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
- 1980-03-17 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 | $0.78 | $1.34 | 188,100 |
| 2023-12-28 | $1.10 | $1.29 | 151,400 |
| 2023-12-27 | $1.01 | $1.18 | 123,000 |
| 2023-12-26 | $1.02 | $1.19 | 99,500 |
| 2023-12-22 | $1.01 | $1.18 | 38,700 |
| 2023-12-21 | $0.98 | $1.15 | 43,100 |
| 2023-12-20 | $1.01 | $1.18 | 50,500 |
| 2023-12-19 | $0.99 | $1.16 | 126,600 |
| 2023-12-18 | $0.98 | $1.15 | 93,700 |
| 2023-12-15 | $1.01 | $1.18 | 151,600 |
| 2023-12-14 | $0.98 | $1.15 | 83,200 |
| 2023-12-13 | $1.01 | $1.18 | 30,800 |
| 2023-12-12 | $1.02 | $1.19 | 19,100 |
| 2023-12-11 | $1.01 | $1.18 | 286,600 |
| 2023-12-08 | $0.98 | $1.15 | 45,900 |
| 2023-12-07 | $0.98 | $1.15 | 44,400 |
| 2023-12-06 | $0.97 | $1.14 | 71,300 |
| 2023-12-05 | $0.97 | $1.14 | 68,300 |
| 2023-12-04 | $0.98 | $1.15 | 29,900 |
| 2023-12-01 | $0.99 | $1.16 | 12,000 |
| 2023-11-30 | $0.97 | $1.14 | 36,000 |
| 2023-11-29 | $0.98 | $1.15 | 20,000 |
| 2023-11-28 | $1.00 | $1.17 | 6,600 |
| 2023-11-27 | $0.99 | $1.16 | 10,200 |
| 2023-11-24 | $0.98 | $1.15 | 7,900 |
| 2023-11-22 | $0.98 | $1.15 | 33,700 |
| 2023-11-21 | $0.97 | $1.14 | 3,600 |
| 2023-11-20 | $0.98 | $1.15 | 10,000 |
| 2023-11-17 | $0.98 | $1.15 | 13,100 |
| 2023-11-16 | $0.99 | $1.16 | 49,900 |
| 2023-11-15 | $0.99 | $1.16 | 41,200 |
| 2023-11-14 | $0.98 | $1.15 | 160,600 |
| 2023-11-13 | $0.98 | $1.15 | 159,100 |
| 2023-11-10 | $1.00 | $1.17 | 53,300 |
| 2023-11-09 | $1.00 | $1.17 | 1,900 |
| 2023-11-08 | $1.02 | $1.19 | 9,000 |
| 2023-11-07 | $1.01 | $1.18 | 6,800 |
| 2023-11-06 | $1.00 | $1.17 | 63,200 |
| 2023-11-03 | $0.98 | $1.15 | 51,200 |
| 2023-11-02 | $0.98 | $1.15 | 10,800 |
| 2023-11-01 | $0.98 | $1.15 | 8,900 |
| 2023-10-31 | $0.99 | $1.16 | 3,500 |
| 2023-10-30 | $0.98 | $1.15 | 6,600 |
| 2023-10-27 | $1.01 | $1.18 | 19,500 |
| 2023-10-26 | $0.99 | $1.16 | 4,800 |
| 2023-10-25 | $0.99 | $1.16 | 31,700 |
| 2023-10-24 | $1.05 | $1.23 | 85,400 |
| 2023-10-23 | $1.01 | $1.18 | 37,500 |
| 2023-10-20 | $1.02 | $1.19 | 200 |
| 2023-10-19 | $1.09 | $1.28 | 4,800 |
| 2023-10-18 | $1.07 | $1.25 | 4,700 |
| 2023-10-17 | $1.07 | $1.25 | 32,800 |
| 2023-10-16 | $1.08 | $1.26 | 107,800 |
| 2023-10-13 | $1.07 | $1.25 | 13,400 |
| 2023-10-12 | $1.12 | $1.31 | 146,600 |
| 2023-10-11 | $1.08 | $1.26 | 8,400 |
| 2023-10-10 | $1.08 | $1.26 | 787,300 |
| 2023-10-09 | $1.11 | $1.30 | 17,500 |
| 2023-10-06 | $1.11 | $1.30 | 105,500 |
| 2023-10-05 | $1.03 | $1.21 | 32,900 |
