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
- 2014-11-19 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 | $1.02 | $1.02 | 85,400 | — | — |
| 2023-12-28 | $1.07 | $1.07 | 103,700 | — | — |
| 2023-12-27 | $1.04 | $1.04 | 149,500 | — | — |
| 2023-12-26 | $1.13 | $1.13 | 95,800 | — | — |
| 2023-12-22 | $1.14 | $1.14 | 313,100 | — | — |
| 2023-12-21 | $0.93 | $0.93 | 218,200 | — | — |
| 2023-12-20 | $0.88 | $0.88 | 68,500 | — | — |
| 2023-12-19 | $0.89 | $0.89 | 56,900 | — | — |
| 2023-12-18 | $0.86 | $0.86 | 61,500 | — | — |
| 2023-12-15 | $0.89 | $0.89 | 49,900 | — | — |
| 2023-12-14 | $0.88 | $0.88 | 61,100 | — | — |
| 2023-12-13 | $0.87 | $0.87 | 26,600 | — | — |
| 2023-12-12 | $0.88 | $0.88 | 35,200 | — | — |
| 2023-12-11 | $0.88 | $0.88 | 102,700 | — | — |
| 2023-12-08 | $0.94 | $0.94 | 10,600 | — | — |
| 2023-12-07 | $0.96 | $0.96 | 23,700 | — | — |
| 2023-12-06 | $0.96 | $0.96 | 10,000 | — | — |
| 2023-12-05 | $0.95 | $0.95 | 26,900 | — | — |
| 2023-12-04 | $0.95 | $0.95 | 10,700 | — | — |
| 2023-12-01 | $0.96 | $0.96 | 20,800 | — | — |
| 2023-11-30 | $0.95 | $0.95 | 7,500 | — | — |
| 2023-11-29 | $0.95 | $0.95 | 17,100 | — | — |
| 2023-11-28 | $0.96 | $0.96 | 8,900 | — | — |
| 2023-11-27 | $0.95 | $0.95 | 11,400 | — | — |
| 2023-11-24 | $0.95 | $0.95 | 22,300 | — | — |
| 2023-11-22 | $0.96 | $0.96 | 16,000 | — | — |
| 2023-11-21 | $0.95 | $0.95 | 8,400 | — | — |
| 2023-11-20 | $0.95 | $0.95 | 15,400 | — | — |
| 2023-11-17 | $0.98 | $0.98 | 24,400 | — | — |
| 2023-11-16 | $0.95 | $0.95 | 13,300 | — | — |
| 2023-11-15 | $0.95 | $0.95 | 25,000 | — | — |
| 2023-11-14 | $0.96 | $0.96 | 34,800 | — | — |
| 2023-11-13 | $1.02 | $1.02 | 28,000 | — | — |
| 2023-11-10 | $0.95 | $0.95 | 30,000 | — | — |
| 2023-11-09 | $0.99 | $0.99 | 39,800 | — | — |
| 2023-11-08 | $1.04 | $1.04 | 39,600 | — | — |
| 2023-11-07 | $1.02 | $1.02 | 28,100 | — | — |
| 2023-11-06 | $1.12 | $1.12 | 52,100 | — | — |
| 2023-11-03 | $1.07 | $1.07 | 21,000 | — | — |
| 2023-11-02 | $1.04 | $1.04 | 14,500 | — | — |
| 2023-11-01 | $1.05 | $1.05 | 7,700 | — | — |
| 2023-10-31 | $1.04 | $1.04 | 10,800 | — | — |
| 2023-10-30 | $1.08 | $1.08 | 18,400 | — | — |
| 2023-10-27 | $1.07 | $1.07 | 27,900 | — | — |
| 2023-10-26 | $1.13 | $1.13 | 36,900 | — | — |
| 2023-10-25 | $1.08 | $1.08 | 44,000 | — | — |
| 2023-10-24 | $1.02 | $1.02 | 9,000 | — | — |
| 2023-10-23 | $1.00 | $1.00 | 134,300 | — | — |
