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
- 2000-04-06 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 | $0.54 | $0.54 | 1,838,100 |
| 2023-12-28 | $0.60 | $0.60 | 3,337,100 |
| 2023-12-27 | $0.54 | $0.54 | 2,342,700 |
| 2023-12-26 | $0.48 | $0.48 | 1,535,600 |
| 2023-12-22 | $0.42 | $0.42 | 1,552,600 |
| 2023-12-21 | $0.39 | $0.39 | 1,268,100 |
| 2023-12-20 | $0.36 | $0.36 | 1,193,200 |
| 2023-12-19 | $0.40 | $0.40 | 2,140,400 |
| 2023-12-18 | $0.38 | $0.38 | 1,455,500 |
| 2023-12-15 | $0.42 | $0.42 | 3,247,800 |
| 2023-12-14 | $0.43 | $0.43 | 1,212,700 |
| 2023-12-13 | $0.44 | $0.44 | 1,120,700 |
| 2023-12-12 | $0.44 | $0.44 | 648,600 |
| 2023-12-11 | $0.45 | $0.45 | 983,000 |
| 2023-12-08 | $0.49 | $0.49 | 1,473,900 |
| 2023-12-07 | $0.46 | $0.46 | 857,900 |
| 2023-12-06 | $0.45 | $0.45 | 774,100 |
| 2023-12-05 | $0.45 | $0.45 | 829,900 |
| 2023-12-04 | $0.48 | $0.48 | 1,226,700 |
| 2023-12-01 | $0.45 | $0.45 | 1,189,500 |
| 2023-11-30 | $0.43 | $0.43 | 3,260,200 |
| 2023-11-29 | $0.41 | $0.41 | 1,007,800 |
| 2023-11-28 | $0.39 | $0.39 | 928,100 |
| 2023-11-27 | $0.37 | $0.37 | 875,400 |
| 2023-11-24 | $0.38 | $0.38 | 664,300 |
| 2023-11-22 | $0.36 | $0.36 | 1,077,500 |
| 2023-11-21 | $0.37 | $0.37 | 1,220,400 |
| 2023-11-20 | $0.42 | $0.42 | 2,310,300 |
| 2023-11-17 | $0.38 | $0.38 | 2,668,700 |
| 2023-11-16 | $0.35 | $0.35 | 2,009,200 |
| 2023-11-15 | $0.37 | $0.37 | 2,953,400 |
| 2023-11-14 | $0.34 | $0.34 | 3,009,300 |
| 2023-11-13 | $0.30 | $0.30 | 2,102,900 |
| 2023-11-10 | $0.30 | $0.30 | 3,254,400 |
| 2023-11-09 | $0.33 | $0.33 | 5,251,200 |
| 2023-11-08 | $0.38 | $0.38 | 2,027,800 |
| 2023-11-07 | $0.42 | $0.42 | 2,028,800 |
| 2023-11-06 | $0.44 | $0.44 | 2,093,400 |
| 2023-11-03 | $0.46 | $0.46 | 1,979,400 |
| 2023-11-02 | $0.46 | $0.46 | 2,669,900 |
| 2023-11-01 | $0.59 | $0.59 | 1,498,400 |
| 2023-10-31 | $0.63 | $0.63 | 2,425,600 |
| 2023-10-30 | $0.53 | $0.53 | 1,252,000 |
| 2023-10-27 | $0.47 | $0.47 | 861,800 |
| 2023-10-26 | $0.47 | $0.47 | 1,068,800 |
| 2023-10-25 | $0.48 | $0.48 | 2,728,500 |
| 2023-10-24 | $0.49 | $0.49 | 1,128,800 |
| 2023-10-23 | $0.49 | $0.49 | 1,161,300 |
| 2023-10-20 | $0.52 | $0.52 | 702,500 |
| 2023-10-19 | $0.53 | $0.53 | 795,000 |
| 2023-10-18 | $0.54 | $0.54 | 1,021,800 |
| 2023-10-17 | $0.58 | $0.58 | 704,400 |
| 2023-10-16 | $0.56 | $0.56 | 1,548,300 |
| 2023-10-13 | $0.56 | $0.56 | 3,895,700 |
| 2023-10-12 | $0.50 | $0.50 | 2,558,100 |
| 2023-10-11 | $0.57 | $0.57 | 1,779,400 |
| 2023-10-10 | $0.55 | $0.55 | 3,982,300 |
| 2023-10-09 | $0.52 | $0.52 | 5,753,700 |
| 2023-10-06 | $0.55 | $0.55 | 3,507,100 |
| 2023-10-05 | $0.51 | $0.51 | 11,344,900 |
| 2023-10-04 | $0.54 | $0.54 | 1,771,400 |
