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
- 2008-07-25 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 | $1.54 | $1.54 | 2,406,800 | — | — |
| 2023-12-28 | $1.49 | $1.49 | 2,741,400 | — | — |
| 2023-12-27 | $1.54 | $1.54 | 1,845,400 | — | — |
| 2023-12-26 | $1.57 | $1.57 | 933,900 | — | — |
| 2023-12-22 | $1.56 | $1.56 | 1,814,400 | — | — |
| 2023-12-21 | $1.55 | $1.55 | 1,937,300 | — | — |
| 2023-12-20 | $1.47 | $1.47 | 2,535,500 | — | — |
| 2023-12-19 | $1.46 | $1.46 | 4,837,900 | — | — |
| 2023-12-18 | $1.53 | $1.53 | 1,812,700 | — | — |
| 2023-12-15 | $1.49 | $1.49 | 4,735,600 | — | — |
| 2023-12-14 | $1.59 | $1.59 | 3,909,800 | — | — |
| 2023-12-13 | $1.54 | $1.54 | 2,554,700 | — | — |
| 2023-12-12 | $1.57 | $1.57 | 2,077,400 | — | — |
| 2023-12-11 | $1.54 | $1.54 | 1,018,300 | — | — |
| 2023-12-08 | $1.56 | $1.56 | 1,367,700 | — | — |
| 2023-12-07 | $1.54 | $1.54 | 2,161,900 | — | — |
| 2023-12-06 | $1.54 | $1.54 | 2,007,700 | — | — |
| 2023-12-05 | $1.54 | $1.54 | 1,326,000 | — | — |
| 2023-12-04 | $1.60 | $1.60 | 1,820,500 | — | — |
| 2023-12-01 | $1.57 | $1.57 | 2,093,800 | — | — |
| 2023-11-30 | $1.60 | $1.60 | 3,324,800 | — | — |
| 2023-11-29 | $1.55 | $1.55 | 2,521,600 | — | — |
| 2023-11-28 | $1.62 | $1.62 | 1,447,800 | — | — |
| 2023-11-27 | $1.68 | $1.68 | 1,172,100 | — | — |
| 2023-11-24 | $1.66 | $1.66 | 663,500 | — | — |
| 2023-11-22 | $1.64 | $1.64 | 2,210,200 | — | — |
| 2023-11-21 | $1.66 | $1.66 | 2,220,900 | — | — |
| 2023-11-20 | $1.69 | $1.69 | 3,372,700 | — | — |
| 2023-11-17 | $1.65 | $1.65 | 3,058,700 | — | — |
| 2023-11-16 | $1.62 | $1.62 | 1,641,800 | — | — |
| 2023-11-15 | $1.59 | $1.59 | 1,183,100 | — | — |
| 2023-11-14 | $1.62 | $1.62 | 1,563,900 | — | — |
| 2023-11-13 | $1.60 | $1.60 | 2,421,600 | — | — |
| 2023-11-10 | $1.56 | $1.56 | 1,244,500 | — | — |
| 2023-11-09 | $1.54 | $1.54 | 1,933,400 | — | — |
| 2023-11-08 | $1.53 | $1.53 | 1,081,800 | — | — |
| 2023-11-07 | $1.53 | $1.53 | 1,350,000 | — | — |
| 2023-11-06 | $1.53 | $1.53 | 1,799,700 | — | — |
| 2023-11-03 | $1.58 | $1.58 | 2,170,000 | — | — |
| 2023-11-02 | $1.66 | $1.66 | 1,725,200 | — | — |
| 2023-11-01 | $1.64 | $1.64 | 1,647,700 | — | — |
| 2023-10-31 | $1.63 | $1.63 | 2,509,800 | — | — |
| 2023-10-30 | $1.58 | $1.58 | 1,578,000 | — | — |
| 2023-10-27 | $1.50 | $1.50 | 881,500 | — | — |
| 2023-10-26 | $1.56 | $1.56 | 1,351,900 | — | — |
| 2023-10-25 | $1.60 | $1.60 | 2,042,000 | — | — |
| 2023-10-24 | $1.59 | $1.59 | 2,729,900 | — | — |
| 2023-10-23 | $1.55 | $1.55 | 2,087,300 | — | — |
