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
- 2021-09-10 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 | $1.10 | $1.10 | 1,573,400 | — | — |
| 2023-12-28 | $1.17 | $1.17 | 594,700 | — | — |
| 2023-12-27 | $1.17 | $1.17 | 889,200 | — | — |
| 2023-12-26 | $1.15 | $1.15 | 870,800 | — | — |
| 2023-12-22 | $1.11 | $1.11 | 628,500 | — | — |
| 2023-12-21 | $1.10 | $1.10 | 971,600 | — | — |
| 2023-12-20 | $1.09 | $1.09 | 775,300 | — | — |
| 2023-12-19 | $1.15 | $1.15 | 674,500 | — | — |
| 2023-12-18 | $1.15 | $1.15 | 850,700 | — | — |
| 2023-12-15 | $1.16 | $1.16 | 609,200 | — | — |
| 2023-12-14 | $1.20 | $1.20 | 1,230,300 | — | — |
| 2023-12-13 | $1.13 | $1.13 | 1,141,200 | — | — |
| 2023-12-12 | $1.06 | $1.06 | 664,800 | — | — |
| 2023-12-11 | $1.10 | $1.10 | 820,900 | — | — |
| 2023-12-08 | $1.12 | $1.12 | 412,200 | — | — |
| 2023-12-07 | $1.11 | $1.11 | 1,066,800 | — | — |
| 2023-12-06 | $1.16 | $1.16 | 1,155,800 | — | — |
| 2023-12-05 | $1.14 | $1.14 | 762,600 | — | — |
| 2023-12-04 | $1.18 | $1.18 | 851,300 | — | — |
| 2023-12-01 | $1.18 | $1.18 | 737,100 | — | — |
| 2023-11-30 | $1.14 | $1.14 | 2,490,500 | — | — |
| 2023-11-29 | $1.22 | $1.22 | 1,091,900 | — | — |
| 2023-11-28 | $1.26 | $1.26 | 1,392,800 | — | — |
| 2023-11-27 | $1.21 | $1.21 | 2,159,400 | — | — |
| 2023-11-24 | $1.40 | $1.40 | 2,267,100 | — | — |
| 2023-11-22 | $1.17 | $1.17 | 770,300 | — | — |
| 2023-11-21 | $1.15 | $1.15 | 1,226,100 | — | — |
| 2023-11-20 | $1.05 | $1.05 | 1,061,200 | — | — |
| 2023-11-17 | $1.06 | $1.06 | 556,700 | — | — |
| 2023-11-16 | $1.07 | $1.07 | 758,000 | — | — |
| 2023-11-15 | $1.16 | $1.16 | 1,551,900 | — | — |
| 2023-11-14 | $1.12 | $1.12 | 1,830,500 | — | — |
| 2023-11-13 | $1.02 | $1.02 | 753,800 | — | — |
| 2023-11-10 | $1.00 | $1.00 | 653,200 | — | — |
| 2023-11-09 | $1.01 | $1.01 | 548,100 | — | — |
| 2023-11-08 | $1.06 | $1.06 | 1,140,100 | — | — |
| 2023-11-07 | $1.04 | $1.04 | 627,100 | — | — |
| 2023-11-06 | $1.03 | $1.03 | 1,404,300 | — | — |
| 2023-11-03 | $1.08 | $1.08 | 1,990,200 | — | — |
| 2023-11-02 | $0.87 | $0.87 | 910,200 | — | — |
| 2023-11-01 | $0.85 | $0.85 | 352,400 | — | — |
| 2023-10-31 | $0.82 | $0.82 | 475,600 | — | — |
| 2023-10-30 | $0.81 | $0.81 | 563,700 | — | — |
| 2023-10-27 | $0.84 | $0.84 | 617,200 | — | — |
| 2023-10-26 | $0.85 | $0.85 | 286,100 | — | — |
| 2023-10-25 | $0.84 | $0.84 | 288,800 | — | — |
| 2023-10-24 | $0.86 | $0.86 | 355,200 | — | — |
| 2023-10-23 | $0.83 | $0.83 | 1,026,400 | — | — |
| 2023-10-20 | $0.86 | $0.86 | 465,900 | — | — |
