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
- 2021-10-15 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 | $1.04 | $1.04 | 610 |
| 2023-12-28 | $0.99 | $0.99 | 1,302 |
| 2023-12-27 | $0.96 | $0.96 | 1,811 |
| 2023-12-26 | $0.85 | $0.85 | 1,232 |
| 2023-12-22 | $0.90 | $0.90 | 1,152 |
| 2023-12-21 | $0.91 | $0.91 | 2,921 |
| 2023-12-20 | $0.81 | $0.81 | 4,920 |
| 2023-12-19 | $0.90 | $0.90 | 3,743 |
| 2023-12-18 | $0.93 | $0.93 | 1,319 |
| 2023-12-15 | $0.94 | $0.94 | 212 |
| 2023-12-14 | $0.97 | $0.97 | 1,167 |
| 2023-12-13 | $1.00 | $1.00 | 366 |
| 2023-12-12 | $0.96 | $0.96 | 3,228 |
| 2023-12-11 | $0.95 | $0.95 | 1,252 |
| 2023-12-08 | $0.95 | $0.95 | 1,572 |
| 2023-12-07 | $1.00 | $1.00 | 2,682 |
| 2023-12-06 | $0.96 | $0.96 | 2,147 |
| 2023-12-05 | $1.01 | $1.01 | 14,784 |
| 2023-12-04 | $1.20 | $1.20 | 1,916 |
| 2023-12-01 | $1.25 | $1.25 | 4,933 |
| 2023-11-30 | $1.07 | $1.07 | 3,510 |
| 2023-11-29 | $1.18 | $1.18 | 20,295 |
| 2023-11-28 | $1.12 | $1.12 | 13,360 |
| 2023-11-27 | $0.82 | $0.82 | 116 |
| 2023-11-24 | $0.77 | $0.77 | 10,667 |
| 2023-11-22 | $0.75 | $0.75 | 3,308 |
| 2023-11-21 | $0.74 | $0.74 | 5,657 |
| 2023-11-20 | $0.75 | $0.75 | 82,589 |
| 2023-11-17 | $0.79 | $0.79 | 303 |
| 2023-11-16 | $0.74 | $0.74 | 30,617 |
| 2023-11-15 | $0.63 | $0.63 | 2,054 |
| 2023-11-14 | $0.62 | $0.62 | 125 |
| 2023-11-13 | $0.63 | $0.63 | 16,354 |
| 2023-11-10 | $0.65 | $0.65 | 254 |
| 2023-11-09 | $0.76 | $0.76 | 1,119 |
| 2023-11-08 | $0.67 | $0.67 | 500 |
| 2023-11-07 | $0.66 | $0.66 | 3,501 |
| 2023-11-06 | $0.75 | $0.75 | 190 |
| 2023-11-03 | $0.77 | $0.77 | 17,360 |
| 2023-11-02 | $0.76 | $0.76 | 564 |
| 2023-11-01 | $0.76 | $0.76 | 309 |
| 2023-10-31 | $0.79 | $0.79 | 185 |
| 2023-10-30 | $0.76 | $0.76 | 9,970 |
| 2023-10-27 | $0.77 | $0.77 | 1,967 |
| 2023-10-26 | $0.93 | $0.93 | 125 |
| 2023-10-25 | $0.89 | $0.89 | 1,328 |
| 2023-10-24 | $0.87 | $0.87 | 352 |
| 2023-10-23 | $0.91 | $0.91 | 77 |
| 2023-10-20 | $0.88 | $0.88 | 586 |
| 2023-10-19 | $0.87 | $0.87 | 3,042 |
| 2023-10-18 | $1.00 | $1.00 | 6,821 |
| 2023-10-17 | $0.98 | $0.98 | 705 |
| 2023-10-16 | $0.92 | $0.92 | 2,485 |
| 2023-10-13 | $0.91 | $0.91 | 4,106 |
| 2023-10-12 | $0.92 | $0.92 | 2,688 |
| 2023-10-11 | $1.00 | $1.00 | 1,420 |
| 2023-10-10 | $1.00 | $1.00 | 5,979 |
| 2023-10-09 | $1.06 | $1.06 | 474 |
| 2023-10-06 | $1.02 | $1.02 | 5,312 |
| 2023-10-05 | $1.00 | $1.00 | 5,735 |
