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
- 2021-04-22 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 | $0.99 | $0.99 | 2,201,100 | — | — |
| 2023-12-28 | $1.02 | $1.02 | 1,356,200 | — | — |
| 2023-12-27 | $1.02 | $1.02 | 1,597,400 | — | — |
| 2023-12-26 | $1.05 | $1.05 | 2,499,400 | — | — |
| 2023-12-22 | $0.99 | $0.99 | 1,397,700 | — | — |
| 2023-12-21 | $1.02 | $1.02 | 1,913,400 | — | — |
| 2023-12-20 | $1.02 | $1.02 | 2,372,500 | — | — |
| 2023-12-19 | $1.06 | $1.06 | 2,808,500 | — | — |
| 2023-12-18 | $1.10 | $1.10 | 3,363,900 | — | — |
| 2023-12-15 | $1.07 | $1.07 | 2,815,700 | — | — |
| 2023-12-14 | $1.01 | $1.01 | 3,346,500 | — | — |
| 2023-12-13 | $0.98 | $0.98 | 2,758,000 | — | — |
| 2023-12-12 | $1.00 | $1.00 | 2,635,700 | — | — |
| 2023-12-11 | $1.02 | $1.02 | 2,267,500 | — | — |
| 2023-12-08 | $1.04 | $1.04 | 2,255,800 | — | — |
| 2023-12-07 | $1.05 | $1.05 | 1,787,600 | — | — |
| 2023-12-06 | $1.06 | $1.06 | 2,428,300 | — | — |
| 2023-12-05 | $1.06 | $1.06 | 2,677,800 | — | — |
| 2023-12-04 | $1.16 | $1.16 | 3,436,400 | — | — |
| 2023-12-01 | $1.20 | $1.20 | 4,364,200 | — | — |
| 2023-11-30 | $1.06 | $1.06 | 1,285,500 | — | — |
| 2023-11-29 | $1.06 | $1.06 | 2,690,300 | — | — |
| 2023-11-28 | $1.08 | $1.08 | 1,615,600 | — | — |
| 2023-11-27 | $1.05 | $1.05 | 4,256,900 | — | — |
| 2023-11-24 | $1.05 | $1.05 | 518,500 | — | — |
| 2023-11-22 | $1.05 | $1.05 | 1,673,800 | — | — |
| 2023-11-21 | $1.02 | $1.02 | 1,938,700 | — | — |
| 2023-11-20 | $1.05 | $1.05 | 2,499,500 | — | — |
| 2023-11-17 | $1.10 | $1.10 | 1,050,200 | — | — |
| 2023-11-16 | $1.08 | $1.08 | 2,108,900 | — | — |
| 2023-11-15 | $1.17 | $1.17 | 2,803,300 | — | — |
| 2023-11-14 | $1.19 | $1.19 | 3,786,300 | — | — |
| 2023-11-13 | $1.06 | $1.06 | 1,416,100 | — | — |
| 2023-11-10 | $0.97 | $0.97 | 2,692,800 | — | — |
| 2023-11-09 | $1.05 | $1.05 | 2,902,600 | — | — |
| 2023-11-08 | $1.05 | $1.05 | 1,496,400 | — | — |
| 2023-11-07 | $1.04 | $1.04 | 1,228,300 | — | — |
| 2023-11-06 | $1.04 | $1.04 | 3,137,600 | — | — |
| 2023-11-03 | $1.17 | $1.17 | 3,067,100 | — | — |
| 2023-11-02 | $1.14 | $1.14 | 3,539,400 | — | — |
| 2023-11-01 | $1.05 | $1.05 | 2,634,300 | — | — |
| 2023-10-31 | $1.06 | $1.06 | 1,363,500 | — | — |
| 2023-10-30 | $1.08 | $1.08 | 1,616,800 | — | — |
| 2023-10-27 | $1.12 | $1.12 | 1,699,600 | — | — |
| 2023-10-26 | $1.17 | $1.17 | 1,500,900 | — | — |
| 2023-10-25 | $1.19 | $1.19 | 1,684,500 | — | — |
| 2023-10-24 | $1.30 | $1.30 | 3,026,100 | — | — |
| 2023-10-23 | $1.16 | $1.16 | 1,936,600 | — | — |
