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
- 2021-01-08 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 | $0.89 | $0.89 | 4,417 |
| 2023-12-28 | $0.91 | $0.91 | 11,633 |
| 2023-12-27 | $0.90 | $0.90 | 9,400 |
| 2023-12-26 | $0.91 | $0.91 | 2,350 |
| 2023-12-22 | $0.86 | $0.86 | 9,883 |
| 2023-12-21 | $0.88 | $0.88 | 15,267 |
| 2023-12-20 | $0.86 | $0.86 | 10,450 |
| 2023-12-19 | $0.81 | $0.81 | 11,783 |
| 2023-12-18 | $0.83 | $0.83 | 5,533 |
| 2023-12-15 | $0.83 | $0.83 | 6,833 |
| 2023-12-14 | $0.81 | $0.81 | 2,667 |
| 2023-12-13 | $0.79 | $0.79 | 8,767 |
| 2023-12-12 | $0.76 | $0.76 | 3,250 |
| 2023-12-11 | $0.75 | $0.75 | 8,450 |
| 2023-12-08 | $0.77 | $0.77 | 28,917 |
| 2023-12-07 | $0.86 | $0.86 | 233 |
| 2023-12-06 | $0.85 | $0.85 | 1,050 |
| 2023-12-05 | $0.88 | $0.88 | 2,800 |
| 2023-12-04 | $0.91 | $0.91 | 4,233 |
| 2023-12-01 | $0.92 | $0.92 | 14,617 |
| 2023-11-30 | $0.87 | $0.87 | 3,500 |
| 2023-11-29 | $0.91 | $0.91 | 6,283 |
| 2023-11-28 | $0.88 | $0.88 | 27,483 |
| 2023-11-27 | $0.82 | $0.82 | 19,117 |
| 2023-11-24 | $0.79 | $0.79 | 3,850 |
| 2023-11-22 | $0.80 | $0.80 | 1,833 |
| 2023-11-21 | $0.82 | $0.82 | 4,200 |
| 2023-11-20 | $0.82 | $0.82 | 2,717 |
| 2023-11-17 | $0.79 | $0.79 | 7,867 |
| 2023-11-16 | $0.76 | $0.76 | 6,783 |
| 2023-11-15 | $0.79 | $0.79 | 8,900 |
| 2023-11-14 | $0.78 | $0.78 | 1,083 |
| 2023-11-13 | $0.73 | $0.73 | 7,167 |
| 2023-11-10 | $0.74 | $0.74 | 4,117 |
| 2023-11-09 | $0.78 | $0.78 | 6,933 |
| 2023-11-08 | $0.74 | $0.74 | 5,450 |
| 2023-11-07 | $0.79 | $0.79 | 14,400 |
| 2023-11-06 | $0.79 | $0.79 | 8,433 |
| 2023-11-03 | $0.74 | $0.74 | 44,283 |
| 2023-11-02 | $0.76 | $0.76 | 12,700 |
| 2023-11-01 | $0.78 | $0.78 | 3,983 |
| 2023-10-31 | $0.78 | $0.78 | 6,750 |
| 2023-10-30 | $0.77 | $0.77 | 59,167 |
| 2023-10-27 | $0.80 | $0.80 | 1,533 |
| 2023-10-26 | $0.81 | $0.81 | 3,350 |
| 2023-10-25 | $0.84 | $0.84 | 8,183 |
| 2023-10-24 | $0.78 | $0.78 | 7,733 |
| 2023-10-23 | $0.79 | $0.79 | 2,367 |
| 2023-10-20 | $0.80 | $0.80 | 10,033 |
| 2023-10-19 | $0.79 | $0.79 | 8,700 |
| 2023-10-18 | $0.83 | $0.83 | 2,833 |
| 2023-10-17 | $0.79 | $0.79 | 7,850 |
| 2023-10-16 | $0.90 | $0.90 | 2,300 |
| 2023-10-13 | $0.87 | $0.87 | 16,200 |
| 2023-10-12 | $0.79 | $0.79 | 3,517 |
| 2023-10-11 | $0.82 | $0.82 | 12,050 |
| 2023-10-10 | $0.90 | $0.90 | 8,617 |
| 2023-10-09 | $0.86 | $0.86 | 3,033 |
| 2023-10-06 | $0.84 | $0.84 | 4,100 |
| 2023-10-05 | $0.81 | $0.81 | 7,817 |
| 2023-10-04 | $0.86 | $0.86 | 3,600 |