| 2023-10-03 | $0.57 | $0.57 | 1,600,000 |
| 2023-10-02 | $0.60 | $0.60 | 2,491,300 |
| 2023-09-29 | $0.60 | $0.60 | 2,471,000 |
| 2023-09-28 | $0.58 | $0.58 | 3,144,700 |
| 2023-09-27 | $0.60 | $0.60 | 1,962,800 |
| 2023-09-26 | $0.68 | $0.68 | 8,170,200 |
| 2023-09-25 | $0.69 | $0.69 | 2,086,400 |
| 2023-09-22 | $0.77 | $0.77 | 656,900 |
| 2023-09-21 | $0.81 | $0.81 | 601,200 |
| 2023-09-20 | $0.84 | $0.84 | 398,100 |
| 2023-09-19 | $0.85 | $0.85 | 650,400 |
| 2023-09-18 | $0.87 | $0.87 | 3,761,700 |
| 2023-09-15 | $1.00 | $1.00 | 1,382,900 |
| 2023-09-14 | $1.00 | $1.00 | 559,900 |
| 2023-09-13 | $1.06 | $1.06 | 1,627,000 |
| 2023-09-12 | $0.99 | $0.99 | 823,900 |
| 2023-09-11 | $0.93 | $0.93 | 533,300 |
| 2023-09-08 | $0.88 | $0.88 | 655,900 |
| 2023-09-07 | $0.95 | $0.95 | 1,763,100 |
| 2023-09-06 | $1.00 | $1.00 | 908,600 |
| 2023-09-05 | $0.96 | $0.96 | 1,106,600 |
| 2023-09-01 | $0.98 | $0.98 | 973,400 |
| 2023-08-31 | $0.97 | $0.97 | 1,047,200 |
| 2023-08-30 | $0.95 | $0.95 | 727,200 |
| 2023-08-29 | $0.92 | $0.92 | 1,177,700 |
| 2023-08-28 | $0.83 | $0.83 | 3,634,300 |
| 2023-08-25 | $0.77 | $0.77 | 2,400,200 |
| 2023-08-24 | $0.88 | $0.88 | 634,100 |
| 2023-08-23 | $0.91 | $0.91 | 499,600 |
| 2023-08-22 | $0.91 | $0.91 | 524,400 |
| 2023-08-21 | $0.92 | $0.92 | 776,100 |
| 2023-08-18 | $0.92 | $0.92 | 764,300 |
| 2023-08-17 | $0.92 | $0.92 | 916,700 |
| 2023-08-16 | $0.93 | $0.93 | 1,641,800 |
| 2023-08-15 | $1.01 | $1.01 | 1,194,700 |
| 2023-08-14 | $1.02 | $1.02 | 2,734,100 |
| 2023-08-11 | $1.08 | $1.08 | 823,900 |
| 2023-08-10 | $1.08 | $1.08 | 1,226,000 |
| 2023-08-09 | $1.05 | $1.05 | 2,296,400 |
| 2023-08-08 | $1.14 | $1.14 | 1,086,900 |
| 2023-08-07 | $1.17 | $1.17 | 1,087,700 |
| 2023-08-04 | $1.18 | $1.18 | 598,000 |
| 2023-08-03 | $1.20 | $1.20 | 1,817,900 |
| 2023-08-02 | $1.24 | $1.24 | 1,105,800 |
| 2023-08-01 | $1.28 | $1.28 | 1,361,200 |
| 2023-07-31 | $1.32 | $1.32 | 898,400 |
| 2023-07-28 | $1.32 | $1.32 | 1,141,400 |
| 2023-07-27 | $1.21 | $1.21 | 1,274,700 |
| 2023-07-26 | $1.34 | $1.34 | 689,000 |
| 2023-07-25 | $1.35 | $1.35 | 1,119,500 |
| 2023-07-24 | $1.32 | $1.32 | 1,260,000 |
| 2023-07-21 | $1.39 | $1.39 | 1,368,600 |
| 2023-07-20 | $1.43 | $1.43 | 1,387,800 |
| 2023-07-19 | $1.47 | $1.47 | 2,975,300 |
| 2023-07-18 | $1.44 | $1.44 | 6,427,200 |
| 2023-07-17 | $1.32 | $1.32 | 1,556,800 |
| 2023-07-14 | $1.29 | $1.29 | 1,752,000 |
| 2023-07-13 | $1.44 | $1.44 | 1,468,600 |
| 2023-07-12 | $1.43 | $1.43 | 1,007,900 |
| 2023-07-11 | $1.39 | $1.39 | 1,207,500 |
| 2023-07-10 | $1.40 | $1.40 | 1,201,800 |
| 2023-07-07 | $1.35 | $1.35 | 1,149,900 |
| 2023-07-06 | $1.26 | $1.26 | 1,679,400 |