| 2023-10-20 | $1.00 | $1.00 | 12,700 | — | — |
| 2023-10-19 | $1.03 | $1.03 | 13,100 | — | — |
| 2023-10-18 | $1.02 | $1.02 | 12,800 | — | — |
| 2023-10-17 | $1.03 | $1.03 | 61,300 | — | — |
| 2023-10-16 | $1.02 | $1.02 | 40,600 | — | — |
| 2023-10-13 | $1.00 | $1.00 | 20,300 | — | — |
| 2023-10-12 | $1.02 | $1.02 | 8,800 | — | — |
| 2023-10-11 | $1.02 | $1.02 | 18,700 | — | — |
| 2023-10-10 | $0.97 | $0.97 | 27,900 | — | — |
| 2023-10-09 | $1.00 | $1.00 | 11,200 | — | — |
| 2023-10-06 | $1.03 | $1.03 | 124,000 | — | — |
| 2023-10-05 | $1.00 | $1.00 | 32,000 | — | — |
| 2023-10-04 | $1.03 | $1.03 | 18,400 | — | — |
| 2023-10-03 | $1.00 | $1.00 | 31,100 | — | — |
| 2023-10-02 | $1.02 | $1.02 | 36,900 | — | — |
| 2023-09-29 | $1.02 | $1.02 | 29,500 | — | — |
| 2023-09-28 | $1.01 | $1.01 | 55,500 | — | — |
| 2023-09-27 | $1.00 | $1.00 | 46,900 | — | — |
| 2023-09-26 | $0.95 | $0.95 | 38,800 | — | — |
| 2023-09-25 | $0.94 | $0.94 | 57,000 | — | — |
| 2023-09-22 | $0.95 | $0.95 | 32,100 | — | — |
| 2023-09-21 | $0.94 | $0.94 | 28,800 | — | — |
| 2023-09-20 | $0.89 | $0.89 | 68,600 | — | — |
| 2023-09-19 | $0.95 | $0.95 | 31,500 | — | — |
| 2023-09-18 | $0.93 | $0.93 | 98,300 | — | — |
| 2023-09-15 | $0.88 | $0.88 | 183,400 | — | — |
| 2023-09-14 | $0.96 | $0.96 | 59,300 | — | — |
| 2023-09-13 | $0.93 | $0.93 | 36,500 | — | — |
| 2023-09-12 | $0.96 | $0.96 | 32,600 | — | — |
| 2023-09-11 | $0.95 | $0.95 | 20,700 | — | — |
| 2023-09-08 | $0.96 | $0.96 | 112,500 | — | — |
| 2023-09-07 | $0.93 | $0.93 | 50,700 | — | — |
| 2023-09-06 | $0.95 | $0.95 | 54,200 | — | — |
| 2023-09-05 | $0.97 | $0.97 | 26,900 | — | — |
| 2023-09-01 | $0.93 | $0.93 | 35,800 | — | — |
| 2023-08-31 | $0.93 | $0.93 | 54,900 | — | — |
| 2023-08-30 | $0.92 | $0.92 | 63,800 | — | — |
| 2023-08-29 | $0.90 | $0.90 | 69,700 | — | — |
| 2023-08-28 | $0.96 | $0.96 | 26,700 | — | — |
| 2023-08-25 | $0.95 | $0.95 | 27,300 | — | — |
| 2023-08-24 | $0.97 | $0.97 | 24,000 | — | — |
| 2023-08-23 | $0.99 | $0.99 | 24,600 | — | — |
| 2023-08-22 | $1.00 | $1.00 | 11,700 | — | — |
| 2023-08-21 | $0.96 | $0.96 | 35,400 | — | — |
| 2023-08-18 | $1.02 | $1.02 | 80,900 | — | — |
| 2023-08-17 | $1.10 | $1.10 | 41,000 | — | — |
| 2023-08-16 | $1.13 | $1.13 | 23,800 | — | — |
| 2023-08-15 | $1.09 | $1.09 | 89,800 | — | — |
| 2023-08-14 | $1.22 | $1.22 | 21,000 | — | — |
| 2023-08-11 | $1.22 | $1.22 | 30,900 | — | — |
| 2023-08-10 | $1.19 | $1.19 | 16,500 | — | — |