| 2023-10-20 | $1.55 | $1.55 | 2,104,000 | — | — |
| 2023-10-19 | $1.50 | $1.50 | 2,495,300 | — | — |
| 2023-10-18 | $1.48 | $1.48 | 1,565,200 | — | — |
| 2023-10-17 | $1.49 | $1.49 | 1,661,400 | — | — |
| 2023-10-16 | $1.48 | $1.48 | 1,381,400 | — | — |
| 2023-10-13 | $1.49 | $1.49 | 1,157,500 | — | — |
| 2023-10-12 | $1.44 | $1.44 | 2,519,600 | — | — |
| 2023-10-11 | $1.49 | $1.49 | 2,019,700 | — | — |
| 2023-10-10 | $1.55 | $1.55 | 1,909,500 | — | — |
| 2023-10-09 | $1.49 | $1.49 | 1,123,800 | — | — |
| 2023-10-06 | $1.52 | $1.52 | 1,580,600 | — | — |
| 2023-10-05 | $1.46 | $1.46 | 2,400,600 | — | — |
| 2023-10-04 | $1.39 | $1.39 | 2,767,000 | — | — |
| 2023-10-03 | $1.44 | $1.44 | 2,885,900 | — | — |
| 2023-10-02 | $1.42 | $1.42 | 4,448,000 | — | — |
| 2023-09-29 | $1.54 | $1.54 | 3,290,600 | — | — |
| 2023-09-28 | $1.66 | $1.66 | 3,144,700 | — | — |
| 2023-09-27 | $1.58 | $1.58 | 1,853,100 | — | — |
| 2023-09-26 | $1.58 | $1.58 | 3,609,100 | — | — |
| 2023-09-25 | $1.65 | $1.65 | 4,243,200 | — | — |
| 2023-09-22 | $1.57 | $1.57 | 3,851,900 | — | — |
| 2023-09-21 | $1.46 | $1.46 | 1,442,900 | — | — |
| 2023-09-20 | $1.46 | $1.46 | 2,304,400 | — | — |
| 2023-09-19 | $1.48 | $1.48 | 2,799,700 | — | — |
| 2023-09-18 | $1.55 | $1.55 | 2,151,600 | — | — |
| 2023-09-15 | $1.53 | $1.53 | 3,548,300 | — | — |
| 2023-09-14 | $1.57 | $1.57 | 3,170,000 | — | — |
| 2023-09-13 | $1.52 | $1.52 | 2,861,300 | — | — |
| 2023-09-12 | $1.45 | $1.45 | 1,950,800 | — | — |
| 2023-09-11 | $1.47 | $1.47 | 2,526,300 | — | — |
| 2023-09-08 | $1.44 | $1.44 | 1,915,000 | — | — |
| 2023-09-07 | $1.42 | $1.42 | 1,770,900 | — | — |
| 2023-09-06 | $1.42 | $1.42 | 2,065,400 | — | — |
| 2023-09-05 | $1.41 | $1.41 | 3,684,900 | — | — |
| 2023-09-01 | $1.35 | $1.35 | 2,035,800 | — | — |
| 2023-08-31 | $1.31 | $1.31 | 1,919,300 | — | — |
| 2023-08-30 | $1.32 | $1.32 | 1,775,100 | — | — |
| 2023-08-29 | $1.30 | $1.30 | 1,224,600 | — | — |
| 2023-08-28 | $1.28 | $1.28 | 1,619,400 | — | — |
| 2023-08-25 | $1.27 | $1.27 | 829,100 | — | — |
| 2023-08-24 | $1.24 | $1.24 | 1,190,400 | — | — |
| 2023-08-23 | $1.26 | $1.26 | 1,799,600 | — | — |
| 2023-08-22 | $1.22 | $1.22 | 1,076,100 | — | — |
| 2023-08-21 | $1.24 | $1.24 | 2,053,000 | — | — |
| 2023-08-18 | $1.17 | $1.17 | 1,157,300 | — | — |
| 2023-08-17 | $1.13 | $1.13 | 757,400 | — | — |
| 2023-08-16 | $1.12 | $1.12 | 1,256,400 | — | — |
| 2023-08-15 | $1.11 | $1.11 | 1,621,000 | — | — |
| 2023-08-14 | $1.18 | $1.18 | 1,087,500 | — | — |
| 2023-08-11 | $1.18 | $1.18 | 1,773,300 | — | — |