| 2023-10-04 | $1.11 | $1.11 | 3,566 |
| 2023-10-03 | $1.06 | $1.06 | 22,786 |
| 2023-10-02 | $1.05 | $1.05 | 1,479 |
| 2023-09-29 | $1.13 | $1.13 | 3,742 |
| 2023-09-28 | $1.30 | $1.30 | 681 |
| 2023-09-27 | $1.36 | $1.36 | 1,821 |
| 2023-09-26 | $1.37 | $1.37 | 1,711 |
| 2023-09-25 | $1.45 | $1.45 | 384 |
| 2023-09-22 | $1.48 | $1.48 | 840 |
| 2023-09-21 | $1.79 | $1.79 | 1,750 |
| 2023-09-20 | $1.20 | $1.20 | 136 |
| 2023-09-19 | $1.41 | $1.41 | 1,100 |
| 2023-09-18 | $1.63 | $1.63 | 7,495 |
| 2023-09-15 | $1.53 | $1.53 | 1,223 |
| 2023-09-14 | $1.38 | $1.38 | 0 |
| 2023-09-13 | $1.38 | $1.38 | 113 |
| 2023-09-12 | $1.51 | $1.51 | 410 |
| 2023-09-11 | $1.57 | $1.57 | 3,877 |
| 2023-09-08 | $1.51 | $1.51 | 1,045 |
| 2023-09-07 | $1.60 | $1.60 | 350 |
| 2023-09-06 | $1.61 | $1.61 | 262 |
| 2023-09-05 | $1.58 | $1.58 | 98 |
| 2023-09-01 | $1.74 | $1.74 | 0 |
| 2023-08-31 | $1.74 | $1.74 | 52 |
| 2023-08-30 | $1.72 | $1.72 | 436 |
| 2023-08-29 | $1.77 | $1.77 | 71 |
| 2023-08-28 | $1.84 | $1.84 | 143 |
| 2023-08-25 | $1.84 | $1.84 | 0 |
| 2023-08-24 | $1.84 | $1.84 | 311 |
| 2023-08-23 | $1.88 | $1.88 | 664 |
| 2023-08-22 | $1.80 | $1.80 | 1,678 |
| 2023-08-21 | $2.00 | $2.00 | 349 |
| 2023-08-18 | $1.94 | $1.94 | 650 |
| 2023-08-17 | $1.81 | $1.81 | 5,178 |
| 2023-08-16 | $1.96 | $1.96 | 710 |
| 2023-08-15 | $1.82 | $1.82 | 505 |
| 2023-08-14 | $1.78 | $1.78 | 1,560 |
| 2023-08-11 | $1.89 | $1.89 | 52 |
| 2023-08-10 | $1.90 | $1.90 | 3,997 |
| 2023-08-09 | $1.87 | $1.87 | 607 |
| 2023-08-08 | $1.90 | $1.90 | 4,647 |
| 2023-08-07 | $1.89 | $1.89 | 6,322 |
| 2023-08-04 | $2.00 | $2.00 | 8,089 |
| 2023-08-03 | $1.93 | $1.93 | 1,930 |
| 2023-08-02 | $1.91 | $1.91 | 150 |
| 2023-08-01 | $1.95 | $1.95 | 164 |
| 2023-07-31 | $1.90 | $1.90 | 6,130 |
| 2023-07-28 | $1.90 | $1.90 | 1,222 |
| 2023-07-27 | $1.85 | $1.85 | 2,750 |
| 2023-07-26 | $1.85 | $1.85 | 232 |
| 2023-07-25 | $1.84 | $1.84 | 1,604 |
| 2023-07-24 | $1.82 | $1.82 | 719 |
| 2023-07-21 | $1.78 | $1.78 | 418 |
| 2023-07-20 | $1.90 | $1.90 | 320 |
| 2023-07-19 | $1.90 | $1.90 | 504 |
| 2023-07-18 | $1.82 | $1.82 | 1,356 |
| 2023-07-17 | $1.78 | $1.78 | 3,499 |
| 2023-07-14 | $1.70 | $1.70 | 0 |
| 2023-07-13 | $1.70 | $1.70 | 680 |
| 2023-07-12 | $1.60 | $1.60 | 2,808 |
| 2023-07-11 | $1.60 | $1.60 | 17 |
| 2023-07-10 | $1.62 | $1.62 | 668 |
| 2023-07-07 | $1.65 | $1.65 | 6,667 |
