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
- 2002-01-16 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 | $0.88 | $0.88 | 492,000 | — | — |
| 2023-12-28 | $0.82 | $0.82 | 277,300 | — | — |
| 2023-12-27 | $0.85 | $0.85 | 335,400 | — | — |
| 2023-12-26 | $0.84 | $0.84 | 350,200 | — | — |
| 2023-12-22 | $0.78 | $0.78 | 339,300 | — | — |
| 2023-12-21 | $0.80 | $0.80 | 989,300 | — | — |
| 2023-12-20 | $0.66 | $0.66 | 562,700 | — | — |
| 2023-12-19 | $0.62 | $0.62 | 303,200 | — | — |
| 2023-12-18 | $0.65 | $0.65 | 699,800 | — | — |
| 2023-12-15 | $0.64 | $0.64 | 1,006,300 | — | — |
| 2023-12-14 | $0.59 | $0.59 | 1,956,700 | — | — |
| 2023-12-13 | $0.57 | $0.57 | 386,000 | — | — |
| 2023-12-12 | $0.55 | $0.55 | 410,900 | — | — |
| 2023-12-11 | $0.60 | $0.60 | 735,100 | — | — |
| 2023-12-08 | $0.59 | $0.59 | 536,400 | — | — |
| 2023-12-07 | $0.55 | $0.55 | 2,978,400 | — | — |
| 2023-12-06 | $0.76 | $0.76 | 393,300 | — | — |
| 2023-12-05 | $0.85 | $0.85 | 151,300 | — | — |
| 2023-12-04 | $0.89 | $0.89 | 60,400 | — | — |
| 2023-12-01 | $0.89 | $0.89 | 228,200 | — | — |
| 2023-11-30 | $0.89 | $0.89 | 77,200 | — | — |
| 2023-11-29 | $0.87 | $0.87 | 89,700 | — | — |
| 2023-11-28 | $0.89 | $0.89 | 37,800 | — | — |
| 2023-11-27 | $0.88 | $0.88 | 73,600 | — | — |
| 2023-11-24 | $0.88 | $0.88 | 116,800 | — | — |
| 2023-11-22 | $0.89 | $0.89 | 97,800 | — | — |
| 2023-11-21 | $0.90 | $0.90 | 40,900 | — | — |
| 2023-11-20 | $0.90 | $0.90 | 46,700 | — | — |
| 2023-11-17 | $0.88 | $0.88 | 53,500 | — | — |
| 2023-11-16 | $0.87 | $0.87 | 50,900 | — | — |
| 2023-11-15 | $0.86 | $0.86 | 67,500 | — | — |
| 2023-11-14 | $0.86 | $0.86 | 63,500 | — | — |
| 2023-11-13 | $0.88 | $0.88 | 52,000 | — | — |
| 2023-11-10 | $0.88 | $0.88 | 60,600 | — | — |
| 2023-11-09 | $0.88 | $0.88 | 222,300 | — | — |
| 2023-11-08 | $0.94 | $0.94 | 161,600 | — | — |
| 2023-11-07 | $0.92 | $0.92 | 441,100 | — | — |
| 2023-11-06 | $0.97 | $0.97 | 74,200 | — | — |
| 2023-11-03 | $0.93 | $0.93 | 60,600 | — | — |
| 2023-11-02 | $0.88 | $0.88 | 77,200 | — | — |
| 2023-11-01 | $0.87 | $0.87 | 50,200 | — | — |
| 2023-10-31 | $0.87 | $0.87 | 87,100 | — | — |
| 2023-10-30 | $0.91 | $0.91 | 53,600 | — | — |
| 2023-10-27 | $0.92 | $0.92 | 98,700 | — | — |
| 2023-10-26 | $0.93 | $0.93 | 157,500 | — | — |
| 2023-10-25 | $0.94 | $0.94 | 266,600 | — | — |
| 2023-10-24 | $0.94 | $0.94 | 262,200 | — | — |
| 2023-10-23 | $0.93 | $0.93 | 189,000 | — | — |