| 2023-08-10 | $1.10 | $1.10 | 2,652,000 | — | — |
| 2023-08-09 | $1.13 | $1.13 | 2,271,700 | — | — |
| 2023-08-08 | $1.09 | $1.09 | 1,292,600 | — | — |
| 2023-08-07 | $1.05 | $1.05 | 1,279,900 | — | — |
| 2023-08-04 | $1.05 | $1.05 | 452,300 | — | — |
| 2023-08-03 | $1.06 | $1.06 | 558,800 | — | — |
| 2023-08-02 | $1.06 | $1.06 | 963,700 | — | — |
| 2023-08-01 | $1.06 | $1.06 | 953,400 | — | — |
| 2023-07-31 | $1.05 | $1.05 | 4,386,200 | — | — |
| 2023-07-28 | $1.01 | $1.01 | 724,000 | — | — |
| 2023-07-27 | $1.00 | $1.00 | 893,200 | — | — |
| 2023-07-26 | $1.02 | $1.02 | 695,300 | — | — |
| 2023-07-25 | $1.02 | $1.02 | 697,000 | — | — |
| 2023-07-24 | $0.98 | $0.98 | 836,900 | — | — |
| 2023-07-21 | $0.99 | $0.99 | 390,300 | — | — |
| 2023-07-20 | $1.00 | $1.00 | 603,700 | — | — |
| 2023-07-19 | $1.00 | $1.00 | 575,200 | — | — |
| 2023-07-18 | $0.99 | $0.99 | 1,085,800 | — | — |
| 2023-07-17 | $0.97 | $0.97 | 1,076,000 | — | — |
| 2023-07-14 | $0.98 | $0.98 | 870,700 | — | — |
| 2023-07-13 | $1.00 | $1.00 | 1,020,500 | — | — |
| 2023-07-12 | $0.95 | $0.95 | 1,166,100 | — | — |
| 2023-07-11 | $0.95 | $0.95 | 1,369,300 | — | — |
| 2023-07-10 | $0.95 | $0.95 | 1,272,100 | — | — |
| 2023-07-07 | $0.95 | $0.95 | 1,650,400 | — | — |
| 2023-07-06 | $0.94 | $0.94 | 6,012,100 | — | — |
| 2023-07-05 | $1.02 | $1.02 | 676,400 | — | — |
| 2023-07-03 | $1.05 | $1.05 | 261,600 | — | — |
| 2023-06-30 | $1.05 | $1.05 | 1,628,300 | — | — |
| 2023-06-29 | $1.04 | $1.04 | 1,243,100 | — | — |
| 2023-06-28 | $1.03 | $1.03 | 1,903,000 | — | — |
| 2023-06-27 | $1.02 | $1.02 | 886,000 | — | — |
| 2023-06-26 | $1.03 | $1.03 | 2,354,100 | — | — |
| 2023-06-23 | $1.01 | $1.01 | 27,905,700 | — | — |
| 2023-06-22 | $1.03 | $1.03 | 1,427,000 | — | — |
| 2023-06-21 | $1.04 | $1.04 | 1,569,000 | — | — |
| 2023-06-20 | $1.03 | $1.03 | 2,398,400 | — | — |
| 2023-06-16 | $1.11 | $1.11 | 3,403,500 | — | — |
| 2023-06-15 | $1.05 | $1.05 | 1,821,700 | — | — |
| 2023-06-14 | $1.05 | $1.05 | 2,630,100 | — | — |
| 2023-06-13 | $1.08 | $1.08 | 2,422,000 | — | — |
| 2023-06-12 | $1.07 | $1.07 | 1,478,100 | — | — |
| 2023-06-09 | $1.06 | $1.06 | 1,304,300 | — | — |
| 2023-06-08 | $1.07 | $1.07 | 1,884,300 | — | — |
| 2023-06-07 | $1.03 | $1.03 | 1,632,300 | — | — |
| 2023-06-06 | $1.05 | $1.05 | 1,414,100 | — | — |
| 2023-06-05 | $1.07 | $1.07 | 2,958,800 | — | — |
| 2023-06-02 | $1.01 | $1.01 | 1,779,100 | — | — |
| 2023-06-01 | $0.97 | $0.97 | 4,037,200 | — | — |
| 2023-05-31 | $0.90 | $0.90 | 1,877,600 | — | — |
