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
- 2020-04-14 to 2026-08-28
- 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 | $0.94 | $0.94 | 32,021 |
| 2023-12-28 | $1.02 | $1.02 | 28,849 |
| 2023-12-27 | $0.98 | $0.98 | 41,363 |
| 2023-12-26 | $0.99 | $0.99 | 18,391 |
| 2023-12-22 | $0.91 | $0.91 | 51,424 |
| 2023-12-21 | $0.93 | $0.92 | 81,340 |
| 2023-12-20 | $0.98 | $0.98 | 51,085 |
| 2023-12-19 | $0.90 | $0.90 | 11,865 |
| 2023-12-18 | $0.86 | $0.86 | 41,061 |
| 2023-12-15 | $0.90 | $0.90 | 17,247 |
| 2023-12-14 | $0.92 | $0.92 | 26,815 |
| 2023-12-13 | $0.90 | $0.90 | 45,446 |
| 2023-12-12 | $0.88 | $0.88 | 21,298 |
| 2023-12-11 | $0.90 | $0.90 | 32,398 |
| 2023-12-08 | $0.92 | $0.92 | 45,601 |
| 2023-12-07 | $0.93 | $0.93 | 22,282 |
| 2023-12-06 | $1.00 | $1.00 | 62,350 |
| 2023-12-05 | $1.03 | $1.03 | 63,081 |
| 2023-12-04 | $1.00 | $1.00 | 67,691 |
| 2023-12-01 | $1.01 | $1.01 | 22,675 |
| 2023-11-30 | $1.01 | $1.01 | 15,648 |
| 2023-11-29 | $1.03 | $1.03 | 35,011 |
| 2023-11-28 | $1.04 | $1.04 | 37,574 |
| 2023-11-27 | $1.03 | $1.03 | 80,666 |
| 2023-11-24 | $0.95 | $0.95 | 65,765 |
| 2023-11-22 | $1.06 | $1.06 | 11,052 |
| 2023-11-21 | $1.06 | $1.06 | 26,401 |
| 2023-11-20 | $1.08 | $1.08 | 45,972 |
| 2023-11-17 | $1.09 | $1.09 | 49,447 |
| 2023-11-16 | $1.07 | $1.07 | 26,575 |
| 2023-11-15 | $1.10 | $1.10 | 57,523 |
| 2023-11-14 | $1.11 | $1.11 | 74,543 |
| 2023-11-13 | $1.11 | $1.11 | 64,308 |
| 2023-11-10 | $1.01 | $1.01 | 34,798 |
| 2023-11-09 | $1.08 | $1.08 | 35,051 |
| 2023-11-08 | $1.10 | $1.10 | 29,995 |
| 2023-11-07 | $1.09 | $1.09 | 40,737 |
| 2023-11-06 | $1.13 | $1.13 | 15,411 |
| 2023-11-03 | $1.18 | $1.18 | 17,789 |
| 2023-11-02 | $1.07 | $1.07 | 15,691 |
| 2023-11-01 | $1.09 | $1.09 | 23,739 |
| 2023-10-31 | $1.14 | $1.14 | 64,789 |
| 2023-10-30 | $1.09 | $1.09 | 56,528 |
| 2023-10-27 | $0.91 | $0.91 | 36,423 |
| 2023-10-26 | $0.94 | $0.94 | 7,327 |
| 2023-10-25 | $0.95 | $0.95 | 32,902 |
| 2023-10-24 | $0.94 | $0.94 | 22,559 |
| 2023-10-23 | $0.95 | $0.95 | 33,191 |
| 2023-10-20 | $0.97 | $0.97 | 33,771 |
| 2023-10-19 | $0.98 | $0.98 | 44,439 |
| 2023-10-18 | $0.95 | $0.95 | 18,460 |
| 2023-10-17 | $0.93 | $0.93 | 22,449 |
| 2023-10-16 | $0.96 | $0.96 | 19,113 |
| 2023-10-13 | $0.96 | $0.96 | 18,940 |
| 2023-10-12 | $0.91 | $0.91 | 22,125 |
| 2023-10-11 | $0.97 | $0.97 | 30,612 |
| 2023-10-10 | $0.93 | $0.93 | 49,187 |
| 2023-10-09 | $1.08 | $1.08 | 12,284 |
| 2023-10-06 | $0.98 | $0.98 | 66,005 |
| 2023-10-05 | $0.95 | $0.95 | 20,268 |