| 2023-10-04 | $1.01 | $1.18 | 114,700 |
| 2023-10-03 | $1.00 | $1.17 | 45,500 |
| 2023-10-02 | $1.01 | $1.18 | 143,500 |
| 2023-09-29 | $1.00 | $1.17 | 153,100 |
| 2023-09-28 | $1.01 | $1.18 | 178,800 |
| 2023-09-27 | $1.00 | $1.17 | 8,700 |
| 2023-09-26 | $1.02 | $1.19 | 182,900 |
| 2023-09-25 | $1.03 | $1.21 | 72,200 |
| 2023-09-22 | $1.03 | $1.21 | 83,000 |
| 2023-09-21 | $1.04 | $1.22 | 32,900 |
| 2023-09-20 | $1.04 | $1.22 | 7,500 |
| 2023-09-19 | $1.07 | $1.25 | 19,200 |
| 2023-09-18 | $1.08 | $1.26 | 259,300 |
| 2023-09-15 | $1.03 | $1.21 | 134,100 |
| 2023-09-14 | $1.15 | $1.35 | 163,500 |
| 2023-09-13 | $1.18 | $1.38 | 8,300 |
| 2023-09-12 | $1.19 | $1.39 | 48,000 |
| 2023-09-11 | $1.27 | $1.49 | 74,800 |
| 2023-09-08 | $1.10 | $1.29 | 5,000 |
| 2023-09-07 | $1.04 | $1.22 | 33,800 |
| 2023-09-06 | $1.06 | $1.24 | 1,200 |
| 2023-09-05 | $1.13 | $1.32 | 27,100 |
| 2023-09-01 | $1.08 | $1.26 | 40,300 |
| 2023-08-31 | $1.12 | $1.31 | 36,800 |
| 2023-08-30 | $1.12 | $1.31 | 13,300 |
| 2023-08-29 | $1.11 | $1.30 | 20,300 |
| 2023-08-28 | $1.16 | $1.36 | 24,100 |
| 2023-08-25 | $1.20 | $1.40 | 18,800 |
| 2023-08-24 | $1.20 | $1.40 | 4,900 |
| 2023-08-23 | $1.22 | $1.43 | 3,900 |
| 2023-08-22 | $1.20 | $1.40 | 17,000 |
| 2023-08-21 | $1.15 | $1.35 | 31,300 |
| 2023-08-18 | $1.17 | $1.37 | 80,100 |
| 2023-08-17 | $1.15 | $1.35 | 338,600 |
| 2023-08-16 | $1.18 | $1.38 | 25,400 |
| 2023-08-15 | $1.24 | $1.45 | 77,600 |
| 2023-08-14 | $1.28 | $1.50 | 12,200 |
| 2023-08-11 | $1.30 | $1.52 | 203,400 |
| 2023-08-10 | $1.56 | $1.83 | 61,900 |
| 2023-08-09 | $1.55 | $1.81 | 7,300 |
| 2023-08-08 | $1.52 | $1.78 | 1,400 |
| 2023-08-07 | $1.49 | $1.74 | 23,700 |
| 2023-08-04 | $1.56 | $1.83 | 32,300 |
| 2023-08-03 | $1.49 | $1.74 | 29,800 |
| 2023-08-02 | $1.55 | $1.81 | 15,200 |
| 2023-08-01 | $1.50 | $1.76 | 16,600 |
| 2023-07-31 | $1.54 | $1.80 | 3,300 |
| 2023-07-28 | $1.55 | $1.81 | 6,900 |
| 2023-07-27 | $1.54 | $1.80 | 800 |
| 2023-07-26 | $1.53 | $1.79 | 10,100 |
| 2023-07-25 | $1.43 | $1.67 | 17,800 |
| 2023-07-24 | $1.48 | $1.73 | 45,800 |
| 2023-07-21 | $1.49 | $1.74 | 83,300 |
| 2023-07-20 | $1.40 | $1.64 | 60,200 |
| 2023-07-19 | $1.38 | $1.62 | 7,200 |
| 2023-07-18 | $1.43 | $1.67 | 27,900 |
| 2023-07-17 | $1.40 | $1.64 | 14,300 |
| 2023-07-14 | $1.44 | $1.69 | 15,800 |
| 2023-07-13 | $1.46 | $1.71 | 31,200 |
| 2023-07-12 | $1.53 | $1.79 | 10,700 |
| 2023-07-11 | $1.52 | $1.78 | 26,500 |
| 2023-07-10 | $1.63 | $1.91 | 1,300 |
| 2023-07-07 | $1.66 | $1.94 | 700 |