| 2023-10-19 | $0.88 | $0.88 | 465,700 | — | — |
| 2023-10-18 | $0.87 | $0.87 | 680,300 | — | — |
| 2023-10-17 | $0.93 | $0.93 | 641,600 | — | — |
| 2023-10-16 | $0.90 | $0.90 | 529,800 | — | — |
| 2023-10-13 | $0.88 | $0.88 | 569,500 | — | — |
| 2023-10-12 | $0.90 | $0.90 | 584,600 | — | — |
| 2023-10-11 | $0.92 | $0.92 | 929,000 | — | — |
| 2023-10-10 | $0.89 | $0.89 | 736,400 | — | — |
| 2023-10-09 | $0.89 | $0.89 | 750,800 | — | — |
| 2023-10-06 | $0.94 | $0.94 | 400,700 | — | — |
| 2023-10-05 | $0.93 | $0.93 | 765,600 | — | — |
| 2023-10-04 | $0.95 | $0.95 | 817,000 | — | — |
| 2023-10-03 | $0.93 | $0.93 | 780,500 | — | — |
| 2023-10-02 | $0.94 | $0.94 | 974,600 | — | — |
| 2023-09-29 | $0.99 | $0.99 | 723,000 | — | — |
| 2023-09-28 | $1.01 | $1.01 | 839,900 | — | — |
| 2023-09-27 | $1.00 | $1.00 | 1,131,200 | — | — |
| 2023-09-26 | $1.01 | $1.01 | 1,192,800 | — | — |
| 2023-09-25 | $1.07 | $1.07 | 959,700 | — | — |
| 2023-09-22 | $1.08 | $1.08 | 1,274,000 | — | — |
| 2023-09-21 | $1.07 | $1.07 | 1,267,700 | — | — |
| 2023-09-20 | $1.07 | $1.07 | 1,438,400 | — | — |
| 2023-09-19 | $1.13 | $1.13 | 1,180,500 | — | — |
| 2023-09-18 | $1.15 | $1.15 | 1,042,800 | — | — |
| 2023-09-15 | $1.16 | $1.16 | 1,532,200 | — | — |
| 2023-09-14 | $1.20 | $1.20 | 1,022,900 | — | — |
| 2023-09-13 | $1.20 | $1.20 | 956,400 | — | — |
| 2023-09-12 | $1.20 | $1.20 | 879,600 | — | — |
| 2023-09-11 | $1.19 | $1.19 | 1,234,900 | — | — |
| 2023-09-08 | $1.19 | $1.19 | 974,300 | — | — |
| 2023-09-07 | $1.16 | $1.16 | 1,098,100 | — | — |
| 2023-09-06 | $1.22 | $1.22 | 1,473,100 | — | — |
| 2023-09-05 | $1.24 | $1.24 | 3,082,600 | — | — |
| 2023-09-01 | $1.19 | $1.19 | 2,400,600 | — | — |
| 2023-08-31 | $1.25 | $1.25 | 2,934,600 | — | — |
| 2023-08-30 | $1.34 | $1.34 | 1,206,300 | — | — |
| 2023-08-29 | $1.33 | $1.33 | 2,163,900 | — | — |
| 2023-08-28 | $1.37 | $1.37 | 1,893,200 | — | — |
| 2023-08-25 | $1.27 | $1.27 | 1,407,200 | — | — |
| 2023-08-24 | $1.19 | $1.19 | 1,293,000 | — | — |
| 2023-08-23 | $1.26 | $1.26 | 1,371,200 | — | — |
| 2023-08-22 | $1.17 | $1.17 | 1,096,600 | — | — |
| 2023-08-21 | $1.23 | $1.23 | 1,198,500 | — | — |
| 2023-08-18 | $1.20 | $1.20 | 1,223,400 | — | — |
| 2023-08-17 | $1.16 | $1.16 | 1,750,400 | — | — |
| 2023-08-16 | $1.26 | $1.26 | 2,822,800 | — | — |
| 2023-08-15 | $1.45 | $1.45 | 4,480,300 | — | — |
| 2023-08-14 | $1.41 | $1.41 | 26,236,100 | — | — |
| 2023-08-11 | $1.10 | $1.10 | 1,517,500 | — | — |
| 2023-08-10 | $1.20 | $1.20 | 2,974,100 | — | — |