| 2023-05-30 | $0.87 | $0.87 | 3,161,900 | — | — |
| 2023-05-26 | $0.92 | $0.92 | 610,300 | — | — |
| 2023-05-25 | $0.91 | $0.91 | 473,100 | — | — |
| 2023-05-24 | $0.91 | $0.91 | 801,900 | — | — |
| 2023-05-23 | $0.96 | $0.96 | 966,100 | — | — |
| 2023-05-22 | $0.99 | $0.99 | 2,019,100 | — | — |
| 2023-05-19 | $0.95 | $0.95 | 728,400 | — | — |
| 2023-05-18 | $0.96 | $0.96 | 815,300 | — | — |
| 2023-05-17 | $0.91 | $0.91 | 882,700 | — | — |
| 2023-05-16 | $0.90 | $0.90 | 1,041,500 | — | — |
| 2023-05-15 | $0.98 | $0.98 | 624,400 | — | — |
| 2023-05-12 | $0.98 | $0.98 | 555,000 | — | — |
| 2023-05-11 | $0.98 | $0.98 | 519,700 | — | — |
| 2023-05-10 | $0.99 | $0.99 | 980,600 | — | — |
| 2023-05-09 | $1.01 | $1.01 | 1,372,700 | — | — |
| 2023-05-08 | $0.94 | $0.94 | 363,000 | — | — |
| 2023-05-05 | $0.95 | $0.95 | 962,800 | — | — |
| 2023-05-04 | $0.87 | $0.87 | 914,500 | — | — |
| 2023-05-03 | $0.86 | $0.86 | 651,600 | — | — |
| 2023-05-02 | $0.87 | $0.87 | 1,404,200 | — | — |
| 2023-05-01 | $0.87 | $0.87 | 645,600 | — | — |
| 2023-04-28 | $0.93 | $0.93 | 2,649,200 | — | — |
| 2023-04-27 | $0.90 | $0.90 | 1,079,700 | — | — |
| 2023-04-26 | $0.88 | $0.88 | 1,221,700 | — | — |
| 2023-04-25 | $0.83 | $0.83 | 1,495,400 | — | — |
| 2023-04-24 | $0.83 | $0.83 | 1,521,500 | — | — |
| 2023-04-21 | $0.88 | $0.88 | 1,950,800 | — | — |
| 2023-04-20 | $0.91 | $0.91 | 679,700 | — | — |
| 2023-04-19 | $0.91 | $0.91 | 479,800 | — | — |
| 2023-04-18 | $0.92 | $0.92 | 741,600 | — | — |
| 2023-04-17 | $0.91 | $0.91 | 1,122,300 | — | — |
| 2023-04-14 | $0.95 | $0.95 | 655,900 | — | — |
| 2023-04-13 | $0.96 | $0.96 | 879,900 | — | — |
| 2023-04-12 | $0.92 | $0.92 | 776,200 | — | — |
| 2023-04-11 | $0.91 | $0.91 | 690,700 | — | — |
| 2023-04-10 | $0.91 | $0.91 | 697,700 | — | — |
| 2023-04-06 | $0.92 | $0.92 | 613,200 | — | — |
| 2023-04-05 | $0.92 | $0.92 | 602,500 | — | — |
| 2023-04-04 | $0.97 | $0.97 | 1,498,500 | — | — |
| 2023-04-03 | $1.01 | $1.01 | 1,919,600 | — | — |
| 2023-03-31 | $1.06 | $1.06 | 4,562,600 | — | — |
| 2023-03-30 | $0.99 | $0.99 | 1,363,200 | — | — |
| 2023-03-29 | $0.95 | $0.95 | 506,900 | — | — |
| 2023-03-28 | $0.93 | $0.93 | 1,001,500 | — | — |
| 2023-03-27 | $0.89 | $0.89 | 1,117,300 | — | — |
| 2023-03-24 | $0.86 | $0.86 | 1,526,100 | — | — |
| 2023-03-23 | $0.90 | $0.90 | 868,300 | — | — |
| 2023-03-22 | $0.91 | $0.91 | 474,000 | — | — |
| 2023-03-21 | $0.93 | $0.93 | 771,400 | — | — |
| 2023-03-20 | $0.91 | $0.91 | 1,027,600 | — | — |
| 2023-03-17 | $0.94 | $0.94 | 1,746,300 | — | — |