| 2023-07-06 | $1.66 | $1.66 | 2,371 |
| 2023-07-05 | $1.75 | $1.75 | 7,566 |
| 2023-07-03 | $1.79 | $1.79 | 228 |
| 2023-06-30 | $1.78 | $1.78 | 833 |
| 2023-06-29 | $1.90 | $1.90 | 1,755 |
| 2023-06-28 | $1.75 | $1.75 | 0 |
| 2023-06-27 | $1.75 | $1.75 | 1,115 |
| 2023-06-26 | $1.57 | $1.57 | 2,302 |
| 2023-06-23 | $1.65 | $1.65 | 2,876 |
| 2023-06-22 | $1.73 | $1.73 | 718 |
| 2023-06-21 | $1.69 | $1.69 | 1,001 |
| 2023-06-20 | $1.66 | $1.66 | 2,329 |
| 2023-06-16 | $1.54 | $1.54 | 9,703 |
| 2023-06-15 | $1.65 | $1.65 | 457 |
| 2023-06-14 | $1.60 | $1.60 | 5,806 |
| 2023-06-13 | $1.64 | $1.64 | 1,852 |
| 2023-06-12 | $1.67 | $1.67 | 445 |
| 2023-06-09 | $1.64 | $1.64 | 2,156 |
| 2023-06-08 | $1.67 | $1.67 | 879 |
| 2023-06-07 | $1.70 | $1.70 | 927 |
| 2023-06-06 | $1.80 | $1.80 | 1,448 |
| 2023-06-05 | $1.90 | $1.90 | 741 |
| 2023-06-02 | $1.60 | $1.60 | 10,187 |
| 2023-06-01 | $1.64 | $1.64 | 0 |
| 2023-05-31 | $1.64 | $1.64 | 2,143 |
| 2023-05-30 | $1.71 | $1.71 | 7,430 |
| 2023-05-26 | $1.71 | $1.71 | 3,482 |
| 2023-05-25 | $1.69 | $1.69 | 1,138 |
| 2023-05-24 | $1.73 | $1.73 | 4,944 |
| 2023-05-23 | $1.84 | $1.84 | 1,150 |
| 2023-05-22 | $1.86 | $1.86 | 1,471 |
| 2023-05-19 | $1.78 | $1.78 | 199 |
| 2023-05-18 | $1.68 | $1.68 | 1,404 |
| 2023-05-17 | $1.77 | $1.77 | 458 |
| 2023-05-16 | $1.86 | $1.86 | 2,054 |
| 2023-05-15 | $1.79 | $1.79 | 12,385 |
| 2023-05-12 | $1.90 | $1.90 | 6,669 |
| 2023-05-11 | $1.73 | $1.73 | 6,211 |
| 2023-05-10 | $1.92 | $1.92 | 120 |
| 2023-05-09 | $1.90 | $1.90 | 5,869 |
| 2023-05-08 | $1.83 | $1.83 | 614 |
| 2023-05-05 | $1.83 | $1.83 | 1,045 |
| 2023-05-04 | $1.80 | $1.80 | 1,221 |
| 2023-05-03 | $1.90 | $1.90 | 8,851 |
| 2023-05-02 | $2.00 | $2.00 | 500 |
| 2023-05-01 | $2.05 | $2.05 | 752 |
| 2023-04-28 | $2.07 | $2.07 | 3,839 |
| 2023-04-27 | $2.10 | $2.10 | 571 |
| 2023-04-26 | $2.15 | $2.15 | 22,912 |
| 2023-04-25 | $2.09 | $2.09 | 12,752 |
| 2023-04-24 | $2.00 | $2.00 | 10,590 |
| 2023-04-21 | $1.98 | $1.98 | 55 |
| 2023-04-20 | $2.05 | $2.05 | 18,659 |
| 2023-04-19 | $1.86 | $1.86 | 414 |
| 2023-04-18 | $1.92 | $1.92 | 942 |
| 2023-04-17 | $1.81 | $1.81 | 290 |
| 2023-04-14 | $1.81 | $1.81 | 3,014 |
| 2023-04-13 | $1.62 | $1.62 | 228 |
| 2023-04-12 | $1.62 | $1.61 | 4,910 |
| 2023-04-11 | $1.61 | $1.61 | 238 |
| 2023-04-10 | $1.56 | $1.56 | 3,893 |
| 2023-04-06 | $1.69 | $1.69 | 1,539 |
| 2023-04-05 | $1.76 | $1.76 | 5,157 |