| 2023-08-09 | $1.06 | $1.06 | 2,428,500 | — | — |
| 2023-08-08 | $1.11 | $1.11 | 3,071,700 | — | — |
| 2023-08-07 | $1.26 | $1.26 | 3,449,600 | — | — |
| 2023-08-04 | $1.11 | $1.11 | 4,742,300 | — | — |
| 2023-08-03 | $1.28 | $1.28 | 1,153,400 | — | — |
| 2023-08-02 | $1.29 | $1.29 | 4,161,000 | — | — |
| 2023-08-01 | $1.57 | $1.57 | 2,714,200 | — | — |
| 2023-07-31 | $1.64 | $1.64 | 3,864,500 | — | — |
| 2023-07-28 | $1.45 | $1.45 | 1,744,900 | — | — |
| 2023-07-27 | $1.36 | $1.36 | 1,975,600 | — | — |
| 2023-07-26 | $1.42 | $1.42 | 2,427,600 | — | — |
| 2023-07-25 | $1.42 | $1.42 | 3,669,900 | — | — |
| 2023-07-24 | $1.38 | $1.38 | 9,070,300 | — | — |
| 2023-07-21 | $1.82 | $1.82 | 2,963,000 | — | — |
| 2023-07-20 | $1.88 | $1.88 | 2,531,400 | — | — |
| 2023-07-19 | $1.91 | $1.91 | 4,113,200 | — | — |
| 2023-07-18 | $1.99 | $1.99 | 3,480,300 | — | — |
| 2023-07-17 | $1.89 | $1.89 | 7,018,800 | — | — |
| 2023-07-14 | $2.16 | $2.16 | 7,884,400 | — | — |
| 2023-07-13 | $1.82 | $1.82 | 17,373,100 | — | — |
| 2023-07-12 | $2.41 | $2.41 | 6,772,000 | — | — |
| 2023-07-11 | $2.85 | $2.85 | 6,715,900 | — | — |
| 2023-07-10 | $2.77 | $2.77 | 19,937,100 | — | — |
| 2023-07-07 | $2.53 | $2.53 | 9,229,600 | — | — |
| 2023-07-06 | $2.03 | $2.03 | 8,359,600 | — | — |
| 2023-07-05 | $2.40 | $2.40 | 17,320,500 | — | — |
| 2023-07-03 | $1.95 | $1.95 | 4,657,400 | — | — |
| 2023-06-30 | $1.63 | $1.63 | 3,575,600 | — | — |
| 2023-06-29 | $1.48 | $1.48 | 2,049,600 | — | — |
| 2023-06-28 | $1.52 | $1.52 | 2,580,700 | — | — |
| 2023-06-27 | $1.35 | $1.35 | 2,063,500 | — | — |
| 2023-06-26 | $1.38 | $1.38 | 1,600,700 | — | — |
| 2023-06-23 | $1.43 | $1.43 | 2,214,400 | — | — |
| 2023-06-22 | $1.56 | $1.56 | 3,186,900 | — | — |
| 2023-06-21 | $1.40 | $1.40 | 5,074,900 | — | — |
| 2023-06-20 | $1.66 | $1.66 | 8,876,800 | — | — |
| 2023-06-16 | $1.37 | $1.37 | 9,101,200 | — | — |
| 2023-06-15 | $1.10 | $1.10 | 1,860,200 | — | — |
| 2023-06-14 | $1.01 | $1.01 | 2,638,500 | — | — |
| 2023-06-13 | $1.14 | $1.14 | 3,238,400 | — | — |
| 2023-06-12 | $0.96 | $0.96 | 3,850,500 | — | — |
| 2023-06-09 | $0.88 | $0.88 | 5,050,600 | — | — |
| 2023-06-08 | $0.79 | $0.79 | 6,000,700 | — | — |
| 2023-06-07 | $0.70 | $0.70 | 794,700 | — | — |
| 2023-06-06 | $0.68 | $0.68 | 936,400 | — | — |
| 2023-06-05 | $0.68 | $0.68 | 552,400 | — | — |
| 2023-06-02 | $0.67 | $0.67 | 639,500 | — | — |
| 2023-06-01 | $0.70 | $0.70 | 974,900 | — | — |
| 2023-05-31 | $0.69 | $0.69 | 840,200 | — | — |
| 2023-05-30 | $0.66 | $0.66 | 1,064,800 | — | — |