| 2023-10-20 | $0.97 | $0.97 | 214,500 | — | — |
| 2023-10-19 | $0.98 | $0.98 | 277,600 | — | — |
| 2023-10-18 | $0.96 | $0.96 | 220,300 | — | — |
| 2023-10-17 | $0.95 | $0.95 | 71,400 | — | — |
| 2023-10-16 | $0.98 | $0.98 | 82,400 | — | — |
| 2023-10-13 | $1.02 | $1.02 | 62,300 | — | — |
| 2023-10-12 | $1.02 | $1.02 | 479,700 | — | — |
| 2023-10-11 | $1.02 | $1.02 | 425,500 | — | — |
| 2023-10-10 | $0.98 | $0.98 | 201,100 | — | — |
| 2023-10-09 | $0.95 | $0.95 | 101,200 | — | — |
| 2023-10-06 | $0.95 | $0.95 | 174,200 | — | — |
| 2023-10-05 | $0.95 | $0.95 | 116,700 | — | — |
| 2023-10-04 | $0.94 | $0.94 | 47,400 | — | — |
| 2023-10-03 | $0.94 | $0.94 | 136,800 | — | — |
| 2023-10-02 | $0.96 | $0.96 | 43,400 | — | — |
| 2023-09-29 | $0.97 | $0.97 | 39,700 | — | — |
| 2023-09-28 | $0.96 | $0.96 | 72,500 | — | — |
| 2023-09-27 | $0.94 | $0.94 | 59,600 | — | — |
| 2023-09-26 | $0.96 | $0.96 | 116,300 | — | — |
| 2023-09-25 | $0.93 | $0.93 | 62,200 | — | — |
| 2023-09-22 | $0.95 | $0.95 | 111,000 | — | — |
| 2023-09-21 | $0.96 | $0.96 | 73,600 | — | — |
| 2023-09-20 | $0.97 | $0.97 | 590,700 | — | — |
| 2023-09-19 | $1.01 | $1.01 | 269,000 | — | — |
| 2023-09-18 | $0.94 | $0.94 | 68,800 | — | — |
| 2023-09-15 | $0.93 | $0.93 | 83,300 | — | — |
| 2023-09-14 | $0.97 | $0.97 | 31,500 | — | — |
| 2023-09-13 | $0.97 | $0.97 | 170,800 | — | — |
| 2023-09-12 | $0.94 | $0.94 | 92,200 | — | — |
| 2023-09-11 | $0.93 | $0.93 | 161,600 | — | — |
| 2023-09-08 | $0.94 | $0.94 | 84,600 | — | — |
| 2023-09-07 | $0.96 | $0.96 | 91,800 | — | — |
| 2023-09-06 | $0.98 | $0.98 | 123,100 | — | — |
| 2023-09-05 | $0.97 | $0.97 | 51,100 | — | — |
| 2023-09-01 | $0.96 | $0.96 | 72,300 | — | — |
| 2023-08-31 | $0.96 | $0.96 | 92,700 | — | — |
| 2023-08-30 | $0.98 | $0.98 | 49,200 | — | — |
| 2023-08-29 | $0.96 | $0.96 | 199,500 | — | — |
| 2023-08-28 | $0.94 | $0.94 | 86,500 | — | — |
| 2023-08-25 | $0.95 | $0.95 | 66,100 | — | — |
| 2023-08-24 | $0.95 | $0.95 | 113,700 | — | — |
| 2023-08-23 | $0.99 | $0.99 | 872,500 | — | — |
| 2023-08-22 | $1.02 | $1.02 | 114,200 | — | — |
| 2023-08-21 | $1.00 | $1.00 | 102,400 | — | — |
| 2023-08-18 | $1.02 | $1.02 | 107,100 | — | — |
| 2023-08-17 | $1.02 | $1.02 | 114,500 | — | — |
| 2023-08-16 | $1.01 | $1.01 | 130,500 | — | — |
| 2023-08-15 | $0.96 | $0.96 | 107,700 | — | — |
| 2023-08-14 | $0.92 | $0.92 | 259,300 | — | — |
| 2023-08-11 | $0.95 | $0.95 | 151,700 | — | — |
| 2023-08-10 | $0.98 | $0.98 | 132,300 | — | — |