| 2023-10-20 | $1.20 | $1.20 | 1,330,400 | — | — |
| 2023-10-19 | $1.26 | $1.26 | 2,184,600 | — | — |
| 2023-10-18 | $1.35 | $1.35 | 1,586,600 | — | — |
| 2023-10-17 | $1.43 | $1.43 | 1,440,500 | — | — |
| 2023-10-16 | $1.41 | $1.41 | 1,510,100 | — | — |
| 2023-10-13 | $1.40 | $1.40 | 2,497,400 | — | — |
| 2023-10-12 | $1.48 | $1.48 | 2,632,200 | — | — |
| 2023-10-11 | $1.51 | $1.51 | 3,581,700 | — | — |
| 2023-10-10 | $1.53 | $1.53 | 3,955,400 | — | — |
| 2023-10-09 | $1.36 | $1.36 | 1,739,300 | — | — |
| 2023-10-06 | $1.40 | $1.40 | 3,479,000 | — | — |
| 2023-10-05 | $1.21 | $1.21 | 1,410,800 | — | — |
| 2023-10-04 | $1.26 | $1.26 | 2,970,500 | — | — |
| 2023-10-03 | $1.19 | $1.19 | 3,570,000 | — | — |
| 2023-10-02 | $1.29 | $1.29 | 2,383,500 | — | — |
| 2023-09-29 | $1.33 | $1.33 | 2,682,400 | — | — |
| 2023-09-28 | $1.31 | $1.31 | 5,114,400 | — | — |
| 2023-09-27 | $1.42 | $1.42 | 4,020,800 | — | — |
| 2023-09-26 | $1.38 | $1.38 | 3,198,900 | — | — |
| 2023-09-25 | $1.46 | $1.46 | 3,870,200 | — | — |
| 2023-09-22 | $1.57 | $1.57 | 2,406,900 | — | — |
| 2023-09-21 | $1.60 | $1.60 | 3,467,200 | — | — |
| 2023-09-20 | $1.74 | $1.74 | 2,279,600 | — | — |
| 2023-09-19 | $1.79 | $1.79 | 3,660,800 | — | — |
| 2023-09-18 | $1.78 | $1.78 | 4,928,400 | — | — |
| 2023-09-15 | $1.86 | $1.86 | 4,400,700 | — | — |
| 2023-09-14 | $1.93 | $1.93 | 4,078,100 | — | — |
| 2023-09-13 | $2.00 | $2.00 | 3,925,000 | — | — |
| 2023-09-12 | $1.95 | $1.95 | 6,762,900 | — | — |
| 2023-09-11 | $2.03 | $2.03 | 5,617,400 | — | — |
| 2023-09-08 | $1.98 | $1.98 | 4,617,900 | — | — |
| 2023-09-07 | $1.93 | $1.93 | 5,686,300 | — | — |
| 2023-09-06 | $2.08 | $2.08 | 9,094,300 | — | — |
| 2023-09-05 | $2.03 | $2.03 | 8,714,700 | — | — |
| 2023-09-01 | $1.84 | $1.84 | 2,565,400 | — | — |
| 2023-08-31 | $1.80 | $1.80 | 3,141,800 | — | — |
| 2023-08-30 | $1.76 | $1.76 | 4,106,600 | — | — |
| 2023-08-29 | $1.86 | $1.86 | 6,693,800 | — | — |
| 2023-08-28 | $1.89 | $1.89 | 4,775,900 | — | — |
| 2023-08-25 | $1.74 | $1.74 | 4,559,700 | — | — |
| 2023-08-24 | $1.81 | $1.81 | 6,979,200 | — | — |
| 2023-08-23 | $1.97 | $1.97 | 5,855,600 | — | — |
| 2023-08-22 | $1.97 | $1.97 | 5,735,800 | — | — |
| 2023-08-21 | $2.02 | $2.02 | 6,960,200 | — | — |
| 2023-08-18 | $2.06 | $2.06 | 6,842,200 | — | — |
| 2023-08-17 | $1.97 | $1.97 | 8,882,800 | — | — |
| 2023-08-16 | $2.09 | $2.09 | 11,280,300 | — | — |
| 2023-08-15 | $2.24 | $2.24 | 16,936,600 | — | — |
| 2023-08-14 | $2.67 | $2.67 | 26,596,100 | — | — |
| 2023-08-11 | $2.28 | $2.28 | 79,866,400 | — | — |