| 2023-10-03 | $0.87 | $0.87 | 4,150 |
| 2023-10-02 | $0.85 | $0.85 | 10,000 |
| 2023-09-29 | $0.87 | $0.87 | 17,967 |
| 2023-09-28 | $0.91 | $0.91 | 5,050 |
| 2023-09-27 | $0.86 | $0.86 | 26,817 |
| 2023-09-26 | $0.95 | $0.95 | 10,217 |
| 2023-09-25 | $0.96 | $0.96 | 6,267 |
| 2023-09-22 | $0.95 | $0.95 | 8,367 |
| 2023-09-21 | $0.97 | $0.97 | 13,517 |
| 2023-09-20 | $0.97 | $0.97 | 2,517 |
| 2023-09-19 | $0.98 | $0.98 | 17,417 |
| 2023-09-18 | $0.92 | $0.92 | 5,650 |
| 2023-09-15 | $0.90 | $0.90 | 12,483 |
| 2023-09-14 | $0.94 | $0.94 | 10,817 |
| 2023-09-13 | $0.90 | $0.90 | 5,683 |
| 2023-09-12 | $0.93 | $0.93 | 8,817 |
| 2023-09-11 | $0.99 | $0.99 | 5,333 |
| 2023-09-08 | $0.98 | $0.98 | 1,833 |
| 2023-09-07 | $0.99 | $0.99 | 5,750 |
| 2023-09-06 | $1.01 | $1.01 | 19,333 |
| 2023-09-05 | $1.04 | $1.04 | 10,817 |
| 2023-09-01 | $1.05 | $1.05 | 2,050 |
| 2023-08-31 | $1.04 | $1.04 | 8,467 |
| 2023-08-30 | $1.04 | $1.04 | 1,083 |
| 2023-08-29 | $1.02 | $1.02 | 50,133 |
| 2023-08-28 | $1.06 | $1.06 | 583 |
| 2023-08-25 | $1.00 | $1.00 | 3,133 |
| 2023-08-24 | $1.00 | $1.00 | 4,100 |
| 2023-08-23 | $1.03 | $1.03 | 5,183 |
| 2023-08-22 | $1.06 | $1.06 | 2,850 |
| 2023-08-21 | $1.06 | $1.06 | 6,650 |
| 2023-08-18 | $1.02 | $1.02 | 1,683 |
| 2023-08-17 | $1.04 | $1.04 | 3,500 |
| 2023-08-16 | $1.03 | $1.03 | 8,867 |
| 2023-08-15 | $1.05 | $1.05 | 5,167 |
| 2023-08-14 | $1.05 | $1.05 | 967 |
| 2023-08-11 | $1.05 | $1.05 | 5,317 |
| 2023-08-10 | $1.09 | $1.09 | 2,817 |
| 2023-08-09 | $1.06 | $1.06 | 4,150 |
| 2023-08-08 | $1.05 | $1.05 | 2,167 |
| 2023-08-07 | $1.03 | $1.03 | 683 |
| 2023-08-04 | $1.04 | $1.04 | 2,950 |
| 2023-08-03 | $1.07 | $1.07 | 1,217 |
| 2023-08-02 | $1.02 | $1.02 | 22,617 |
| 2023-08-01 | $1.05 | $1.05 | 5,617 |
| 2023-07-31 | $1.05 | $1.05 | 19,133 |
| 2023-07-28 | $1.05 | $1.05 | 30,700 |
| 2023-07-27 | $1.11 | $1.11 | 8,950 |
| 2023-07-26 | $1.12 | $1.12 | 11,033 |
| 2023-07-25 | $1.09 | $1.09 | 66,433 |
| 2023-07-24 | $1.12 | $1.12 | 11,100 |
| 2023-07-21 | $1.11 | $1.11 | 8,583 |
| 2023-07-20 | $1.15 | $1.15 | 2,200 |
| 2023-07-19 | $1.20 | $1.20 | 5,200 |
| 2023-07-18 | $1.19 | $1.19 | 8,433 |
| 2023-07-17 | $1.17 | $1.17 | 30,367 |
| 2023-07-14 | $1.18 | $1.18 | 4,683 |
| 2023-07-13 | $1.19 | $1.19 | 9,850 |
| 2023-07-12 | $1.22 | $1.22 | 6,517 |
| 2023-07-11 | $1.25 | $1.25 | 6,767 |
| 2023-07-10 | $1.29 | $1.29 | 10,033 |
| 2023-07-07 | $1.30 | $1.30 | 2,100 |
| 2023-07-06 | $1.21 | $1.21 | 667 |
