | 1,199,900 |
| 2023-11-02 | $0.67 | $1.08 | 1,272,100 |
| 2023-11-01 | $0.65 | $1.05 | 46,300 |
| 2023-10-31 | $0.65 | $1.05 | 239,400 |
| 2023-10-30 | $0.67 | $1.08 | 32,100 |
| 2023-10-27 | $0.67 | $1.08 | 60,900 |
| 2023-10-26 | $0.66 | $1.07 | 202,200 |
| 2023-10-25 | $0.69 | $1.12 | 160,600 |
| 2023-10-24 | $0.70 | $1.13 | 173,300 |
| 2023-10-23 | $0.70 | $1.13 | 63,900 |
| 2023-10-20 | $0.70 | $1.13 | 810,400 |
| 2023-10-19 | $0.70 | $1.13 | 259,000 |
| 2023-10-18 | $0.73 | $1.18 | 91,300 |
| 2023-10-17 | $0.71 | $1.15 | 117,400 |
| 2023-10-16 | $0.71 | $1.15 | 102,700 |
| 2023-10-13 | $0.71 | $1.15 | 140,900 |
| 2023-10-12 | $0.70 | $1.13 | 25,100 |
| 2023-10-11 | $0.71 | $1.15 | 165,900 |
| 2023-10-10 | $0.73 | $1.18 | 27,200 |
| 2023-10-09 | $0.72 | $1.16 | 9,600 |
| 2023-10-06 | $0.70 | $1.13 | 112,500 |
| 2023-10-05 | $0.70 | $1.13 | 161,900 |
| 2023-10-04 | $0.70 | $1.13 | 62,900 |
| 2023-10-03 | $0.74 | $1.20 | 39,900 |
| 2023-10-02 | $0.73 | $1.18 | 105,000 |
| 2023-09-29 | $0.74 | $1.20 | 107,500 |
| 2023-09-28 | $0.75 | $1.21 | 244,400 |
| 2023-09-27 | $0.74 | $1.20 | 91,500 |
| 2023-09-26 | $0.74 | $1.20 | 20,700 |
| 2023-09-25 | $0.73 | $1.18 | 11,400 |
| 2023-09-22 | $0.74 | $1.20 | 148,100 |
| 2023-09-21 | $0.73 | $1.18 | 128,800 |
| 2023-09-20 | $0.75 | $1.21 | 317,100 |
| 2023-09-19 | $0.72 | $1.16 | 28,100 |
| 2023-09-18 | $0.72 | $1.16 | 60,600 |
| 2023-09-15 | $0.73 | $1.18 | 280,600 |
| 2023-09-14 | $0.72 | $1.16 | 211,000 |
| 2023-09-13 | $0.69 | $1.12 | 22,500 |
| 2023-09-12 | $0.72 | $1.16 | 34,900 |
| 2023-09-11 | $0.77 | $1.20 | 198,400 |
| 2023-09-08 | $0.75 | $1.17 | 62,600 |
| 2023-09-07 | $0.75 | $1.17 | 145,700 |
| 2023-09-06 | $0.75 | $1.17 | 42,900 |
| 2023-09-05 | $0.74 | $1.15 | 84,900 |
| 2023-09-01 | $0.72 | $1.12 | 55,400 |
| 2023-08-31 | $0.72 | $1.12 | 159,800 |
| 2023-08-30 | $0.72 | $1.12 | 498,500 |
| 2023-08-29 | $0.71 | $1.10 | 218,200 |
| 2023-08-28 | $0.72 | $1.12 | 134,600 |
| 2023-08-25 | $0.71 | $1.10 | 268,800 |
| 2023-08-24 | $0.71 | $1.10 | 21,300 |
| 2023-08-23 | $0.71 | $1.10 | 502,500 |
| 2023-08-22 | $0.69 | $1.07 | 60,700 |
| 2023-08-21 | $0.70 | $1.09 | 123,500 |
| 2023-08-18 | $0.73 | $1.14 | 51,200 |
| 2023-08-17 | $0.72 | $1.12 | 22,700 |
| 2023-08-16 | $0.70 | $1.09 | 252,900 |
| 2023-08-15 | $0.72 | $1.12 | 104,100 |
| 2023-08-14 | $0.72 | $1.12 | 198,100 |
| 2023-08-11 | $0.75 | $1.17 | 258,000 |
| 2023-08-10 | $0.75 | $1.17 | 204,300 |
| 2023-08-09 | $0.75 | $1.17 | 163,400 |
| 2023-08-08 | $0.72 | $1.12 | 91,600 |
| 2023-08-07 | $0.72 | $1.12 | 74,300 |
| 2023-08-04 | $0.70 | $1.09 | 68,900 |
| 2023-08-03 | $0.69 | $1.07 | 33,200 |
| 2023-08-02 | $0.74 | $1.15 | 78,400 |
| 2023-08-01 | $0.73 | $1.14 | 136,100 |
| 2023-07-31 | $0.72 | $1.12 | 101,600 |
| 2023-07-28 | $0.73 | $1.14 | 120,000 |
| 2023-07-27 | $0.72 | $1.12 | 123,400 |