| 2023-04-04 | $1.66 | $1.66 | 1,371 |
| 2023-04-03 | $2.00 | $2.00 | 1,194 |
| 2023-03-31 | $2.25 | $2.25 | 5,456 |
| 2023-03-30 | $1.75 | $1.75 | 49 |
| 2023-03-29 | $1.92 | $1.92 | 40 |
| 2023-03-28 | $1.67 | $1.67 | 38 |
| 2023-03-27 | $1.67 | $1.67 | 238 |
| 2023-03-24 | $1.48 | $1.48 | 20 |
| 2023-03-23 | $1.50 | $1.50 | 1,648 |
| 2023-03-22 | $1.44 | $1.44 | 2,384 |
| 2023-03-21 | $1.50 | $1.50 | 1,260 |
| 2023-03-20 | $1.82 | $1.82 | 43 |
| 2023-03-17 | $1.44 | $1.44 | 2,519 |
| 2023-03-16 | $1.40 | $1.40 | 32 |
| 2023-03-15 | $1.48 | $1.48 | 2,761 |
| 2023-03-14 | $1.55 | $1.55 | 1,307 |
| 2023-03-13 | $1.68 | $1.68 | 4,968 |
| 2023-03-10 | $1.32 | $1.32 | 1,453 |
| 2023-03-09 | $1.46 | $1.45 | 50 |
| 2023-03-08 | $1.45 | $1.45 | 0 |
| 2023-03-07 | $1.45 | $1.45 | 154 |
| 2023-03-06 | $1.54 | $1.54 | 3,644 |
| 2023-03-03 | $1.65 | $1.65 | 2,235 |
| 2023-03-02 | $1.60 | $1.60 | 52 |
| 2023-03-01 | $1.74 | $1.74 | 1,047 |
| 2023-02-28 | $1.65 | $1.65 | 354 |
| 2023-02-27 | $1.60 | $1.60 | 434 |
| 2023-02-24 | $1.63 | $1.63 | 959 |
| 2023-02-23 | $1.56 | $1.56 | 142 |
| 2023-02-22 | $1.59 | $1.59 | 78 |
| 2023-02-21 | $1.60 | $1.60 | 0 |
| 2023-02-17 | $1.60 | $1.60 | 2,099 |
| 2023-02-16 | $1.60 | $1.60 | 4,689 |
| 2023-02-15 | $1.71 | $1.71 | 573 |
| 2023-02-14 | $1.69 | $1.69 | 600 |
| 2023-02-13 | $1.77 | $1.77 | 1,172 |
| 2023-02-10 | $1.75 | $1.75 | 347 |
| 2023-02-09 | $1.78 | $1.78 | 1,042 |
| 2023-02-08 | $1.77 | $1.77 | 1,343 |
| 2023-02-07 | $1.80 | $1.80 | 2,348 |
| 2023-02-06 | $1.93 | $1.93 | 2,110 |
| 2023-02-03 | $2.00 | $2.00 | 402 |
| 2023-02-02 | $2.13 | $2.13 | 1,800 |
| 2023-02-01 | $2.21 | $2.21 | 2,901 |
| 2023-01-31 | $2.25 | $2.25 | 8,096 |
| 2023-01-30 | $2.09 | $2.09 | 738 |
| 2023-01-27 | $2.19 | $2.19 | 1,012 |
| 2023-01-26 | $2.20 | $2.20 | 2,009 |
| 2023-01-25 | $2.18 | $2.18 | 357 |
| 2023-01-24 | $2.17 | $2.17 | 556 |
| 2023-01-23 | $2.32 | $2.32 | 1,015 |
| 2023-01-20 | $2.48 | $2.48 | 200 |
| 2023-01-19 | $2.50 | $2.50 | 286 |
| 2023-01-18 | $2.19 | $2.19 | 130 |
| 2023-01-17 | $2.89 | $2.89 | 174 |
| 2023-01-13 | $2.50 | $2.50 | 163 |
| 2023-01-12 | $2.51 | $2.51 | 301 |
| 2023-01-11 | $2.12 | $2.12 | 848 |
| 2023-01-10 | $1.85 | $1.85 | 907 |
| 2023-01-09 | $2.14 | $2.14 | 4,984 |
| 2023-01-06 | $1.94 | $1.94 | 4,402 |
| 2023-01-05 | $2.07 | $2.07 | 1,476 |
| 2023-01-04 | $1.60 | $1.60 | 382 |
| 2023-01-03 | $1.81 | $1.81 | 84 |