| 2023-07-05 | $1.25 | $1.25 | 16,433 |
| 2023-07-03 | $1.28 | $1.28 | 1,450 |
| 2023-06-30 | $1.25 | $1.25 | 19,800 |
| 2023-06-29 | $1.16 | $1.16 | 17,167 |
| 2023-06-28 | $1.17 | $1.17 | 8,167 |
| 2023-06-27 | $1.20 | $1.20 | 10,850 |
| 2023-06-26 | $1.28 | $1.28 | 1,900 |
| 2023-06-23 | $1.22 | $1.22 | 1,533 |
| 2023-06-22 | $1.25 | $1.25 | 4,267 |
| 2023-06-21 | $1.28 | $1.28 | 2,333 |
| 2023-06-20 | $1.23 | $1.23 | 1,267 |
| 2023-06-16 | $1.28 | $1.28 | 15,417 |
| 2023-06-15 | $1.23 | $1.23 | 1,833 |
| 2023-06-14 | $1.22 | $1.22 | 10,700 |
| 2023-06-13 | $1.25 | $1.25 | 11,450 |
| 2023-06-12 | $1.22 | $1.22 | 1,500 |
| 2023-06-09 | $1.22 | $1.22 | 13,333 |
| 2023-06-08 | $1.31 | $1.31 | 9,133 |
| 2023-06-07 | $1.21 | $1.21 | 6,850 |
| 2023-06-06 | $1.18 | $1.18 | 5,917 |
| 2023-06-05 | $1.16 | $1.16 | 183 |
| 2023-06-02 | $1.16 | $1.16 | 11,083 |
| 2023-06-01 | $1.18 | $1.18 | 4,533 |
| 2023-05-31 | $1.18 | $1.18 | 7,900 |
| 2023-05-30 | $1.15 | $1.15 | 2,017 |
| 2023-05-26 | $1.15 | $1.15 | 17,867 |
| 2023-05-25 | $1.14 | $1.14 | 12,233 |
| 2023-05-24 | $1.19 | $1.19 | 3,417 |
| 2023-05-23 | $1.18 | $1.18 | 7,250 |
| 2023-05-22 | $1.19 | $1.19 | 3,483 |
| 2023-05-19 | $1.21 | $1.21 | 34,550 |
| 2023-05-18 | $1.20 | $1.20 | 12,517 |
| 2023-05-17 | $1.21 | $1.21 | 7,517 |
| 2023-05-16 | $1.24 | $1.24 | 4,250 |
| 2023-05-15 | $1.29 | $1.29 | 13,667 |
| 2023-05-12 | $1.34 | $1.34 | 44,900 |
| 2023-05-11 | $1.38 | $1.38 | 10,433 |
| 2023-05-10 | $1.30 | $1.30 | 18,233 |
| 2023-05-09 | $1.32 | $1.32 | 16,950 |
| 2023-05-08 | $1.44 | $1.44 | 142,267 |
| 2023-05-05 | $1.19 | $1.19 | 5,233 |
| 2023-05-04 | $1.18 | $1.18 | 23,733 |
| 2023-05-03 | $1.13 | $1.13 | 10,967 |
| 2023-05-02 | $1.13 | $1.13 | 41,533 |
| 2023-05-01 | $1.06 | $1.06 | 56,483 |
| 2023-04-28 | $1.08 | $1.08 | 11,367 |
| 2023-04-27 | $1.08 | $1.08 | 14,000 |
| 2023-04-26 | $1.11 | $1.11 | 12,567 |
| 2023-04-25 | $1.15 | $1.15 | 17,700 |
| 2023-04-24 | $1.17 | $1.17 | 17,867 |
| 2023-04-21 | $1.20 | $1.20 | 27,667 |
| 2023-04-20 | $1.20 | $1.20 | 17,233 |
| 2023-04-19 | $1.19 | $1.19 | 12,933 |
| 2023-04-18 | $1.23 | $1.23 | 8,500 |
| 2023-04-17 | $1.20 | $1.20 | 21,033 |
| 2023-04-14 | $1.19 | $1.19 | 41,667 |
| 2023-04-13 | $1.20 | $1.20 | 49,017 |
| 2023-04-12 | $1.16 | $1.16 | 17,833 |
| 2023-04-11 | $1.21 | $1.21 | 26,500 |
| 2023-04-10 | $1.20 | $1.20 | 124,217 |
| 2023-04-06 | $1.23 | $1.23 | 57,383 |
| 2023-04-05 | $1.18 | $1.18 | 132,917 |
| 2023-04-04 | $1.12 | $1.12 | 118,917 |