| 2023-07-05 | $1.31 | $1.31 | 1,882,900 |
| 2023-07-03 | $1.35 | $1.35 | 1,285,700 |
| 2023-06-30 | $1.30 | $1.30 | 1,806,900 |
| 2023-06-29 | $1.25 | $1.25 | 2,689,200 |
| 2023-06-28 | $1.20 | $1.20 | 1,886,600 |
| 2023-06-27 | $1.18 | $1.18 | 1,846,500 |
| 2023-06-26 | $1.18 | $1.18 | 1,434,700 |
| 2023-06-23 | $1.19 | $1.19 | 5,202,600 |
| 2023-06-22 | $1.18 | $1.18 | 1,831,700 |
| 2023-06-21 | $1.23 | $1.23 | 2,740,100 |
| 2023-06-20 | $1.19 | $1.19 | 2,949,100 |
| 2023-06-16 | $1.13 | $1.13 | 18,657,800 |
| 2023-06-15 | $1.16 | $1.16 | 2,847,700 |
| 2023-06-14 | $1.19 | $1.19 | 3,162,300 |
| 2023-06-13 | $1.23 | $1.23 | 1,960,200 |
| 2023-06-12 | $1.14 | $1.14 | 2,153,000 |
| 2023-06-09 | $1.19 | $1.19 | 1,515,000 |
| 2023-06-08 | $1.25 | $1.25 | 1,326,700 |
| 2023-06-07 | $1.30 | $1.30 | 1,657,700 |
| 2023-06-06 | $1.26 | $1.26 | 2,246,900 |
| 2023-06-05 | $1.16 | $1.16 | 1,898,300 |
| 2023-06-02 | $1.15 | $1.15 | 1,985,800 |
| 2023-06-01 | $1.11 | $1.11 | 2,058,300 |
| 2023-05-31 | $1.12 | $1.12 | 4,917,100 |
| 2023-05-30 | $1.15 | $1.15 | 2,313,500 |
| 2023-05-26 | $1.26 | $1.26 | 3,385,500 |
| 2023-05-25 | $1.33 | $1.33 | 2,790,900 |
| 2023-05-24 | $1.43 | $1.43 | 2,001,300 |
| 2023-05-23 | $1.51 | $1.51 | 2,675,700 |
| 2023-05-22 | $1.36 | $1.36 | 1,425,300 |
| 2023-05-19 | $1.29 | $1.29 | 1,346,000 |
| 2023-05-18 | $1.29 | $1.29 | 1,679,400 |
| 2023-05-17 | $1.35 | $1.35 | 1,998,900 |
| 2023-05-16 | $1.30 | $1.30 | 2,182,300 |
| 2023-05-15 | $1.34 | $1.34 | 2,067,300 |
| 2023-05-12 | $1.31 | $1.31 | 5,816,200 |
| 2023-05-11 | $1.30 | $1.30 | 1,793,700 |
| 2023-05-10 | $1.27 | $1.27 | 3,556,700 |
| 2023-05-09 | $1.28 | $1.28 | 1,514,800 |
| 2023-05-08 | $1.27 | $1.27 | 3,499,100 |
| 2023-05-05 | $1.34 | $1.34 | 1,162,600 |
| 2023-05-04 | $1.36 | $1.36 | 1,455,100 |
| 2023-05-03 | $1.33 | $1.33 | 2,598,600 |
| 2023-05-02 | $1.37 | $1.37 | 2,042,200 |
| 2023-05-01 | $1.51 | $1.51 | 1,580,100 |
| 2023-04-28 | $1.47 | $1.47 | 3,414,700 |
| 2023-04-27 | $1.60 | $1.60 | 1,517,200 |
| 2023-04-26 | $1.61 | $1.61 | 3,051,400 |
| 2023-04-25 | $1.61 | $1.61 | 1,802,000 |
| 2023-04-24 | $1.65 | $1.65 | 1,754,500 |
| 2023-04-21 | $1.66 | $1.66 | 3,493,700 |
| 2023-04-20 | $1.63 | $1.63 | 1,910,500 |
| 2023-04-19 | $1.64 | $1.64 | 1,220,600 |
| 2023-04-18 | $1.59 | $1.59 | 1,580,600 |
| 2023-04-17 | $1.74 | $1.74 | 2,945,500 |
| 2023-04-14 | $1.65 | $1.65 | 1,795,000 |
| 2023-04-13 | $1.64 | $1.64 | 5,190,400 |
| 2023-04-12 | $1.36 | $1.36 | 2,645,000 |
| 2023-04-11 | $1.46 | $1.46 | 2,396,200 |
| 2023-04-10 | $1.49 | $1.49 | 2,028,600 |
| 2023-04-06 | $1.63 | $1.63 | 1,669,300 |
| 2023-04-05 | $1.67 | $1.67 | 2,011,800 |
| 2023-04-04 | $1.64 | $1.64 | 1,765,100 |