| 2023-07-06 | $1.68 | $1.97 | 400 |
| 2023-07-05 | $1.63 | $1.91 | 1,000 |
| 2023-07-03 | $1.60 | $1.87 | 4,200 |
| 2023-06-30 | $1.65 | $1.93 | 3,800 |
| 2023-06-29 | $1.60 | $1.87 | 9,800 |
| 2023-06-28 | $1.52 | $1.78 | 93,000 |
| 2023-06-27 | $1.72 | $2.01 | 20,300 |
| 2023-06-26 | $1.66 | $1.94 | 17,100 |
| 2023-06-23 | $1.60 | $1.87 | 6,800 |
| 2023-06-22 | $1.60 | $1.87 | 800 |
| 2023-06-21 | $1.58 | $1.85 | 2,700 |
| 2023-06-20 | $1.61 | $1.88 | 6,600 |
| 2023-06-16 | $1.59 | $1.86 | 20,600 |
| 2023-06-15 | $1.61 | $1.88 | 23,900 |
| 2023-06-14 | $1.67 | $1.95 | 10,000 |
| 2023-06-13 | $1.68 | $1.97 | 40,800 |
| 2023-06-12 | $1.74 | $2.04 | 7,700 |
| 2023-06-09 | $1.71 | $2.00 | 12,400 |
| 2023-06-08 | $1.99 | $2.33 | 300 |
| 2023-06-07 | $1.70 | $1.99 | 9,600 |
| 2023-06-06 | $1.70 | $1.99 | 3,800 |
| 2023-06-05 | $1.65 | $1.93 | 4,900 |
| 2023-06-02 | $1.89 | $2.21 | 3,500 |
| 2023-06-01 | $1.89 | $2.21 | 1,900 |
| 2023-05-31 | $1.76 | $2.06 | 5,900 |
| 2023-05-30 | $1.84 | $2.15 | 2,000 |
| 2023-05-26 | $1.75 | $2.05 | 4,300 |
| 2023-05-25 | $1.67 | $1.95 | 1,600 |
| 2023-05-24 | $1.64 | $1.92 | 500 |
| 2023-05-23 | $1.58 | $1.85 | 1,500 |
| 2023-05-22 | $1.57 | $1.84 | 23,800 |
| 2023-05-19 | $1.65 | $1.93 | 1,800 |
| 2023-05-18 | $1.70 | $1.99 | 11,900 |
| 2023-05-17 | $1.71 | $2.00 | 13,600 |
| 2023-05-16 | $1.67 | $1.95 | 11,600 |
| 2023-05-15 | $1.70 | $1.99 | 16,900 |
| 2023-05-12 | $1.75 | $2.05 | 14,700 |
| 2023-05-11 | $1.98 | $2.32 | 500 |
| 2023-05-10 | $2.00 | $2.34 | 6,100 |
| 2023-05-09 | $2.04 | $2.39 | 1,100 |
| 2023-05-08 | $2.03 | $2.38 | 2,700 |
| 2023-05-05 | $2.07 | $2.42 | 26,300 |
| 2023-05-04 | $1.88 | $2.20 | 6,700 |
| 2023-05-03 | $1.85 | $2.17 | 11,300 |
| 2023-05-02 | $1.81 | $2.12 | 6,200 |
| 2023-05-01 | $1.87 | $2.19 | 4,000 |
| 2023-04-28 | $1.84 | $2.15 | 7,600 |
| 2023-04-27 | $1.92 | $2.25 | 10,800 |
| 2023-04-26 | $1.78 | $2.08 | 5,800 |
| 2023-04-25 | $1.80 | $2.11 | 2,100 |
| 2023-04-24 | $1.82 | $2.13 | 4,400 |
| 2023-04-21 | $1.77 | $2.07 | 24,200 |
| 2023-04-20 | $1.89 | $2.21 | 4,800 |
| 2023-04-19 | $1.83 | $2.14 | 1,900 |
| 2023-04-18 | $1.88 | $2.20 | 15,800 |
| 2023-04-17 | $1.98 | $2.32 | 8,600 |
| 2023-04-14 | $1.85 | $2.17 | 31,500 |
| 2023-04-13 | $1.76 | $2.06 | 8,200 |
| 2023-04-12 | $1.75 | $2.05 | 72,800 |
| 2023-04-11 | $1.60 | $1.87 | 65,500 |
| 2023-04-10 | $1.49 | $1.74 | 3,700 |
| 2023-04-06 | $1.51 | $1.77 | 46,300 |
| 2023-04-05 | $1.58 | $1.85 | 2,600 |