| 2023-04-03 | $1.06 | $1.06 | 78,200 |
| 2023-03-31 | $1.09 | $1.09 | 0 |
| 2023-03-30 | $1.09 | $1.09 | 12,333 |
| 2023-03-29 | $1.06 | $1.06 | 15,083 |
| 2023-03-28 | $1.01 | $1.01 | 9,750 |
| 2023-03-27 | $1.07 | $1.07 | 21,250 |
| 2023-03-24 | $1.05 | $1.05 | 1,783 |
| 2023-03-23 | $1.03 | $1.03 | 7,700 |
| 2023-03-22 | $1.05 | $1.05 | 2,917 |
| 2023-03-21 | $1.01 | $1.01 | 5,200 |
| 2023-03-20 | $0.99 | $0.99 | 13,517 |
| 2023-03-17 | $1.04 | $1.04 | 6,000 |
| 2023-03-16 | $1.00 | $1.00 | 567 |
| 2023-03-15 | $0.97 | $0.97 | 3,717 |
| 2023-03-14 | $0.98 | $0.98 | 28,350 |
| 2023-03-13 | $1.05 | $1.05 | 19,867 |
| 2023-03-10 | $1.02 | $1.02 | 9,250 |
| 2023-03-09 | $1.02 | $1.02 | 233 |
| 2023-03-08 | $1.03 | $1.03 | 3,533 |
| 2023-03-07 | $1.04 | $1.04 | 13,400 |
| 2023-03-06 | $1.08 | $1.08 | 28,850 |
| 2023-03-03 | $1.07 | $1.07 | 6,317 |
| 2023-03-02 | $1.08 | $1.08 | 11,500 |
| 2023-03-01 | $1.05 | $1.05 | 23,933 |
| 2023-02-28 | $1.03 | $1.03 | 1,733 |
| 2023-02-27 | $1.01 | $1.01 | 11,017 |
| 2023-02-24 | $1.01 | $1.01 | 61,283 |
| 2023-02-23 | $1.02 | $1.02 | 6,567 |
| 2023-02-22 | $1.04 | $1.04 | 5,667 |
| 2023-02-21 | $1.06 | $1.06 | 5,833 |
| 2023-02-17 | $1.03 | $1.03 | 1,500 |
| 2023-02-16 | $1.06 | $1.06 | 867 |
| 2023-02-15 | $1.07 | $1.07 | 19,083 |
| 2023-02-14 | $1.08 | $1.08 | 2,183 |
| 2023-02-13 | $1.08 | $1.08 | 3,433 |
| 2023-02-10 | $1.06 | $1.06 | 4,333 |
| 2023-02-09 | $1.08 | $1.08 | 21,200 |
| 2023-02-08 | $1.07 | $1.07 | 21,883 |
| 2023-02-07 | $1.13 | $1.13 | 5,033 |
| 2023-02-06 | $1.12 | $1.12 | 34,100 |
| 2023-02-03 | $1.16 | $1.16 | 5,483 |
| 2023-02-02 | $1.19 | $1.19 | 5,250 |
| 2023-02-01 | $1.23 | $1.23 | 5,583 |
| 2023-01-31 | $1.22 | $1.22 | 9,967 |
| 2023-01-30 | $1.22 | $1.22 | 4,633 |
| 2023-01-27 | $1.22 | $1.22 | 12,117 |
| 2023-01-26 | $1.19 | $1.19 | 43,800 |
| 2023-01-25 | $1.19 | $1.19 | 22,483 |
| 2023-01-24 | $1.24 | $1.24 | 23,383 |
| 2023-01-23 | $1.22 | $1.22 | 13,783 |
| 2023-01-20 | $1.24 | $1.24 | 20,083 |
| 2023-01-19 | $1.18 | $1.18 | 12,767 |
| 2023-01-18 | $1.14 | $1.14 | 12,850 |
| 2023-01-17 | $1.23 | $1.23 | 7,867 |
| 2023-01-13 | $1.26 | $1.26 | 20,150 |
| 2023-01-12 | $1.24 | $1.24 | 24,833 |
| 2023-01-11 | $1.25 | $1.25 | 9,900 |
| 2023-01-10 | $1.25 | $1.25 | 4,883 |
| 2023-01-09 | $1.25 | $1.25 | 24,183 |
| 2023-01-06 | $1.23 | $1.23 | 41,433 |
| 2023-01-05 | $1.20 | $1.20 | 45,483 |
| 2023-01-04 | $1.18 | $1.18 | 2,267 |
| 2023-01-03 | $1.18 | $1.18 | 13,800 |