| 2023-08-10 | $1.64 | $1.64 | 7,494,800 | — | — |
| 2023-08-09 | $1.65 | $1.65 | 6,794,500 | — | — |
| 2023-08-08 | $1.87 | $1.87 | 9,890,700 | — | — |
| 2023-08-07 | $2.32 | $2.32 | 8,297,000 | — | — |
| 2023-08-04 | $2.74 | $2.74 | 6,998,800 | — | — |
| 2023-08-03 | $2.73 | $2.73 | 10,065,500 | — | — |
| 2023-08-02 | $2.99 | $2.99 | 12,437,500 | — | — |
| 2023-08-01 | $3.25 | $3.25 | 27,409,000 | — | — |
| 2023-07-31 | $2.49 | $2.49 | 11,693,800 | — | — |
| 2023-07-28 | $2.20 | $2.20 | 9,226,000 | — | — |
| 2023-07-27 | $1.84 | $1.84 | 6,909,000 | — | — |
| 2023-07-26 | $1.97 | $1.97 | 7,289,700 | — | — |
| 2023-07-25 | $2.11 | $2.11 | 10,815,700 | — | — |
| 2023-07-24 | $1.72 | $1.72 | 3,714,600 | — | — |
| 2023-07-21 | $1.64 | $1.64 | 6,328,400 | — | — |
| 2023-07-20 | $1.89 | $1.89 | 5,998,800 | — | — |
| 2023-07-19 | $2.06 | $2.06 | 8,016,700 | — | — |
| 2023-07-18 | $2.21 | $2.21 | 11,052,200 | — | — |
| 2023-07-17 | $2.10 | $2.10 | 6,671,100 | — | — |
| 2023-07-14 | $1.76 | $1.76 | 6,191,100 | — | — |
| 2023-07-13 | $2.00 | $2.00 | 9,014,900 | — | — |
| 2023-07-12 | $1.74 | $1.74 | 5,636,300 | — | — |
| 2023-07-11 | $1.53 | $1.53 | 6,869,100 | — | — |
| 2023-07-10 | $1.48 | $1.48 | 2,783,800 | — | — |
| 2023-07-07 | $1.37 | $1.37 | 4,993,600 | — | — |
| 2023-07-06 | $1.47 | $1.47 | 7,652,500 | — | — |
| 2023-07-05 | $1.59 | $1.59 | 9,866,800 | — | — |
| 2023-07-03 | $1.34 | $1.34 | 3,590,300 | — | — |
| 2023-06-30 | $1.18 | $1.18 | 4,672,700 | — | — |
| 2023-06-29 | $1.16 | $1.16 | 5,595,900 | — | — |
| 2023-06-28 | $1.24 | $1.24 | 7,154,700 | — | — |
| 2023-06-27 | $1.08 | $1.08 | 2,649,800 | — | — |
| 2023-06-26 | $1.00 | $1.00 | 4,813,400 | — | — |
| 2023-06-23 | $0.91 | $0.91 | 9,441,500 | — | — |
| 2023-06-22 | $0.98 | $0.98 | 3,212,200 | — | — |
| 2023-06-21 | $0.98 | $0.98 | 3,886,300 | — | — |
| 2023-06-20 | $1.09 | $1.09 | 2,591,600 | — | — |
| 2023-06-16 | $1.11 | $1.11 | 2,874,600 | — | — |
| 2023-06-15 | $1.23 | $1.23 | 2,528,500 | — | — |
| 2023-06-14 | $1.22 | $1.22 | 3,798,600 | — | — |
| 2023-06-13 | $1.31 | $1.31 | 5,988,400 | — | — |
| 2023-06-12 | $1.25 | $1.25 | 6,056,500 | — | — |
| 2023-06-09 | $1.33 | $1.33 | 12,006,700 | — | — |
| 2023-06-08 | $1.38 | $1.38 | 15,840,900 | — | — |
| 2023-06-07 | $1.04 | $1.04 | 5,831,900 | — | — |
| 2023-06-06 | $1.10 | $1.10 | 7,573,500 | — | — |
| 2023-06-05 | $0.91 | $0.91 | 2,754,900 | — | — |
| 2023-06-02 | $0.88 | $0.88 | 3,409,200 | — | — |
| 2023-06-01 | $0.95 | $0.95 | 4,862,200 | — | — |
| 2023-05-31 | $0.94 | $0.94 | 2,400,700 | — | — |