| 2023-08-09 | $1.23 | $1.23 | 29,300 | — | — |
| 2023-08-08 | $1.22 | $1.22 | 26,100 | — | — |
| 2023-08-07 | $1.25 | $1.25 | 13,200 | — | — |
| 2023-08-04 | $1.29 | $1.29 | 35,600 | — | — |
| 2023-08-03 | $1.30 | $1.30 | 20,600 | — | — |
| 2023-08-02 | $1.26 | $1.26 | 26,000 | — | — |
| 2023-08-01 | $1.25 | $1.25 | 32,200 | — | — |
| 2023-07-31 | $1.26 | $1.26 | 24,600 | — | — |
| 2023-07-28 | $1.25 | $1.25 | 22,100 | — | — |
| 2023-07-27 | $1.25 | $1.25 | 27,000 | — | — |
| 2023-07-26 | $1.29 | $1.29 | 15,600 | — | — |
| 2023-07-25 | $1.27 | $1.27 | 15,300 | — | — |
| 2023-07-24 | $1.26 | $1.26 | 7,000 | — | — |
| 2023-07-21 | $1.28 | $1.28 | 41,200 | — | — |
| 2023-07-20 | $1.21 | $1.21 | 17,800 | — | — |
| 2023-07-19 | $1.22 | $1.22 | 17,100 | — | — |
| 2023-07-18 | $1.25 | $1.25 | 19,400 | — | — |
| 2023-07-17 | $1.24 | $1.24 | 47,800 | — | — |
| 2023-07-14 | $1.24 | $1.24 | 41,300 | — | — |
| 2023-07-13 | $1.27 | $1.27 | 36,300 | — | — |
| 2023-07-12 | $1.29 | $1.29 | 13,900 | — | — |
| 2023-07-11 | $1.25 | $1.25 | 29,600 | — | — |
| 2023-07-10 | $1.30 | $1.30 | 39,800 | — | — |
| 2023-07-07 | $1.23 | $1.23 | 18,700 | — | — |
| 2023-07-06 | $1.17 | $1.17 | 21,600 | — | — |
| 2023-07-05 | $1.22 | $1.22 | 20,600 | — | — |
| 2023-07-03 | $1.24 | $1.24 | 14,300 | — | — |
| 2023-06-30 | $1.21 | $1.21 | 41,400 | — | — |
| 2023-06-29 | $1.18 | $1.18 | 50,600 | — | — |
| 2023-06-28 | $1.17 | $1.17 | 43,100 | — | — |
| 2023-06-27 | $1.26 | $1.26 | 19,500 | — | — |
| 2023-06-26 | $1.24 | $1.24 | 33,300 | — | — |
| 2023-06-23 | $1.26 | $1.26 | 37,700 | — | — |
| 2023-06-22 | $1.27 | $1.27 | 22,500 | — | — |
| 2023-06-21 | $1.27 | $1.27 | 31,000 | — | — |
| 2023-06-20 | $1.29 | $1.29 | 160,000 | — | — |
| 2023-06-16 | $1.31 | $1.31 | 179,400 | — | — |
| 2023-06-15 | $1.48 | $1.48 | 56,600 | — | — |
| 2023-06-14 | $1.52 | $1.52 | 63,500 | — | — |
| 2023-06-13 | $1.57 | $1.57 | 98,300 | — | — |
| 2023-06-12 | $1.35 | $1.35 | 27,300 | — | — |
| 2023-06-09 | $1.28 | $1.28 | 117,900 | — | — |
| 2023-06-08 | $1.43 | $1.43 | 53,700 | — | — |
| 2023-06-07 | $1.45 | $1.45 | 14,500 | — | — |
| 2023-06-06 | $1.42 | $1.42 | 29,100 | — | — |
| 2023-06-05 | $1.45 | $1.45 | 81,600 | — | — |
| 2023-06-02 | $1.35 | $1.35 | 21,800 | — | — |
| 2023-06-01 | $1.32 | $1.32 | 13,600 | — | — |
| 2023-05-31 | $1.31 | $1.31 | 10,100 | — | — |
| 2023-05-30 | $1.36 | $1.36 | 55,800 | — | — |
