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
- 2019-02-21 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 | $0.76 | $0.76 | 694,500 | — | — |
| 2023-12-28 | $0.80 | $0.80 | 584,000 | — | — |
| 2023-12-27 | $0.79 | $0.79 | 660,800 | — | — |
| 2023-12-26 | $0.81 | $0.81 | 599,600 | — | — |
| 2023-12-22 | $0.77 | $0.77 | 1,059,900 | — | — |
| 2023-12-21 | $0.73 | $0.73 | 565,600 | — | — |
| 2023-12-20 | $0.71 | $0.71 | 681,100 | — | — |
| 2023-12-19 | $0.76 | $0.76 | 357,600 | — | — |
| 2023-12-18 | $0.76 | $0.76 | 415,200 | — | — |
| 2023-12-15 | $0.77 | $0.77 | 139,100 | — | — |
| 2023-12-14 | $0.78 | $0.78 | 502,100 | — | — |
| 2023-12-13 | $0.78 | $0.78 | 447,500 | — | — |
| 2023-12-12 | $0.75 | $0.75 | 400,200 | — | — |
| 2023-12-11 | $0.77 | $0.77 | 322,700 | — | — |
| 2023-12-08 | $0.79 | $0.79 | 403,200 | — | — |
| 2023-12-07 | $0.82 | $0.82 | 319,700 | — | — |
| 2023-12-06 | $0.82 | $0.82 | 365,900 | — | — |
| 2023-12-05 | $0.82 | $0.82 | 302,500 | — | — |
| 2023-12-04 | $0.85 | $0.85 | 538,600 | — | — |
| 2023-12-01 | $0.83 | $0.83 | 380,900 | — | — |
| 2023-11-30 | $0.79 | $0.79 | 311,100 | — | — |
| 2023-11-29 | $0.82 | $0.82 | 252,600 | — | — |
| 2023-11-28 | $0.80 | $0.80 | 281,600 | — | — |
| 2023-11-27 | $0.82 | $0.82 | 327,500 | — | — |
| 2023-11-24 | $0.88 | $0.88 | 335,400 | — | — |
| 2023-11-22 | $0.83 | $0.83 | 433,100 | — | — |
| 2023-11-21 | $0.78 | $0.78 | 362,300 | — | — |
| 2023-11-20 | $0.82 | $0.82 | 822,700 | — | — |
| 2023-11-17 | $0.77 | $0.77 | 559,300 | — | — |
| 2023-11-16 | $0.76 | $0.76 | 402,900 | — | — |
| 2023-11-15 | $0.77 | $0.77 | 379,500 | — | — |
| 2023-11-14 | $0.76 | $0.76 | 1,413,500 | — | — |
| 2023-11-13 | $0.65 | $0.65 | 477,100 | — | — |
| 2023-11-10 | $0.66 | $0.66 | 1,029,700 | — | — |
| 2023-11-09 | $0.67 | $0.67 | 832,000 | — | — |
| 2023-11-08 | $0.72 | $0.72 | 813,900 | — | — |
| 2023-11-07 | $0.78 | $0.78 | 588,100 | — | — |
| 2023-11-06 | $0.75 | $0.75 | 336,000 | — | — |
| 2023-11-03 | $0.75 | $0.75 | 304,600 | — | — |
| 2023-11-02 | $0.74 | $0.74 | 303,300 | — | — |
| 2023-11-01 | $0.70 | $0.70 | 98,900 | — | — |
| 2023-10-31 | $0.72 | $0.72 | 291,400 | — | — |
| 2023-10-30 | $0.68 | $0.68 | 336,700 | — | — |
| 2023-10-27 | $0.69 | $0.69 | 345,000 | — | — |
| 2023-10-26 | $0.70 | $0.70 | 144,100 | — | — |
| 2023-10-25 | $0.72 | $0.72 | 275,200 | — | — |
| 2023-10-24 | $0.76 | $0.76 | 228,000 | — | — |
| 2023-10-23 | $0.73 | $0.73 | 221,300 | — | — |
| 2023-10-20 | $0.73 | $0.73 | 137,500 | — | — |
| 2023-10-19 | $0.73 | $0.73 | 596,800 | — | — |