| 2023-05-30 | $1.03 | $1.03 | 5,661,500 | — | — |
| 2023-05-26 | $1.07 | $1.07 | 5,773,500 | — | — |
| 2023-05-25 | $0.80 | $0.80 | 3,130,700 | — | — |
| 2023-05-24 | $0.77 | $0.77 | 5,825,800 | — | — |
| 2023-05-23 | $0.74 | $0.74 | 4,386,600 | — | — |
| 2023-05-22 | $0.73 | $0.73 | 8,676,100 | — | — |
| 2023-05-19 | $0.51 | $0.51 | 1,086,200 | — | — |
| 2023-05-18 | $0.58 | $0.58 | 1,491,200 | — | — |
| 2023-05-17 | $0.53 | $0.53 | 1,451,800 | — | — |
| 2023-05-16 | $0.51 | $0.51 | 756,900 | — | — |
| 2023-05-15 | $0.52 | $0.52 | 874,600 | — | — |
| 2023-05-12 | $0.46 | $0.46 | 659,100 | — | — |
| 2023-05-11 | $0.50 | $0.50 | 974,300 | — | — |
| 2023-05-10 | $0.49 | $0.49 | 1,003,500 | — | — |
| 2023-05-09 | $0.44 | $0.44 | 600,900 | — | — |
| 2023-05-08 | $0.45 | $0.45 | 750,600 | — | — |
| 2023-05-05 | $0.41 | $0.41 | 473,300 | — | — |
| 2023-05-04 | $0.39 | $0.39 | 632,200 | — | — |
| 2023-05-03 | $0.38 | $0.38 | 1,327,100 | — | — |
| 2023-05-02 | $0.40 | $0.40 | 644,000 | — | — |
| 2023-05-01 | $0.42 | $0.42 | 762,400 | — | — |
| 2023-04-28 | $0.47 | $0.47 | 715,800 | — | — |
| 2023-04-27 | $0.45 | $0.45 | 457,700 | — | — |
| 2023-04-26 | $0.45 | $0.45 | 473,900 | — | — |
| 2023-04-25 | $0.47 | $0.47 | 320,600 | — | — |
| 2023-04-24 | $0.48 | $0.48 | 498,200 | — | — |
| 2023-04-21 | $0.50 | $0.50 | 494,400 | — | — |
| 2023-04-20 | $0.51 | $0.51 | 409,300 | — | — |
| 2023-04-19 | $0.55 | $0.55 | 781,100 | — | — |
| 2023-04-18 | $0.56 | $0.56 | 861,800 | — | — |
| 2023-04-17 | $0.49 | $0.49 | 926,800 | — | — |
| 2023-04-14 | $0.50 | $0.50 | 1,168,100 | — | — |
| 2023-04-13 | $0.52 | $0.52 | 913,200 | — | — |
| 2023-04-12 | $0.52 | $0.52 | 674,800 | — | — |
| 2023-04-11 | $0.55 | $0.55 | 546,300 | — | — |
| 2023-04-10 | $0.58 | $0.58 | 983,600 | — | — |
| 2023-04-06 | $0.60 | $0.60 | 468,600 | — | — |
| 2023-04-05 | $0.59 | $0.59 | 1,193,800 | — | — |
| 2023-04-04 | $0.67 | $0.67 | 1,189,100 | — | — |
| 2023-04-03 | $0.67 | $0.67 | 946,000 | — | — |
| 2023-03-31 | $0.72 | $0.72 | 1,914,100 | — | — |
| 2023-03-30 | $0.60 | $0.60 | 603,300 | — | — |
| 2023-03-29 | $0.55 | $0.55 | 1,045,400 | — | — |
| 2023-03-28 | $0.55 | $0.55 | 965,300 | — | — |
| 2023-03-27 | $0.55 | $0.55 | 1,459,300 | — | — |
| 2023-03-24 | $0.56 | $0.56 | 611,100 | — | — |
| 2023-03-23 | $0.60 | $0.60 | 479,100 | — | — |
| 2023-03-22 | $0.57 | $0.57 | 629,200 | — | — |
| 2023-03-21 | $0.58 | $0.58 | 2,113,500 | — | — |
| 2023-03-20 | $0.51 | $0.51 | 866,700 | — | — |
| 2023-03-17 | $0.50 | $0.50 | 1,393,400 | — | — |