| 2023-05-26 | $1.30 | $1.30 | 40,000 | — | — |
| 2023-05-25 | $1.29 | $1.29 | 27,300 | — | — |
| 2023-05-24 | $1.32 | $1.32 | 30,800 | — | — |
| 2023-05-23 | $1.37 | $1.37 | 23,500 | — | — |
| 2023-05-22 | $1.37 | $1.37 | 38,100 | — | — |
| 2023-05-19 | $1.40 | $1.40 | 35,700 | — | — |
| 2023-05-18 | $1.29 | $1.29 | 48,900 | — | — |
| 2023-05-17 | $1.26 | $1.26 | 17,600 | — | — |
| 2023-05-16 | $1.17 | $1.17 | 70,200 | — | — |
| 2023-05-15 | $1.30 | $1.30 | 46,600 | — | — |
| 2023-05-12 | $1.38 | $1.38 | 45,800 | — | — |
| 2023-05-11 | $1.43 | $1.43 | 44,700 | — | — |
| 2023-05-10 | $1.53 | $1.53 | 86,100 | — | — |
| 2023-05-09 | $1.40 | $1.40 | 30,700 | — | — |
| 2023-05-08 | $1.34 | $1.34 | 32,100 | — | — |
| 2023-05-05 | $1.33 | $1.33 | 117,700 | — | — |
| 2023-05-04 | $1.46 | $1.46 | 101,100 | — | — |
| 2023-05-03 | $1.45 | $1.45 | 181,200 | — | — |
| 2023-05-02 | $1.37 | $1.37 | 1,125,600 | — | — |
| 2023-05-01 | $1.09 | $1.09 | 38,500 | — | — |
| 2023-04-28 | $1.11 | $1.11 | 21,100 | — | — |
| 2023-04-27 | $1.16 | $1.16 | 62,700 | — | — |
| 2023-04-26 | $1.08 | $1.08 | 60,500 | — | — |
| 2023-04-25 | $0.99 | $0.99 | 34,700 | — | — |
| 2023-04-24 | $0.99 | $0.99 | 13,000 | — | — |
| 2023-04-21 | $0.99 | $0.99 | 12,800 | — | — |
| 2023-04-20 | $0.98 | $0.98 | 8,800 | — | — |
| 2023-04-19 | $1.01 | $1.01 | 21,800 | — | — |
| 2023-04-18 | $1.04 | $1.04 | 17,900 | — | — |
| 2023-04-17 | $1.07 | $1.07 | 42,700 | — | — |
| 2023-04-14 | $1.01 | $1.01 | 31,300 | — | — |
| 2023-04-13 | $1.00 | $1.00 | 24,800 | — | — |
| 2023-04-12 | $0.93 | $0.93 | 16,200 | — | — |
| 2023-04-11 | $0.91 | $0.91 | 39,000 | — | — |
| 2023-04-10 | $0.87 | $0.87 | 58,200 | — | — |
| 2023-04-06 | $0.88 | $0.88 | 40,800 | — | — |
| 2023-04-05 | $0.90 | $0.90 | 51,900 | — | — |
| 2023-04-04 | $0.92 | $0.92 | 42,100 | — | — |
| 2023-04-03 | $0.92 | $0.92 | 119,800 | — | — |
| 2023-03-31 | $1.00 | $1.00 | 20,300 | — | — |
| 2023-03-30 | $0.98 | $0.98 | 15,500 | — | — |
| 2023-03-29 | $0.97 | $0.97 | 16,300 | — | — |
| 2023-03-28 | $1.00 | $1.00 | 40,100 | — | — |
| 2023-03-27 | $0.96 | $0.96 | 11,600 | — | — |
| 2023-03-24 | $0.99 | $0.99 | 23,000 | — | — |
| 2023-03-23 | $1.01 | $1.01 | 240,900 | — | — |
| 2023-03-22 | $0.96 | $0.96 | 36,500 | — | — |
| 2023-03-21 | $0.93 | $0.93 | 50,800 | — | — |
| 2023-03-20 | $0.96 | $0.96 | 61,200 | — | — |
| 2023-03-17 | $1.03 | $1.03 | 26,400 | — | — |
| 2023-03-16 | $1.05 | $1.05 | 18,900 | — | — |