| 2023-10-18 | $0.72 | $0.72 | 299,000 | — | — |
| 2023-10-17 | $0.79 | $0.79 | 110,600 | — | — |
| 2023-10-16 | $0.79 | $0.79 | 145,500 | — | — |
| 2023-10-13 | $0.77 | $0.77 | 103,100 | — | — |
| 2023-10-12 | $0.76 | $0.76 | 230,000 | — | — |
| 2023-10-11 | $0.78 | $0.78 | 178,700 | — | — |
| 2023-10-10 | $0.79 | $0.79 | 210,900 | — | — |
| 2023-10-09 | $0.75 | $0.75 | 176,100 | — | — |
| 2023-10-06 | $0.79 | $0.79 | 292,300 | — | — |
| 2023-10-05 | $0.78 | $0.78 | 468,200 | — | — |
| 2023-10-04 | $0.77 | $0.77 | 436,500 | — | — |
| 2023-10-03 | $0.72 | $0.72 | 626,600 | — | — |
| 2023-10-02 | $0.73 | $0.73 | 584,400 | — | — |
| 2023-09-29 | $0.80 | $0.80 | 954,200 | — | — |
| 2023-09-28 | $0.83 | $0.83 | 683,600 | — | — |
| 2023-09-27 | $0.88 | $0.88 | 895,500 | — | — |
| 2023-09-26 | $0.86 | $0.86 | 678,900 | — | — |
| 2023-09-25 | $0.90 | $0.90 | 759,700 | — | — |
| 2023-09-22 | $0.90 | $0.90 | 772,100 | — | — |
| 2023-09-21 | $0.87 | $0.87 | 638,300 | — | — |
| 2023-09-20 | $0.92 | $0.92 | 1,039,700 | — | — |
| 2023-09-19 | $0.88 | $0.88 | 1,171,900 | — | — |
| 2023-09-18 | $0.91 | $0.91 | 1,940,200 | — | — |
| 2023-09-15 | $1.01 | $1.01 | 1,988,000 | — | — |
| 2023-09-14 | $0.99 | $0.99 | 1,275,200 | — | — |
| 2023-09-13 | $0.94 | $0.94 | 1,042,000 | — | — |
| 2023-09-12 | $0.96 | $0.96 | 2,744,200 | — | — |
| 2023-09-11 | $1.06 | $1.06 | 4,950,500 | — | — |
| 2023-09-08 | $0.91 | $0.91 | 932,100 | — | — |
| 2023-09-07 | $0.89 | $0.89 | 583,800 | — | — |
| 2023-09-06 | $0.90 | $0.90 | 842,500 | — | — |
| 2023-09-05 | $0.94 | $0.94 | 1,621,900 | — | — |
| 2023-09-01 | $0.89 | $0.89 | 1,254,200 | — | — |
| 2023-08-31 | $0.88 | $0.88 | 4,529,900 | — | — |
| 2023-08-30 | $0.87 | $0.87 | 917,700 | — | — |
| 2023-08-29 | $0.77 | $0.77 | 272,500 | — | — |
| 2023-08-28 | $0.76 | $0.76 | 260,300 | — | — |
| 2023-08-25 | $0.76 | $0.76 | 512,900 | — | — |
| 2023-08-24 | $0.81 | $0.81 | 372,300 | — | — |
| 2023-08-23 | $0.88 | $0.88 | 246,500 | — | — |
| 2023-08-22 | $0.85 | $0.85 | 502,000 | — | — |
| 2023-08-21 | $0.91 | $0.91 | 514,500 | — | — |
| 2023-08-18 | $0.94 | $0.94 | 2,026,300 | — | — |
| 2023-08-17 | $0.91 | $0.91 | 900,200 | — | — |
| 2023-08-16 | $0.82 | $0.82 | 1,235,700 | — | — |
| 2023-08-15 | $0.93 | $0.93 | 1,246,800 | — | — |
| 2023-08-14 | $0.96 | $0.96 | 2,940,900 | — | — |
| 2023-08-11 | $0.85 | $0.85 | 2,802,700 | — | — |
| 2023-08-10 | $0.71 | $0.71 | 1,106,400 | — | — |
| 2023-08-09 | $0.69 | $0.69 | 2,384,400 | — | — |
| 2023-08-08 | $0.61 | $0.61 | 1,197,100 | — | — |
| 2023-08-07 | $0.58 | $0.58 | 725,400 | — | — |