| 2023-07-26 | $0.73 | $1.14 | 60,100 |
| 2023-07-25 | $0.72 | $1.12 | 150,900 |
| 2023-07-24 | $0.74 | $1.15 | 95,900 |
| 2023-07-21 | $0.74 | $1.15 | 21,900 |
| 2023-07-20 | $0.74 | $1.15 | 64,700 |
| 2023-07-19 | $0.74 | $1.15 | 214,400 |
| 2023-07-18 | $0.74 | $1.15 | 188,000 |
| 2023-07-17 | $0.74 | $1.15 | 63,100 |
| 2023-07-14 | $0.73 | $1.14 | 63,500 |
| 2023-07-13 | $0.72 | $1.12 | 727,500 |
| 2023-07-12 | $0.69 | $1.07 | 83,100 |
| 2023-07-11 | $0.69 | $1.07 | 61,000 |
| 2023-07-10 | $0.68 | $1.06 | 297,500 |
| 2023-07-07 | $0.69 | $1.07 | 103,800 |
| 2023-07-06 | $0.68 | $1.06 | 6,300 |
| 2023-07-05 | $0.70 | $1.09 | 202,800 |
| 2023-07-03 | $0.71 | $1.10 | 235,500 |
| 2023-06-30 | $0.68 | $1.06 | 178,000 |
| 2023-06-29 | $0.68 | $1.06 | 143,100 |
| 2023-06-28 | $0.69 | $1.07 | 72,800 |
| 2023-06-27 | $0.68 | $1.06 | 296,200 |
| 2023-06-26 | $0.69 | $1.07 | 334,700 |
| 2023-06-23 | $0.70 | $1.09 | 6,500 |
| 2023-06-22 | $0.70 | $1.09 | 327,900 |
| 2023-06-21 | $0.71 | $1.10 | 43,600 |
| 2023-06-20 | $0.70 | $1.09 | 212,500 |
| 2023-06-16 | $0.73 | $1.09 | 603,400 |
| 2023-06-15 | $0.72 | $1.07 | 124,600 |
| 2023-06-14 | $0.71 | $1.06 | 559,100 |
| 2023-06-13 | $0.71 | $1.06 | 56,000 |
| 2023-06-12 | $0.71 | $1.06 | 394,800 |
| 2023-06-09 | $0.71 | $1.06 | 181,000 |
| 2023-06-08 | $0.71 | $1.06 | 465,400 |
| 2023-06-07 | $0.70 | $1.04 | 40,600 |
| 2023-06-06 | $0.70 | $1.04 | 706,000 |
| 2023-06-05 | $0.67 | $1.00 | 126,900 |
| 2023-06-02 | $0.67 | $1.00 | 295,300 |
| 2023-06-01 | $0.65 | $0.97 | 71,700 |
| 2023-05-31 | $0.63 | $0.94 | 129,400 |
| 2023-05-30 | $0.65 | $0.97 | 31,400 |
| 2023-05-26 | $0.65 | $0.97 | 146,500 |
| 2023-05-25 | $0.66 | $0.98 | 162,700 |
| 2023-05-24 | $0.68 | $1.01 | 0 |
| 2023-05-23 | $0.68 | $1.01 | 209,200 |
| 2023-05-22 | $0.69 | $1.03 | 273,500 |
| 2023-05-19 | $0.68 | $1.01 | 18,100 |
| 2023-05-18 | $0.68 | $1.01 | 348,000 |
| 2023-05-17 | $0.68 | $1.01 | 211,200 |
| 2023-05-16 | $0.69 | $1.03 | 985,300 |
| 2023-05-15 | $0.68 | $1.01 | 1,025,000 |
| 2023-05-12 | $0.67 | $1.00 | 1,201,600 |
| 2023-05-11 | $0.68 | $1.01 | 586,200 |
| 2023-05-10 | $0.70 | $1.04 | 241,400 |
| 2023-05-09 | $0.69 | $1.03 | 258,100 |
| 2023-05-08 | $0.69 | $1.03 | 80,400 |
| 2023-05-05 | $0.67 | $1.00 | 90,800 |
| 2023-05-04 | $0.66 | $0.98 | 159,400 |
| 2023-05-03 | $0.65 | $0.97 | 150,500 |
| 2023-05-02 | $0.67 | $1.00 | 52,400 |
| 2023-05-01 | $0.68 | $1.01 | 239,200 |
| 2023-04-28 | $0.68 | $1.01 | 154,900 |
| 2023-04-27 | $0.68 | $1.01 | 70,300 |
| 2023-04-26 | $0.67 | $1.00 | 153,500 |
| 2023-04-25 | $0.66 | $0.98 | 185,300 |
| 2023-04-24 | $0.66 | $0.98 | 34,600 |
| 2023-04-21 | $0.66 | $0.98 | 232,100 |
| 2023-04-20 | $0.66 | $0.98 | 106,800 |
| 2023-04-19 | $0.66 | $0.98 | 274,400 |
| 2023-04-18 | $0.67 | $1.00 | 267,500 |
| 2023-04-17 | $0.67 | $1.00 | 734,200 |
| 2023-04-14 | $0.63 | $0.94 | 123,100 |