| 2023-10-04 | $0.95 | $0.95 | 22,172 |
| 2023-10-03 | $0.95 | $0.95 | 14,797 |
| 2023-10-02 | $0.95 | $0.95 | 36,533 |
| 2023-09-29 | $1.03 | $1.03 | 61,931 |
| 2023-09-28 | $0.93 | $0.92 | 29,926 |
| 2023-09-27 | $0.85 | $0.85 | 81,958 |
| 2023-09-26 | $0.93 | $0.93 | 133,120 |
| 2023-09-25 | $0.84 | $0.84 | 44,752 |
| 2023-09-22 | $0.74 | $0.74 | 7,166 |
| 2023-09-21 | $0.78 | $0.78 | 5,659 |
| 2023-09-20 | $0.82 | $0.82 | 14,190 |
| 2023-09-19 | $0.69 | $0.69 | 21,116 |
| 2023-09-18 | $0.70 | $0.70 | 33,477 |
| 2023-09-15 | $0.79 | $0.79 | 12,412 |
| 2023-09-14 | $0.80 | $0.80 | 70,872 |
| 2023-09-13 | $0.81 | $0.81 | 82,275 |
| 2023-09-12 | $0.78 | $0.78 | 7,304 |
| 2023-09-11 | $0.78 | $0.78 | 75,419 |
| 2023-09-08 | $0.77 | $0.77 | 15,296 |
| 2023-09-07 | $0.77 | $0.77 | 15,180 |
| 2023-09-06 | $0.80 | $0.80 | 13,006 |
| 2023-09-05 | $0.78 | $0.78 | 7,766 |
| 2023-09-01 | $0.80 | $0.80 | 10,705 |
| 2023-08-31 | $0.81 | $0.81 | 5,352 |
| 2023-08-30 | $0.82 | $0.82 | 44,952 |
| 2023-08-29 | $0.82 | $0.82 | 35,900 |
| 2023-08-28 | $0.81 | $0.81 | 28,615 |
| 2023-08-25 | $0.81 | $0.81 | 13,201 |
| 2023-08-24 | $0.80 | $0.80 | 24,830 |
| 2023-08-23 | $0.78 | $0.78 | 6,784 |
| 2023-08-22 | $0.79 | $0.79 | 35,436 |
| 2023-08-21 | $0.77 | $0.77 | 18,091 |
| 2023-08-18 | $0.82 | $0.82 | 8,441 |
| 2023-08-17 | $0.82 | $0.82 | 10,209 |
| 2023-08-16 | $0.78 | $0.78 | 16,004 |
| 2023-08-15 | $0.79 | $0.79 | 12,900 |
| 2023-08-14 | $0.82 | $0.82 | 56,175 |
| 2023-08-11 | $0.79 | $0.79 | 21,170 |
| 2023-08-10 | $0.77 | $0.77 | 18,399 |
| 2023-08-09 | $0.78 | $0.78 | 13,298 |
| 2023-08-08 | $0.82 | $0.82 | 9,025 |
| 2023-08-07 | $0.92 | $0.92 | 2,250 |
| 2023-08-04 | $0.86 | $0.86 | 5,080 |
| 2023-08-03 | $0.82 | $0.82 | 14,505 |
| 2023-08-02 | $0.80 | $0.80 | 4,164 |
| 2023-08-01 | $0.89 | $0.89 | 20,301 |
| 2023-07-31 | $0.84 | $0.84 | 11,256 |
| 2023-07-28 | $0.82 | $0.82 | 6,798 |
| 2023-07-27 | $0.85 | $0.85 | 41,391 |
| 2023-07-26 | $0.84 | $0.84 | 13,941 |
| 2023-07-25 | $0.87 | $0.87 | 12,909 |
| 2023-07-24 | $0.80 | $0.80 | 14,512 |
| 2023-07-21 | $0.86 | $0.86 | 3,372 |
| 2023-07-20 | $0.85 | $0.85 | 24,359 |
| 2023-07-19 | $0.88 | $0.88 | 57,504 |
| 2023-07-18 | $0.86 | $0.86 | 47,447 |
| 2023-07-17 | $0.83 | $0.83 | 42,778 |
| 2023-07-14 | $0.83 | $0.83 | 51,769 |
| 2023-07-13 | $0.85 | $0.85 | 147,467 |
| 2023-07-12 | $0.87 | $0.87 | 17,077 |
| 2023-07-11 | $0.79 | $0.79 | 8,660 |
| 2023-07-10 | $0.80 | $0.80 | 26,522 |
| 2023-07-07 | $0.83 | $0.83 | 14,360 |