| 2023-08-09 | $0.98 | $0.98 | 191,700 | — | — |
| 2023-08-08 | $1.08 | $1.08 | 339,200 | — | — |
| 2023-08-07 | $0.98 | $0.98 | 181,100 | — | — |
| 2023-08-04 | $1.00 | $1.00 | 89,200 | — | — |
| 2023-08-03 | $0.97 | $0.97 | 88,500 | — | — |
| 2023-08-02 | $1.01 | $1.01 | 358,400 | — | — |
| 2023-08-01 | $1.02 | $1.02 | 162,500 | — | — |
| 2023-07-31 | $1.02 | $1.02 | 204,000 | — | — |
| 2023-07-28 | $1.02 | $1.02 | 383,700 | — | — |
| 2023-07-27 | $1.12 | $1.12 | 151,200 | — | — |
| 2023-07-26 | $1.17 | $1.17 | 132,000 | — | — |
| 2023-07-25 | $1.10 | $1.10 | 112,900 | — | — |
| 2023-07-24 | $1.12 | $1.12 | 87,000 | — | — |
| 2023-07-21 | $1.07 | $1.07 | 123,300 | — | — |
| 2023-07-20 | $1.07 | $1.07 | 139,800 | — | — |
| 2023-07-19 | $1.07 | $1.07 | 152,600 | — | — |
| 2023-07-18 | $1.14 | $1.14 | 140,500 | — | — |
| 2023-07-17 | $1.14 | $1.14 | 100,500 | — | — |
| 2023-07-14 | $1.16 | $1.16 | 60,300 | — | — |
| 2023-07-13 | $1.18 | $1.18 | 35,200 | — | — |
| 2023-07-12 | $1.18 | $1.18 | 59,200 | — | — |
| 2023-07-11 | $1.19 | $1.19 | 107,700 | — | — |
| 2023-07-10 | $1.16 | $1.16 | 164,100 | — | — |
| 2023-07-07 | $1.18 | $1.18 | 77,900 | — | — |
| 2023-07-06 | $1.19 | $1.19 | 109,600 | — | — |
| 2023-07-05 | $1.21 | $1.21 | 115,200 | — | — |
| 2023-07-03 | $1.27 | $1.27 | 187,600 | — | — |
| 2023-06-30 | $1.19 | $1.19 | 166,500 | — | — |
| 2023-06-29 | $1.18 | $1.18 | 290,600 | — | — |
| 2023-06-28 | $1.22 | $1.22 | 1,414,900 | — | — |
| 2023-06-27 | $1.15 | $1.15 | 172,800 | — | — |
| 2023-06-26 | $1.13 | $1.13 | 289,500 | — | — |
| 2023-06-23 | $1.18 | $1.18 | 908,200 | — | — |
| 2023-06-22 | $1.13 | $1.13 | 939,300 | — | — |
| 2023-06-21 | $1.16 | $1.16 | 1,876,000 | — | — |
| 2023-06-20 | $1.25 | $1.25 | 15,874,700 | — | — |
| 2023-06-16 | $0.97 | $0.97 | 221,000 | — | — |
| 2023-06-15 | $0.88 | $0.88 | 83,900 | — | — |
| 2023-06-14 | $0.90 | $0.90 | 101,000 | — | — |
| 2023-06-13 | $0.90 | $0.90 | 78,700 | — | — |
| 2023-06-12 | $0.87 | $0.87 | 145,200 | — | — |
| 2023-06-09 | $0.90 | $0.90 | 174,800 | — | — |
| 2023-06-08 | $0.93 | $0.93 | 61,000 | — | — |
| 2023-06-07 | $0.92 | $0.92 | 107,100 | — | — |
| 2023-06-06 | $0.93 | $0.93 | 160,400 | — | — |
| 2023-06-05 | $0.95 | $0.95 | 49,600 | — | — |
| 2023-06-02 | $0.97 | $0.97 | 135,100 | — | — |
| 2023-06-01 | $0.95 | $0.95 | 165,500 | — | — |
| 2023-05-31 | $0.92 | $0.92 | 51,100 | — | — |
| 2023-05-30 | $0.90 | $0.90 | 57,900 | — | — |