| 2023-05-26 | $0.68 | $0.68 | 1,191,200 | — | — |
| 2023-05-25 | $0.72 | $0.72 | 963,500 | — | — |
| 2023-05-24 | $0.72 | $0.72 | 1,289,400 | — | — |
| 2023-05-23 | $0.73 | $0.73 | 944,700 | — | — |
| 2023-05-22 | $0.73 | $0.73 | 330,200 | — | — |
| 2023-05-19 | $0.73 | $0.73 | 751,200 | — | — |
| 2023-05-18 | $0.77 | $0.77 | 1,228,800 | — | — |
| 2023-05-17 | $0.73 | $0.73 | 1,387,400 | — | — |
| 2023-05-16 | $0.71 | $0.71 | 1,043,900 | — | — |
| 2023-05-15 | $0.72 | $0.72 | 599,600 | — | — |
| 2023-05-12 | $0.71 | $0.71 | 1,138,600 | — | — |
| 2023-05-11 | $0.74 | $0.74 | 540,500 | — | — |
| 2023-05-10 | $0.75 | $0.75 | 424,000 | — | — |
| 2023-05-09 | $0.75 | $0.75 | 262,300 | — | — |
| 2023-05-08 | $0.77 | $0.77 | 690,600 | — | — |
| 2023-05-05 | $0.74 | $0.74 | 798,200 | — | — |
| 2023-05-04 | $0.76 | $0.76 | 542,200 | — | — |
| 2023-05-03 | $0.80 | $0.80 | 707,300 | — | — |
| 2023-05-02 | $0.80 | $0.80 | 232,500 | — | — |
| 2023-05-01 | $0.82 | $0.82 | 227,400 | — | — |
| 2023-04-28 | $0.82 | $0.82 | 299,000 | — | — |
| 2023-04-27 | $0.81 | $0.81 | 685,900 | — | — |
| 2023-04-26 | $0.86 | $0.86 | 399,100 | — | — |
| 2023-04-25 | $0.90 | $0.90 | 569,200 | — | — |
| 2023-04-24 | $0.91 | $0.91 | 957,100 | — | — |
| 2023-04-21 | $0.90 | $0.90 | 2,299,600 | — | — |
| 2023-04-20 | $0.86 | $0.86 | 481,300 | — | — |
| 2023-04-19 | $0.87 | $0.87 | 296,200 | — | — |
| 2023-04-18 | $0.87 | $0.87 | 282,600 | — | — |
| 2023-04-17 | $0.88 | $0.88 | 955,400 | — | — |
| 2023-04-14 | $0.86 | $0.86 | 578,500 | — | — |
| 2023-04-13 | $0.83 | $0.83 | 912,000 | — | — |
| 2023-04-12 | $0.76 | $0.76 | 1,068,900 | — | — |
| 2023-04-11 | $0.83 | $0.83 | 952,900 | — | — |
| 2023-04-10 | $0.77 | $0.77 | 715,500 | — | — |
| 2023-04-06 | $0.76 | $0.76 | 2,015,800 | — | — |
| 2023-04-05 | $0.78 | $0.78 | 1,154,000 | — | — |
| 2023-04-04 | $0.81 | $0.81 | 875,500 | — | — |
| 2023-04-03 | $0.87 | $0.87 | 874,100 | — | — |
| 2023-03-31 | $0.83 | $0.83 | 1,437,000 | — | — |
| 2023-03-30 | $0.77 | $0.77 | 1,168,700 | — | — |
| 2023-03-29 | $0.75 | $0.75 | 1,762,500 | — | — |
| 2023-03-28 | $0.71 | $0.71 | 2,567,500 | — | — |
| 2023-03-27 | $0.80 | $0.80 | 559,600 | — | — |
| 2023-03-24 | $0.81 | $0.81 | 1,542,900 | — | — |
| 2023-03-23 | $0.86 | $0.86 | 806,000 | — | — |
| 2023-03-22 | $0.85 | $0.85 | 606,600 | — | — |
| 2023-03-21 | $0.86 | $0.86 | 681,400 | — | — |
| 2023-03-20 | $0.83 | $0.83 | 1,059,400 | — | — |
| 2023-03-17 | $0.80 | $0.80 | 544,000 | — | — |