| 2023-04-04 | $1.58 | $1.85 | 10,500 |
| 2023-04-03 | $1.70 | $1.99 | 4,500 |
| 2023-03-31 | $1.72 | $2.01 | 29,200 |
| 2023-03-30 | $1.65 | $1.93 | 22,200 |
| 2023-03-29 | $1.74 | $2.04 | 3,200 |
| 2023-03-28 | $1.76 | $2.06 | 8,600 |
| 2023-03-27 | $1.84 | $2.15 | 900 |
| 2023-03-24 | $1.76 | $2.06 | 2,600 |
| 2023-03-23 | $1.76 | $2.06 | 12,900 |
| 2023-03-22 | $1.91 | $2.24 | 18,800 |
| 2023-03-21 | $1.85 | $2.17 | 3,500 |
| 2023-03-20 | $1.87 | $2.19 | 5,800 |
| 2023-03-17 | $2.15 | $2.52 | 3,200 |
| 2023-03-16 | $1.98 | $2.32 | 15,600 |
| 2023-03-15 | $1.95 | $2.28 | 81,400 |
| 2023-03-14 | $1.78 | $2.08 | 194,500 |
| 2023-03-13 | $1.60 | $1.87 | 133,300 |
| 2023-03-10 | $2.28 | $2.67 | 215,300 |
| 2023-03-09 | $2.80 | $3.28 | 11,200 |
| 2023-03-08 | $2.98 | $3.49 | 11,800 |
| 2023-03-07 | $2.78 | $3.25 | 13,100 |
| 2023-03-06 | $3.03 | $3.55 | 2,800 |
| 2023-03-03 | $3.08 | $3.61 | 4,800 |
| 2023-03-02 | $3.11 | $3.64 | 500 |
| 2023-03-01 | $3.15 | $3.69 | 3,000 |
| 2023-02-28 | $3.16 | $3.70 | 7,100 |
| 2023-02-27 | $3.05 | $3.57 | 6,300 |
| 2023-02-24 | $3.05 | $3.57 | 10,900 |
| 2023-02-23 | $3.11 | $3.64 | 1,000 |
| 2023-02-22 | $3.11 | $3.64 | 15,500 |
| 2023-02-21 | $3.13 | $3.66 | 7,000 |
| 2023-02-17 | $3.12 | $3.65 | 2,500 |
| 2023-02-16 | $3.09 | $3.62 | 3,700 |
| 2023-02-15 | $3.20 | $3.75 | 4,500 |
| 2023-02-14 | $3.18 | $3.72 | 0 |
| 2023-02-13 | $3.18 | $3.72 | 6,300 |
| 2023-02-10 | $3.21 | $3.76 | 8,400 |
| 2023-02-09 | $3.23 | $3.78 | 8,400 |
| 2023-02-08 | $3.15 | $3.69 | 5,700 |
| 2023-02-07 | $3.22 | $3.77 | 700 |
| 2023-02-06 | $3.18 | $3.72 | 400 |
| 2023-02-03 | $3.18 | $3.72 | 2,100 |
| 2023-02-02 | $3.18 | $3.72 | 5,000 |
| 2023-02-01 | $3.10 | $3.63 | 11,200 |
| 2023-01-31 | $3.20 | $3.75 | 10,300 |
| 2023-01-30 | $3.14 | $3.68 | 2,500 |
| 2023-01-27 | $3.16 | $3.70 | 1,800 |
| 2023-01-26 | $3.14 | $3.68 | 2,700 |
| 2023-01-25 | $3.13 | $3.66 | 2,900 |
| 2023-01-24 | $3.14 | $3.68 | 4,900 |
| 2023-01-23 | $3.11 | $3.64 | 16,600 |
| 2023-01-20 | $3.18 | $3.72 | 13,800 |
| 2023-01-19 | $3.16 | $3.70 | 10,700 |
| 2023-01-18 | $3.06 | $3.58 | 9,600 |
| 2023-01-17 | $3.16 | $3.70 | 2,000 |
| 2023-01-13 | $3.12 | $3.65 | 10,500 |
| 2023-01-12 | $3.05 | $3.57 | 3,600 |
| 2023-01-11 | $3.00 | $3.51 | 9,500 |
| 2023-01-10 | $2.95 | $3.45 | 7,800 |
| 2023-01-09 | $2.97 | $3.48 | 1,000 |
| 2023-01-06 | $2.92 | $3.42 | 7,900 |
| 2023-01-05 | $2.90 | $3.39 | 30,000 |
| 2023-01-04 | $2.98 | $3.49 | 27,400 |
| 2023-01-03 | $3.04 | $3.56 | 1,400 |