| 2023-03-16 | $0.95 | $0.95 | 3,168,700 | — | — |
| 2023-03-15 | $0.96 | $0.96 | 1,903,800 | — | — |
| 2023-03-14 | $1.02 | $1.02 | 910,800 | — | — |
| 2023-03-13 | $1.04 | $1.04 | 1,437,300 | — | — |
| 2023-03-10 | $1.04 | $1.04 | 1,495,500 | — | — |
| 2023-03-09 | $1.08 | $1.08 | 1,504,300 | — | — |
| 2023-03-08 | $1.06 | $1.06 | 511,000 | — | — |
| 2023-03-07 | $1.07 | $1.07 | 808,800 | — | — |
| 2023-03-06 | $1.08 | $1.08 | 1,012,000 | — | — |
| 2023-03-03 | $1.10 | $1.10 | 507,300 | — | — |
| 2023-03-02 | $1.10 | $1.10 | 1,010,700 | — | — |
| 2023-03-01 | $1.09 | $1.09 | 771,000 | — | — |
| 2023-02-28 | $1.07 | $1.07 | 684,300 | — | — |
| 2023-02-27 | $1.07 | $1.07 | 1,463,300 | — | — |
| 2023-02-24 | $1.05 | $1.05 | 1,603,800 | — | — |
| 2023-02-23 | $1.08 | $1.08 | 1,318,200 | — | — |
| 2023-02-22 | $1.06 | $1.06 | 2,142,100 | — | — |
| 2023-02-21 | $1.06 | $1.06 | 2,448,100 | — | — |
| 2023-02-17 | $1.14 | $1.14 | 3,120,100 | — | — |
| 2023-02-16 | $1.15 | $1.15 | 9,640,300 | — | — |
| 2023-02-15 | $1.31 | $1.31 | 1,557,400 | — | — |
| 2023-02-14 | $1.25 | $1.25 | 646,100 | — | — |
| 2023-02-13 | $1.25 | $1.25 | 915,300 | — | — |
| 2023-02-10 | $1.24 | $1.24 | 939,300 | — | — |
| 2023-02-09 | $1.20 | $1.20 | 1,451,100 | — | — |
| 2023-02-08 | $1.20 | $1.20 | 1,662,300 | — | — |
| 2023-02-07 | $1.24 | $1.24 | 1,807,200 | — | — |
| 2023-02-06 | $1.21 | $1.21 | 1,668,100 | — | — |
| 2023-02-03 | $1.25 | $1.25 | 805,500 | — | — |
| 2023-02-02 | $1.30 | $1.30 | 1,410,800 | — | — |
| 2023-02-01 | $1.35 | $1.35 | 1,186,500 | — | — |
| 2023-01-31 | $1.31 | $1.31 | 1,457,000 | — | — |
| 2023-01-30 | $1.33 | $1.33 | 1,959,400 | — | — |
| 2023-01-27 | $1.28 | $1.28 | 1,154,000 | — | — |
| 2023-01-26 | $1.26 | $1.26 | 1,113,700 | — | — |
| 2023-01-25 | $1.27 | $1.27 | 1,480,200 | — | — |
| 2023-01-24 | $1.24 | $1.24 | 769,500 | — | — |
| 2023-01-23 | $1.25 | $1.25 | 750,600 | — | — |
| 2023-01-20 | $1.25 | $1.25 | 1,108,000 | — | — |
| 2023-01-19 | $1.17 | $1.17 | 684,300 | — | — |
| 2023-01-18 | $1.17 | $1.17 | 1,015,100 | — | — |
| 2023-01-17 | $1.22 | $1.22 | 972,400 | — | — |
| 2023-01-13 | $1.26 | $1.26 | 864,000 | — | — |
| 2023-01-12 | $1.28 | $1.28 | 749,800 | — | — |
| 2023-01-11 | $1.28 | $1.28 | 1,900,500 | — | — |
| 2023-01-10 | $1.29 | $1.29 | 1,672,000 | — | — |
| 2023-01-09 | $1.27 | $1.27 | 2,836,000 | — | — |
| 2023-01-06 | $1.20 | $1.20 | 1,301,500 | — | — |
| 2023-01-05 | $1.13 | $1.13 | 981,200 | — | — |
| 2023-01-04 | $1.15 | $1.15 | 668,100 | — | — |
| 2023-01-03 | $1.14 | $1.14 | 1,052,400 | — | — |