| 2023-03-16 | $0.83 | $0.83 | 652,300 | — | — |
| 2023-03-15 | $0.80 | $0.80 | 1,213,300 | — | — |
| 2023-03-14 | $0.88 | $0.88 | 597,700 | — | — |
| 2023-03-13 | $0.87 | $0.87 | 701,300 | — | — |
| 2023-03-10 | $0.85 | $0.85 | 950,300 | — | — |
| 2023-03-09 | $0.86 | $0.86 | 1,016,900 | — | — |
| 2023-03-08 | $0.94 | $0.94 | 608,100 | — | — |
| 2023-03-07 | $0.96 | $0.96 | 1,093,800 | — | — |
| 2023-03-06 | $1.03 | $1.03 | 1,222,500 | — | — |
| 2023-03-03 | $1.05 | $1.05 | 753,100 | — | — |
| 2023-03-02 | $1.01 | $1.01 | 888,500 | — | — |
| 2023-03-01 | $1.10 | $1.10 | 1,360,600 | — | — |
| 2023-02-28 | $1.02 | $1.02 | 1,242,100 | — | — |
| 2023-02-27 | $0.91 | $0.91 | 903,700 | — | — |
| 2023-02-24 | $0.91 | $0.91 | 1,716,000 | — | — |
| 2023-02-23 | $0.94 | $0.94 | 878,200 | — | — |
| 2023-02-22 | $0.94 | $0.94 | 1,290,200 | — | — |
| 2023-02-21 | $0.98 | $0.98 | 1,530,700 | — | — |
| 2023-02-17 | $1.04 | $1.04 | 1,557,500 | — | — |
| 2023-02-16 | $1.10 | $1.10 | 1,132,300 | — | — |
| 2023-02-15 | $1.15 | $1.15 | 1,265,000 | — | — |
| 2023-02-14 | $1.09 | $1.09 | 1,041,000 | — | — |
| 2023-02-13 | $1.04 | $1.04 | 1,799,200 | — | — |
| 2023-02-10 | $1.09 | $1.09 | 1,924,800 | — | — |
| 2023-02-09 | $1.20 | $1.20 | 1,895,700 | — | — |
| 2023-02-08 | $1.18 | $1.18 | 2,874,000 | — | — |
| 2023-02-07 | $1.27 | $1.27 | 7,236,500 | — | — |
| 2023-02-06 | $1.48 | $1.48 | 7,269,300 | — | — |
| 2023-02-03 | $1.20 | $1.20 | 6,551,900 | — | — |
| 2023-02-02 | $1.12 | $1.12 | 4,906,600 | — | — |
| 2023-02-01 | $1.01 | $1.01 | 6,156,500 | — | — |
| 2023-01-31 | $0.87 | $0.87 | 1,102,800 | — | — |
| 2023-01-30 | $0.87 | $0.87 | 612,300 | — | — |
| 2023-01-27 | $0.88 | $0.88 | 407,700 | — | — |
| 2023-01-26 | $0.87 | $0.87 | 195,200 | — | — |
| 2023-01-25 | $0.89 | $0.89 | 452,600 | — | — |
| 2023-01-24 | $0.87 | $0.87 | 537,000 | — | — |
| 2023-01-23 | $0.86 | $0.86 | 381,600 | — | — |
| 2023-01-20 | $0.86 | $0.86 | 475,200 | — | — |
| 2023-01-19 | $0.81 | $0.81 | 301,800 | — | — |
| 2023-01-18 | $0.84 | $0.84 | 516,300 | — | — |
| 2023-01-17 | $0.88 | $0.88 | 457,100 | — | — |
| 2023-01-13 | $0.85 | $0.85 | 595,400 | — | — |
| 2023-01-12 | $0.78 | $0.78 | 1,759,000 | — | — |
| 2023-01-11 | $0.88 | $0.88 | 584,100 | — | — |
| 2023-01-10 | $0.87 | $0.87 | 319,500 | — | — |
| 2023-01-09 | $0.84 | $0.84 | 417,200 | — | — |
| 2023-01-06 | $0.84 | $0.84 | 669,900 | — | — |
| 2023-01-05 | $0.84 | $0.84 | 1,192,400 | — | — |
| 2023-01-04 | $0.79 | $0.79 | 969,600 | — | — |
| 2023-01-03 | $0.73 | $0.73 | 567,300 | — | — |