| 2023-07-06 | $0.78 | $0.78 | 7,727 |
| 2023-07-05 | $0.78 | $0.78 | 58,867 |
| 2023-07-03 | $0.90 | $0.90 | 2,005 |
| 2023-06-30 | $0.87 | $0.87 | 9,494 |
| 2023-06-29 | $0.84 | $0.84 | 12,480 |
| 2023-06-28 | $0.85 | $0.85 | 16,139 |
| 2023-06-27 | $0.85 | $0.85 | 17,216 |
| 2023-06-26 | $0.88 | $0.88 | 38,410 |
| 2023-06-23 | $0.89 | $0.89 | 23,104 |
| 2023-06-22 | $0.95 | $0.95 | 14,764 |
| 2023-06-21 | $0.97 | $0.97 | 25,067 |
| 2023-06-20 | $1.07 | $1.07 | 39,930 |
| 2023-06-16 | $1.07 | $1.07 | 49,084 |
| 2023-06-15 | $1.00 | $1.00 | 13,573 |
| 2023-06-14 | $0.93 | $0.93 | 18,871 |
| 2023-06-13 | $0.90 | $0.90 | 9,820 |
| 2023-06-12 | $0.95 | $0.95 | 15,071 |
| 2023-06-09 | $0.97 | $0.97 | 16,002 |
| 2023-06-08 | $0.90 | $0.90 | 18,376 |
| 2023-06-07 | $0.90 | $0.90 | 2,098 |
| 2023-06-06 | $0.90 | $0.90 | 21,880 |
| 2023-06-05 | $0.79 | $0.79 | 11,047 |
| 2023-06-02 | $0.78 | $0.78 | 8,854 |
| 2023-06-01 | $0.83 | $0.83 | 11,506 |
| 2023-05-31 | $0.80 | $0.80 | 1,354 |
| 2023-05-30 | $0.80 | $0.80 | 3,649 |
| 2023-05-26 | $0.73 | $0.73 | 31,715 |
| 2023-05-25 | $0.76 | $0.76 | 5,732 |
| 2023-05-24 | $0.82 | $0.82 | 1,703 |
| 2023-05-23 | $0.79 | $0.79 | 9,033 |
| 2023-05-22 | $0.83 | $0.83 | 5,445 |
| 2023-05-19 | $0.79 | $0.79 | 39,114 |
| 2023-05-18 | $0.78 | $0.78 | 14,314 |
| 2023-05-17 | $0.78 | $0.78 | 23,902 |
| 2023-05-16 | $0.79 | $0.79 | 34,091 |
| 2023-05-15 | $0.80 | $0.80 | 45,830 |
| 2023-05-12 | $0.81 | $0.81 | 14,102 |
| 2023-05-11 | $0.83 | $0.83 | 25,327 |
| 2023-05-10 | $0.81 | $0.81 | 120,600 |
| 2023-05-09 | $0.94 | $0.94 | 37,354 |
| 2023-05-08 | $1.01 | $1.01 | 21,907 |
| 2023-05-05 | $0.90 | $0.90 | 6,754 |
| 2023-05-04 | $0.89 | $0.89 | 55,797 |
| 2023-05-03 | $0.88 | $0.88 | 14,889 |
| 2023-05-02 | $0.86 | $0.86 | 49,649 |
| 2023-05-01 | $0.89 | $0.89 | 2,466 |
| 2023-04-28 | $0.91 | $0.91 | 24,377 |
| 2023-04-27 | $0.90 | $0.90 | 1,394 |
| 2023-04-26 | $0.87 | $0.87 | 21,328 |
| 2023-04-25 | $0.89 | $0.89 | 13,811 |
| 2023-04-24 | $0.91 | $0.91 | 14,335 |
| 2023-04-21 | $0.98 | $0.98 | 13,790 |
| 2023-04-20 | $0.94 | $0.94 | 25,316 |
| 2023-04-19 | $0.94 | $0.94 | 9,897 |
| 2023-04-18 | $0.96 | $0.96 | 5,520 |
| 2023-04-17 | $0.92 | $0.92 | 7,531 |
| 2023-04-14 | $0.91 | $0.91 | 33,450 |
| 2023-04-13 | $0.95 | $0.95 | 20,659 |
| 2023-04-12 | $0.96 | $0.96 | 20,357 |
| 2023-04-11 | $0.94 | $0.94 | 26,853 |
| 2023-04-10 | $0.89 | $0.89 | 18,045 |
| 2023-04-06 | $0.98 | $0.98 | 17,534 |
| 2023-04-05 | $1.03 | $1.03 | 24,563 |
| 2023-04-04 | $1.06 | $1.06 | 54,390 |