| 2023-04-03 | $1.73 | $1.73 | 1,612,300 |
| 2023-03-31 | $1.76 | $1.76 | 2,262,500 |
| 2023-03-30 | $1.70 | $1.70 | 2,542,900 |
| 2023-03-29 | $1.76 | $1.76 | 2,927,600 |
| 2023-03-28 | $1.70 | $1.70 | 2,767,600 |
| 2023-03-27 | $1.74 | $1.74 | 2,568,700 |
| 2023-03-24 | $1.66 | $1.66 | 1,464,100 |
| 2023-03-23 | $1.70 | $1.70 | 3,042,700 |
| 2023-03-22 | $1.76 | $1.76 | 2,228,800 |
| 2023-03-21 | $1.90 | $1.90 | 2,198,400 |
| 2023-03-20 | $1.93 | $1.93 | 1,958,000 |
| 2023-03-17 | $2.01 | $2.01 | 2,808,700 |
| 2023-03-16 | $2.13 | $2.13 | 1,838,700 |
| 2023-03-15 | $2.16 | $2.16 | 2,120,500 |
| 2023-03-14 | $2.16 | $2.16 | 2,107,800 |
| 2023-03-13 | $2.25 | $2.25 | 2,710,500 |
| 2023-03-10 | $2.26 | $2.26 | 3,089,900 |
| 2023-03-09 | $2.30 | $2.30 | 1,585,100 |
| 2023-03-08 | $2.46 | $2.46 | 1,352,100 |
| 2023-03-07 | $2.49 | $2.49 | 2,071,600 |
| 2023-03-06 | $2.55 | $2.55 | 2,928,100 |
| 2023-03-03 | $2.85 | $2.85 | 6,480,700 |
| 2023-03-02 | $2.96 | $2.96 | 1,088,700 |
| 2023-03-01 | $2.95 | $2.95 | 2,220,800 |
| 2023-02-28 | $3.05 | $3.05 | 2,485,100 |
| 2023-02-27 | $2.96 | $2.96 | 4,117,100 |
| 2023-02-24 | $2.66 | $2.66 | 1,602,000 |
| 2023-02-23 | $2.92 | $2.92 | 1,386,500 |
| 2023-02-22 | $2.91 | $2.91 | 2,205,000 |
| 2023-02-21 | $2.84 | $2.84 | 1,506,600 |
| 2023-02-17 | $3.07 | $3.07 | 947,500 |
| 2023-02-16 | $2.97 | $2.97 | 1,019,900 |
| 2023-02-15 | $3.00 | $3.00 | 1,198,300 |
| 2023-02-14 | $3.09 | $3.09 | 847,500 |
| 2023-02-13 | $3.11 | $3.11 | 1,259,300 |
| 2023-02-10 | $3.05 | $3.05 | 1,338,700 |
| 2023-02-09 | $3.03 | $3.03 | 836,900 |
| 2023-02-08 | $3.14 | $3.14 | 1,133,900 |
| 2023-02-07 | $3.34 | $3.34 | 1,002,600 |
| 2023-02-06 | $3.46 | $3.46 | 759,600 |
| 2023-02-03 | $3.51 | $3.51 | 1,104,800 |
| 2023-02-02 | $3.67 | $3.67 | 1,515,600 |
| 2023-02-01 | $3.56 | $3.56 | 1,364,100 |
| 2023-01-31 | $3.49 | $3.49 | 1,403,000 |
| 2023-01-30 | $3.40 | $3.40 | 983,300 |
| 2023-01-27 | $3.58 | $3.58 | 882,800 |
| 2023-01-26 | $3.45 | $3.45 | 689,100 |
| 2023-01-25 | $3.48 | $3.48 | 729,600 |
| 2023-01-24 | $3.45 | $3.45 | 1,112,500 |
| 2023-01-23 | $3.44 | $3.44 | 1,071,100 |
| 2023-01-20 | $3.44 | $3.44 | 1,141,000 |
| 2023-01-19 | $3.35 | $3.35 | 761,400 |
| 2023-01-18 | $3.42 | $3.42 | 862,000 |
| 2023-01-17 | $3.57 | $3.57 | 1,091,600 |
| 2023-01-13 | $3.64 | $3.64 | 1,586,900 |
| 2023-01-12 | $3.63 | $3.63 | 1,880,400 |
| 2023-01-11 | $3.44 | $3.44 | 950,700 |
| 2023-01-10 | $3.37 | $3.37 | 1,099,600 |
| 2023-01-09 | $3.15 | $3.15 | 1,297,200 |
| 2023-01-06 | $3.31 | $3.31 | 1,446,200 |
| 2023-01-05 | $3.38 | $3.38 | 1,118,500 |
| 2023-01-04 | $3.33 | $3.33 | 1,142,600 |
| 2023-01-03 | $3.14 | $3.14 | 1,671,400 |