| 2023-08-04 | $0.56 | $0.56 | 868,600 | — | — |
| 2023-08-03 | $0.58 | $0.58 | 652,000 | — | — |
| 2023-08-02 | $0.59 | $0.59 | 336,700 | — | — |
| 2023-08-01 | $0.62 | $0.62 | 263,400 | — | — |
| 2023-07-31 | $0.63 | $0.63 | 580,500 | — | — |
| 2023-07-28 | $0.62 | $0.62 | 383,800 | — | — |
| 2023-07-27 | $0.59 | $0.59 | 362,000 | — | — |
| 2023-07-26 | $0.61 | $0.61 | 373,800 | — | — |
| 2023-07-25 | $0.59 | $0.59 | 668,600 | — | — |
| 2023-07-24 | $0.64 | $0.64 | 613,900 | — | — |
| 2023-07-21 | $0.60 | $0.60 | 279,400 | — | — |
| 2023-07-20 | $0.60 | $0.60 | 364,900 | — | — |
| 2023-07-19 | $0.64 | $0.64 | 744,000 | — | — |
| 2023-07-18 | $0.63 | $0.63 | 366,700 | — | — |
| 2023-07-17 | $0.59 | $0.59 | 763,100 | — | — |
| 2023-07-14 | $0.62 | $0.62 | 594,600 | — | — |
| 2023-07-13 | $0.64 | $0.64 | 334,400 | — | — |
| 2023-07-12 | $0.63 | $0.63 | 399,200 | — | — |
| 2023-07-11 | $0.67 | $0.67 | 689,200 | — | — |
| 2023-07-10 | $0.60 | $0.60 | 369,700 | — | — |
| 2023-07-07 | $0.62 | $0.62 | 295,100 | — | — |
| 2023-07-06 | $0.56 | $0.56 | 430,700 | — | — |
| 2023-07-05 | $0.63 | $0.63 | 289,900 | — | — |
| 2023-07-03 | $0.64 | $0.64 | 220,100 | — | — |
| 2023-06-30 | $0.60 | $0.60 | 522,800 | — | — |
| 2023-06-29 | $0.58 | $0.58 | 829,600 | — | — |
| 2023-06-28 | $0.59 | $0.59 | 383,400 | — | — |
| 2023-06-27 | $0.59 | $0.59 | 648,600 | — | — |
| 2023-06-26 | $0.64 | $0.64 | 321,400 | — | — |
| 2023-06-23 | $0.59 | $0.59 | 711,800 | — | — |
| 2023-06-22 | $0.65 | $0.65 | 310,400 | — | — |
| 2023-06-21 | $0.68 | $0.68 | 290,200 | — | — |
| 2023-06-20 | $0.69 | $0.69 | 438,400 | — | — |
| 2023-06-16 | $0.68 | $0.68 | 450,200 | — | — |
| 2023-06-15 | $0.67 | $0.67 | 260,500 | — | — |
| 2023-06-14 | $0.63 | $0.63 | 409,600 | — | — |
| 2023-06-13 | $0.68 | $0.68 | 282,300 | — | — |
| 2023-06-12 | $0.68 | $0.68 | 460,000 | — | — |
| 2023-06-09 | $0.70 | $0.70 | 393,200 | — | — |
| 2023-06-08 | $0.70 | $0.70 | 345,500 | — | — |
| 2023-06-07 | $0.72 | $0.72 | 919,200 | — | — |
| 2023-06-06 | $0.68 | $0.68 | 747,000 | — | — |
| 2023-06-05 | $0.59 | $0.59 | 651,400 | — | — |
| 2023-06-02 | $0.59 | $0.59 | 735,100 | — | — |
| 2023-06-01 | $0.58 | $0.58 | 1,263,600 | — | — |
| 2023-05-31 | $0.59 | $0.59 | 1,144,300 | — | — |
| 2023-05-30 | $0.64 | $0.64 | 938,200 | — | — |
| 2023-05-26 | $0.71 | $0.71 | 251,100 | — | — |
| 2023-05-25 | $0.71 | $0.71 | 305,000 | — | — |
| 2023-05-24 | $0.75 | $0.75 | 352,000 | — | — |
| 2023-05-23 | $0.73 | $0.73 | 369,300 | — | — |
| 2023-05-22 | $0.73 | $0.73 | 605,500 | — | — |
| 2023-05-19 | $0.68 | $0.68 | 479,600 | — | — |