| 2023-03-15 | $1.03 | $1.03 | 23,900 | — | — |
| 2023-03-14 | $1.05 | $1.05 | 33,100 | — | — |
| 2023-03-13 | $1.04 | $1.04 | 26,900 | — | — |
| 2023-03-10 | $1.07 | $1.07 | 28,800 | — | — |
| 2023-03-09 | $1.01 | $1.01 | 24,100 | — | — |
| 2023-03-08 | $1.09 | $1.09 | 19,000 | — | — |
| 2023-03-07 | $1.11 | $1.11 | 29,800 | — | — |
| 2023-03-06 | $1.09 | $1.09 | 16,800 | — | — |
| 2023-03-03 | $1.12 | $1.12 | 18,700 | — | — |
| 2023-03-02 | $1.08 | $1.08 | 19,600 | — | — |
| 2023-03-01 | $1.11 | $1.11 | 27,800 | — | — |
| 2023-02-28 | $1.10 | $1.10 | 28,400 | — | — |
| 2023-02-27 | $1.03 | $1.03 | 24,400 | — | — |
| 2023-02-24 | $1.05 | $1.05 | 24,100 | — | — |
| 2023-02-23 | $1.10 | $1.10 | 17,300 | — | — |
| 2023-02-22 | $1.07 | $1.07 | 18,000 | — | — |
| 2023-02-21 | $1.11 | $1.11 | 27,000 | — | — |
| 2023-02-17 | $1.15 | $1.15 | 12,500 | — | — |
| 2023-02-16 | $1.17 | $1.17 | 26,000 | — | — |
| 2023-02-15 | $1.22 | $1.22 | 30,300 | — | — |
| 2023-02-14 | $1.19 | $1.19 | 27,700 | — | — |
| 2023-02-13 | $1.12 | $1.12 | 28,200 | — | — |
| 2023-02-10 | $1.18 | $1.18 | 52,800 | — | — |
| 2023-02-09 | $1.26 | $1.26 | 27,500 | — | — |
| 2023-02-08 | $1.29 | $1.29 | 44,800 | — | — |
| 2023-02-07 | $1.27 | $1.27 | 91,200 | — | — |
| 2023-02-06 | $1.33 | $1.33 | 82,600 | — | — |
| 2023-02-03 | $1.47 | $1.47 | 112,200 | — | — |
| 2023-02-02 | $1.43 | $1.43 | 149,600 | — | — |
| 2023-02-01 | $1.25 | $1.25 | 38,000 | — | — |
| 2023-01-31 | $1.20 | $1.20 | 130,900 | — | — |
| 2023-01-30 | $1.20 | $1.20 | 40,900 | — | — |
| 2023-01-27 | $1.23 | $1.23 | 112,400 | — | — |
| 2023-01-26 | $1.18 | $1.18 | 29,900 | — | — |
| 2023-01-25 | $1.18 | $1.18 | 51,900 | — | — |
| 2023-01-24 | $1.18 | $1.18 | 37,600 | — | — |
| 2023-01-23 | $1.16 | $1.16 | 67,500 | — | — |
| 2023-01-20 | $1.21 | $1.21 | 26,000 | — | — |
| 2023-01-19 | $1.27 | $1.27 | 76,300 | — | — |
| 2023-01-18 | $1.29 | $1.29 | 165,500 | — | — |
| 2023-01-17 | $1.16 | $1.16 | 85,900 | — | — |
| 2023-01-13 | $1.18 | $1.18 | 121,700 | — | — |
| 2023-01-12 | $1.10 | $1.10 | 204,300 | — | — |
| 2023-01-11 | $1.07 | $1.07 | 258,600 | — | — |
| 2023-01-10 | $1.06 | $1.06 | 134,000 | — | — |
| 2023-01-09 | $1.01 | $1.01 | 47,600 | — | — |
| 2023-01-06 | $0.95 | $0.95 | 45,900 | — | — |
| 2023-01-05 | $0.97 | $0.97 | 40,000 | — | — |
| 2023-01-04 | $0.92 | $0.92 | 34,800 | — | — |
| 2023-01-03 | $0.90 | $0.90 | 75,200 | — | — |