| 2023-03-16 | $0.51 | $0.51 | 1,133,200 | — | — |
| 2023-03-15 | $0.53 | $0.53 | 1,219,700 | — | — |
| 2023-03-14 | $0.60 | $0.60 | 937,300 | — | — |
| 2023-03-13 | $0.60 | $0.60 | 992,300 | — | — |
| 2023-03-10 | $0.61 | $0.61 | 1,418,700 | — | — |
| 2023-03-09 | $0.69 | $0.69 | 845,000 | — | — |
| 2023-03-08 | $0.73 | $0.73 | 636,700 | — | — |
| 2023-03-07 | $0.76 | $0.76 | 377,200 | — | — |
| 2023-03-06 | $0.80 | $0.80 | 624,000 | — | — |
| 2023-03-03 | $0.80 | $0.80 | 736,400 | — | — |
| 2023-03-02 | $0.75 | $0.75 | 558,900 | — | — |
| 2023-03-01 | $0.76 | $0.76 | 797,900 | — | — |
| 2023-02-28 | $0.75 | $0.75 | 1,127,000 | — | — |
| 2023-02-27 | $0.77 | $0.77 | 1,622,300 | — | — |
| 2023-02-24 | $0.84 | $0.84 | 2,286,600 | — | — |
| 2023-02-23 | $1.01 | $1.01 | 949,300 | — | — |
| 2023-02-22 | $1.00 | $1.00 | 727,500 | — | — |
| 2023-02-21 | $1.01 | $1.01 | 740,300 | — | — |
| 2023-02-17 | $1.07 | $1.07 | 563,900 | — | — |
| 2023-02-16 | $1.12 | $1.12 | 1,561,200 | — | — |
| 2023-02-15 | $1.12 | $1.12 | 1,754,600 | — | — |
| 2023-02-14 | $0.98 | $0.98 | 1,477,800 | — | — |
| 2023-02-13 | $1.03 | $1.03 | 2,633,900 | — | — |
| 2023-02-10 | $1.19 | $1.19 | 6,771,300 | — | — |
| 2023-02-09 | $1.06 | $1.06 | 6,483,000 | — | — |
| 2023-02-08 | $1.39 | $1.39 | 8,534,500 | — | — |
| 2023-02-07 | $1.12 | $1.12 | 2,057,700 | — | — |
| 2023-02-06 | $1.16 | $1.16 | 5,784,500 | — | — |
| 2023-02-03 | $1.05 | $1.05 | 7,254,900 | — | — |
| 2023-02-02 | $0.86 | $0.86 | 1,369,800 | — | — |
| 2023-02-01 | $0.80 | $0.80 | 1,442,200 | — | — |
| 2023-01-31 | $0.78 | $0.78 | 417,900 | — | — |
| 2023-01-30 | $0.77 | $0.77 | 374,800 | — | — |
| 2023-01-27 | $0.80 | $0.80 | 618,700 | — | — |
| 2023-01-26 | $0.81 | $0.81 | 502,600 | — | — |
| 2023-01-25 | $0.85 | $0.85 | 887,400 | — | — |
| 2023-01-24 | $0.87 | $0.87 | 286,300 | — | — |
| 2023-01-23 | $0.90 | $0.90 | 585,400 | — | — |
| 2023-01-20 | $0.89 | $0.89 | 502,900 | — | — |
| 2023-01-19 | $0.87 | $0.87 | 634,900 | — | — |
| 2023-01-18 | $0.95 | $0.95 | 835,400 | — | — |
| 2023-01-17 | $1.00 | $1.00 | 891,500 | — | — |
| 2023-01-13 | $0.92 | $0.92 | 1,213,600 | — | — |
| 2023-01-12 | $0.85 | $0.85 | 812,000 | — | — |
| 2023-01-11 | $0.80 | $0.80 | 713,600 | — | — |
| 2023-01-10 | $0.78 | $0.78 | 412,300 | — | — |
| 2023-01-09 | $0.76 | $0.76 | 567,600 | — | — |
| 2023-01-06 | $0.75 | $0.75 | 555,100 | — | — |
| 2023-01-05 | $0.76 | $0.76 | 539,300 | — | — |
| 2023-01-04 | $0.81 | $0.81 | 576,300 | — | — |
| 2023-01-03 | $0.73 | $0.73 | 893,100 | — | — |