| 2023-05-26 | $0.92 | $0.92 | 60,000 | — | — |
| 2023-05-25 | $0.93 | $0.93 | 31,700 | — | — |
| 2023-05-24 | $0.95 | $0.95 | 84,900 | — | — |
| 2023-05-23 | $0.96 | $0.96 | 71,600 | — | — |
| 2023-05-22 | $0.96 | $0.96 | 93,300 | — | — |
| 2023-05-19 | $0.97 | $0.97 | 102,300 | — | — |
| 2023-05-18 | $0.97 | $0.97 | 86,800 | — | — |
| 2023-05-17 | $0.96 | $0.96 | 125,800 | — | — |
| 2023-05-16 | $0.93 | $0.93 | 137,500 | — | — |
| 2023-05-15 | $1.06 | $1.06 | 77,900 | — | — |
| 2023-05-12 | $1.08 | $1.08 | 381,900 | — | — |
| 2023-05-11 | $1.10 | $1.10 | 742,900 | — | — |
| 2023-05-10 | $1.09 | $1.09 | 5,208,100 | — | — |
| 2023-05-09 | $0.94 | $0.94 | 44,900 | — | — |
| 2023-05-08 | $0.90 | $0.90 | 54,700 | — | — |
| 2023-05-05 | $0.88 | $0.88 | 38,300 | — | — |
| 2023-05-04 | $0.83 | $0.83 | 43,600 | — | — |
| 2023-05-03 | $0.84 | $0.84 | 35,600 | — | — |
| 2023-05-02 | $0.84 | $0.84 | 52,700 | — | — |
| 2023-05-01 | $0.85 | $0.85 | 73,200 | — | — |
| 2023-04-28 | $0.89 | $0.89 | 58,100 | — | — |
| 2023-04-27 | $0.87 | $0.87 | 40,100 | — | — |
| 2023-04-26 | $0.85 | $0.85 | 102,000 | — | — |
| 2023-04-25 | $0.82 | $0.82 | 86,100 | — | — |
| 2023-04-24 | $0.91 | $0.91 | 68,900 | — | — |
| 2023-04-21 | $0.91 | $0.91 | 172,900 | — | — |
| 2023-04-20 | $0.92 | $0.92 | 62,900 | — | — |
| 2023-04-19 | $0.93 | $0.93 | 67,200 | — | — |
| 2023-04-18 | $0.92 | $0.92 | 49,600 | — | — |
| 2023-04-17 | $0.93 | $0.93 | 96,700 | — | — |
| 2023-04-14 | $0.95 | $0.95 | 43,600 | — | — |
| 2023-04-13 | $0.97 | $0.97 | 84,200 | — | — |
| 2023-04-12 | $0.96 | $0.96 | 66,800 | — | — |
| 2023-04-11 | $0.97 | $0.97 | 152,400 | — | — |
| 2023-04-10 | $1.01 | $1.01 | 47,900 | — | — |
| 2023-04-06 | $0.98 | $0.98 | 62,400 | — | — |
| 2023-04-05 | $1.00 | $1.00 | 80,800 | — | — |
| 2023-04-04 | $1.02 | $1.02 | 68,300 | — | — |
| 2023-04-03 | $1.02 | $1.02 | 68,800 | — | — |
| 2023-03-31 | $1.04 | $1.04 | 66,300 | — | — |
| 2023-03-30 | $1.02 | $1.02 | 100,700 | — | — |
| 2023-03-29 | $1.05 | $1.05 | 47,700 | — | — |
| 2023-03-28 | $1.03 | $1.03 | 70,300 | — | — |
| 2023-03-27 | $1.04 | $1.04 | 52,800 | — | — |
| 2023-03-24 | $1.04 | $1.04 | 37,200 | — | — |
| 2023-03-23 | $1.01 | $1.01 | 80,600 | — | — |
| 2023-03-22 | $1.00 | $1.00 | 88,000 | — | — |
| 2023-03-21 | $0.97 | $0.97 | 244,900 | — | — |
| 2023-03-20 | $1.06 | $1.06 | 73,900 | — | — |
| 2023-03-17 | $1.07 | $1.07 | 89,400 | — | — |
| 2023-03-16 | $1.14 | $1.14 | 40,100 | — | — |