| 2023-04-03 | $0.92 | $0.92 | 32,544 |
| 2023-03-31 | $0.89 | $0.89 | 14,989 |
| 2023-03-30 | $0.90 | $0.90 | 29,592 |
| 2023-03-29 | $0.89 | $0.89 | 36,249 |
| 2023-03-28 | $0.92 | $0.92 | 27,248 |
| 2023-03-27 | $0.95 | $0.95 | 10,462 |
| 2023-03-24 | $1.00 | $1.00 | 46,755 |
| 2023-03-23 | $0.98 | $0.98 | 3,700 |
| 2023-03-22 | $0.95 | $0.95 | 23,500 |
| 2023-03-21 | $0.95 | $0.95 | 17,010 |
| 2023-03-20 | $1.00 | $1.00 | 67,143 |
| 2023-03-17 | $1.05 | $1.05 | 22,787 |
| 2023-03-16 | $0.91 | $0.91 | 84,828 |
| 2023-03-15 | $0.95 | $0.95 | 34,161 |
| 2023-03-14 | $1.04 | $1.04 | 42,563 |
| 2023-03-13 | $1.06 | $1.06 | 66,270 |
| 2023-03-10 | $1.08 | $1.08 | 22,028 |
| 2023-03-09 | $1.13 | $1.13 | 7,503 |
| 2023-03-08 | $1.10 | $1.10 | 6,349 |
| 2023-03-07 | $1.10 | $1.10 | 17,300 |
| 2023-03-06 | $1.09 | $1.09 | 16,226 |
| 2023-03-03 | $1.24 | $1.24 | 23,225 |
| 2023-03-02 | $1.07 | $1.07 | 10,886 |
| 2023-03-01 | $1.06 | $1.06 | 800 |
| 2023-02-28 | $1.10 | $1.10 | 26,769 |
| 2023-02-27 | $1.11 | $1.11 | 15,045 |
| 2023-02-24 | $1.01 | $1.01 | 12,269 |
| 2023-02-23 | $1.08 | $1.08 | 1,419 |
| 2023-02-22 | $1.08 | $1.08 | 11,676 |
| 2023-02-21 | $1.05 | $1.05 | 33,703 |
| 2023-02-17 | $1.13 | $1.13 | 15,846 |
| 2023-02-16 | $1.10 | $1.10 | 8,555 |
| 2023-02-15 | $1.17 | $1.17 | 4,024 |
| 2023-02-14 | $1.22 | $1.22 | 4,551 |
| 2023-02-13 | $1.19 | $1.19 | 27,290 |
| 2023-02-10 | $1.09 | $1.09 | 46,960 |
| 2023-02-09 | $1.05 | $1.05 | 27,531 |
| 2023-02-08 | $0.89 | $0.89 | 44,043 |
| 2023-02-07 | $1.00 | $1.00 | 13,285 |
| 2023-02-06 | $0.95 | $0.95 | 41,831 |
| 2023-02-03 | $1.02 | $1.02 | 12,726 |
| 2023-02-02 | $1.13 | $1.13 | 16,107 |
| 2023-02-01 | $1.14 | $1.14 | 21,900 |
| 2023-01-31 | $1.10 | $1.10 | 8,387 |
| 2023-01-30 | $1.15 | $1.15 | 2,600 |
| 2023-01-27 | $1.28 | $1.28 | 18,706 |
| 2023-01-26 | $1.23 | $1.23 | 6,726 |
| 2023-01-25 | $1.26 | $1.26 | 19,549 |
| 2023-01-24 | $1.17 | $1.17 | 6,350 |
| 2023-01-23 | $1.09 | $1.09 | 16,010 |
| 2023-01-20 | $1.04 | $1.04 | 18,065 |
| 2023-01-19 | $1.00 | $1.00 | 4,009 |
| 2023-01-18 | $0.98 | $0.98 | 1,050 |
| 2023-01-17 | $0.96 | $0.96 | 12,261 |
| 2023-01-13 | $1.00 | $1.00 | 32,410 |
| 2023-01-12 | $0.91 | $0.91 | 28,888 |
| 2023-01-11 | $0.96 | $0.96 | 18,820 |
| 2023-01-10 | $0.99 | $0.99 | 23,498 |
| 2023-01-09 | $1.10 | $1.10 | 11,738 |
| 2023-01-06 | $1.04 | $1.04 | 41,856 |
| 2023-01-05 | $1.03 | $1.03 | 46,455 |
| 2023-01-04 | $1.16 | $1.16 | 16,764 |
| 2023-01-03 | $1.16 | $1.16 | 19,984 |