| 2023-04-13 | $0.63 | $0.94 | 564,800 |
| 2023-04-12 | $0.62 | $0.92 | 11,500 |
| 2023-04-11 | $0.62 | $0.92 | 672,500 |
| 2023-04-10 | $0.61 | $0.91 | 91,200 |
| 2023-04-06 | $0.61 | $0.91 | 1,517,900 |
| 2023-04-05 | $0.61 | $0.91 | 31,300 |
| 2023-04-04 | $0.61 | $0.91 | 143,200 |
| 2023-04-03 | $0.60 | $0.89 | 322,300 |
| 2023-03-31 | $0.59 | $0.88 | 15,200 |
| 2023-03-30 | $0.59 | $0.88 | 605,000 |
| 2023-03-29 | $0.56 | $0.83 | 35,100 |
| 2023-03-28 | $0.55 | $0.82 | 28,800 |
| 2023-03-27 | $0.55 | $0.82 | 131,000 |
| 2023-03-24 | $0.53 | $0.79 | 93,800 |
| 2023-03-23 | $0.54 | $0.80 | 322,000 |
| 2023-03-22 | $0.55 | $0.82 | 67,200 |
| 2023-03-21 | $0.53 | $0.79 | 71,500 |
| 2023-03-20 | $0.55 | $0.82 | 27,300 |
| 2023-03-17 | $0.54 | $0.80 | 168,900 |
| 2023-03-16 | $0.53 | $0.79 | 118,500 |
| 2023-03-15 | $0.53 | $0.79 | 66,000 |
| 2023-03-14 | $0.55 | $0.82 | 196,900 |
| 2023-03-13 | $0.56 | $0.83 | 948,400 |
| 2023-03-10 | $0.53 | $0.79 | 34,400 |
| 2023-03-09 | $0.56 | $0.83 | 206,400 |
| 2023-03-08 | $0.57 | $0.85 | 377,700 |
| 2023-03-07 | $0.54 | $0.80 | 2,613,900 |
| 2023-03-06 | $0.54 | $0.80 | 1,061,500 |
| 2023-03-03 | $0.53 | $0.79 | 224,500 |
| 2023-03-02 | $0.52 | $0.77 | 120,600 |
| 2023-03-01 | $0.51 | $0.76 | 617,500 |
| 2023-02-28 | $0.51 | $0.76 | 677,300 |
| 2023-02-27 | $0.52 | $0.77 | 73,000 |
| 2023-02-24 | $0.52 | $0.77 | 118,500 |
| 2023-02-23 | $0.52 | $0.77 | 787,500 |
| 2023-02-22 | $0.51 | $0.76 | 23,900 |
| 2023-02-21 | $0.52 | $0.77 | 115,800 |
| 2023-02-17 | $0.52 | $0.77 | 27,900 |
| 2023-02-16 | $0.51 | $0.76 | 71,600 |
| 2023-02-15 | $0.52 | $0.77 | 153,600 |
| 2023-02-14 | $0.53 | $0.79 | 11,400 |
| 2023-02-13 | $0.53 | $0.79 | 1,182,000 |
| 2023-02-10 | $0.52 | $0.77 | 293,800 |
| 2023-02-09 | $0.52 | $0.77 | 89,700 |
| 2023-02-08 | $0.50 | $0.74 | 205,000 |
| 2023-02-07 | $0.50 | $0.74 | 133,400 |
| 2023-02-06 | $0.52 | $0.77 | 171,600 |
| 2023-02-03 | $0.53 | $0.79 | 51,600 |
| 2023-02-02 | $0.53 | $0.79 | 102,400 |
| 2023-02-01 | $0.53 | $0.79 | 54,000 |
| 2023-01-31 | $0.51 | $0.76 | 8,500 |
| 2023-01-30 | $0.51 | $0.76 | 48,800 |
| 2023-01-27 | $0.53 | $0.79 | 240,800 |
| 2023-01-26 | $0.53 | $0.79 | 1,961,500 |
| 2023-01-25 | $0.51 | $0.76 | 131,900 |
| 2023-01-24 | $0.52 | $0.77 | 14,100 |
| 2023-01-23 | $0.51 | $0.76 | 528,100 |
| 2023-01-20 | $0.52 | $0.77 | 634,400 |
| 2023-01-19 | $0.50 | $0.74 | 290,000 |
| 2023-01-18 | $0.49 | $0.73 | 169,100 |
| 2023-01-17 | $0.49 | $0.73 | 86,700 |
| 2023-01-13 | $0.49 | $0.73 | 139,700 |
| 2023-01-12 | $0.47 | $0.70 | 388,900 |
| 2023-01-11 | $0.47 | $0.70 | 81,800 |
| 2023-01-10 | $0.45 | $0.67 | 138,000 |
| 2023-01-09 | $0.47 | $0.70 | 575,500 |
| 2023-01-06 | $0.46 | $0.68 | 297,600 |
| 2023-01-05 | $0.46 | $0.68 | 56,700 |
| 2023-01-04 | $0.45 | $0.67 | 157,000 |
| 2023-01-03 | $0.44 | $0.66 | 254,300 |