| 2023-03-15 | $1.12 | $1.12 | 62,800 | — | — |
| 2023-03-14 | $1.19 | $1.19 | 118,900 | — | — |
| 2023-03-13 | $1.11 | $1.11 | 150,700 | — | — |
| 2023-03-10 | $1.08 | $1.08 | 116,300 | — | — |
| 2023-03-09 | $1.01 | $1.01 | 348,900 | — | — |
| 2023-03-08 | $1.20 | $1.20 | 71,200 | — | — |
| 2023-03-07 | $1.24 | $1.24 | 211,800 | — | — |
| 2023-03-06 | $1.38 | $1.38 | 101,200 | — | — |
| 2023-03-03 | $1.37 | $1.37 | 159,800 | — | — |
| 2023-03-02 | $1.42 | $1.42 | 201,500 | — | — |
| 2023-03-01 | $1.41 | $1.41 | 697,500 | — | — |
| 2023-02-28 | $1.31 | $1.31 | 109,400 | — | — |
| 2023-02-27 | $1.25 | $1.25 | 208,800 | — | — |
| 2023-02-24 | $1.19 | $1.19 | 49,400 | — | — |
| 2023-02-23 | $1.20 | $1.20 | 100,000 | — | — |
| 2023-02-22 | $1.23 | $1.23 | 72,900 | — | — |
| 2023-02-21 | $1.20 | $1.20 | 60,300 | — | — |
| 2023-02-17 | $1.20 | $1.20 | 53,900 | — | — |
| 2023-02-16 | $1.23 | $1.23 | 76,200 | — | — |
| 2023-02-15 | $1.20 | $1.20 | 122,600 | — | — |
| 2023-02-14 | $1.20 | $1.20 | 110,600 | — | — |
| 2023-02-13 | $1.20 | $1.20 | 84,500 | — | — |
| 2023-02-10 | $1.25 | $1.25 | 98,300 | — | — |
| 2023-02-09 | $1.27 | $1.27 | 174,900 | — | — |
| 2023-02-08 | $1.30 | $1.30 | 140,400 | — | — |
| 2023-02-07 | $1.27 | $1.27 | 208,800 | — | — |
| 2023-02-06 | $1.41 | $1.41 | 1,553,200 | — | — |
| 2023-02-03 | $1.17 | $1.17 | 89,700 | — | — |
| 2023-02-02 | $1.15 | $1.15 | 154,400 | — | — |
| 2023-02-01 | $1.21 | $1.21 | 66,900 | — | — |
| 2023-01-31 | $1.21 | $1.21 | 62,000 | — | — |
| 2023-01-30 | $1.16 | $1.16 | 141,100 | — | — |
| 2023-01-27 | $1.26 | $1.26 | 146,100 | — | — |
| 2023-01-26 | $1.23 | $1.23 | 367,000 | — | — |
| 2023-01-25 | $1.20 | $1.20 | 114,100 | — | — |
| 2023-01-24 | $1.19 | $1.19 | 114,300 | — | — |
| 2023-01-23 | $1.15 | $1.15 | 83,900 | — | — |
| 2023-01-20 | $1.07 | $1.07 | 89,000 | — | — |
| 2023-01-19 | $1.11 | $1.11 | 73,600 | — | — |
| 2023-01-18 | $1.13 | $1.13 | 126,700 | — | — |
| 2023-01-17 | $1.18 | $1.18 | 102,100 | — | — |
| 2023-01-13 | $1.16 | $1.16 | 171,900 | — | — |
| 2023-01-12 | $1.09 | $1.09 | 184,100 | — | — |
| 2023-01-11 | $1.04 | $1.04 | 173,000 | — | — |
| 2023-01-10 | $1.01 | $1.01 | 119,200 | — | — |
| 2023-01-09 | $0.92 | $0.92 | 140,500 | — | — |
| 2023-01-06 | $0.90 | $0.90 | 97,700 | — | — |
| 2023-01-05 | $0.91 | $0.91 | 41,100 | — | — |
| 2023-01-04 | $0.92 | $0.92 | 70,300 | — | — |
| 2023-01-03 | $0.92 | $0.92 | 36,900 | — | — |