| 2023-05-18 | $0.67 | $0.67 | 510,200 | — | — |
| 2023-05-17 | $0.70 | $0.70 | 460,700 | — | — |
| 2023-05-16 | $0.68 | $0.68 | 428,200 | — | — |
| 2023-05-15 | $0.73 | $0.73 | 241,800 | — | — |
| 2023-05-12 | $0.74 | $0.74 | 199,800 | — | — |
| 2023-05-11 | $0.72 | $0.72 | 354,600 | — | — |
| 2023-05-10 | $0.75 | $0.75 | 665,400 | — | — |
| 2023-05-09 | $0.77 | $0.77 | 339,500 | — | — |
| 2023-05-08 | $0.74 | $0.74 | 349,400 | — | — |
| 2023-05-05 | $0.77 | $0.77 | 406,200 | — | — |
| 2023-05-04 | $0.75 | $0.75 | 258,400 | — | — |
| 2023-05-03 | $0.73 | $0.73 | 266,700 | — | — |
| 2023-05-02 | $0.74 | $0.74 | 197,400 | — | — |
| 2023-05-01 | $0.77 | $0.77 | 307,400 | — | — |
| 2023-04-28 | $0.77 | $0.77 | 470,700 | — | — |
| 2023-04-27 | $0.71 | $0.71 | 358,600 | — | — |
| 2023-04-26 | $0.68 | $0.68 | 406,400 | — | — |
| 2023-04-25 | $0.70 | $0.70 | 544,800 | — | — |
| 2023-04-24 | $0.75 | $0.75 | 427,200 | — | — |
| 2023-04-21 | $0.78 | $0.78 | 304,900 | — | — |
| 2023-04-20 | $0.78 | $0.78 | 222,300 | — | — |
| 2023-04-19 | $0.80 | $0.80 | 241,900 | — | — |
| 2023-04-18 | $0.82 | $0.82 | 215,800 | — | — |
| 2023-04-17 | $0.85 | $0.85 | 335,500 | — | — |
| 2023-04-14 | $0.83 | $0.83 | 306,800 | — | — |
| 2023-04-13 | $0.84 | $0.84 | 291,000 | — | — |
| 2023-04-12 | $0.80 | $0.80 | 245,300 | — | — |
| 2023-04-11 | $0.82 | $0.82 | 484,300 | — | — |
| 2023-04-10 | $0.78 | $0.78 | 571,100 | — | — |
| 2023-04-06 | $0.78 | $0.78 | 277,900 | — | — |
| 2023-04-05 | $0.75 | $0.75 | 739,600 | — | — |
| 2023-04-04 | $0.78 | $0.78 | 295,300 | — | — |
| 2023-04-03 | $0.77 | $0.77 | 1,421,400 | — | — |
| 2023-03-31 | $0.83 | $0.83 | 448,400 | — | — |
| 2023-03-30 | $0.83 | $0.83 | 333,400 | — | — |
| 2023-03-29 | $0.81 | $0.81 | 399,100 | — | — |
| 2023-03-28 | $0.80 | $0.80 | 378,100 | — | — |
| 2023-03-27 | $0.81 | $0.81 | 452,500 | — | — |
| 2023-03-24 | $0.84 | $0.84 | 324,500 | — | — |
| 2023-03-23 | $0.84 | $0.84 | 460,100 | — | — |
| 2023-03-22 | $0.87 | $0.86 | 433,200 | — | — |
| 2023-03-21 | $0.91 | $0.91 | 785,800 | — | — |
| 2023-03-20 | $0.86 | $0.86 | 833,300 | — | — |
| 2023-03-17 | $0.95 | $0.95 | 799,600 | — | — |
| 2023-03-16 | $0.92 | $0.92 | 491,300 | — | — |
| 2023-03-15 | $0.87 | $0.87 | 513,100 | — | — |
| 2023-03-14 | $0.91 | $0.91 | 391,400 | — | — |
| 2023-03-13 | $0.90 | $0.90 | 513,100 | — | — |
| 2023-03-10 | $0.91 | $0.91 | 1,144,500 | — | — |
| 2023-03-09 | $0.92 | $0.92 | 1,206,800 | — | — |
| 2023-03-08 | $0.96 | $0.96 | 577,700 | — | — |
| 2023-03-07 | $0.98 | $0.98 | 630,800 | — | — |
| 2023-03-06 | $1.01 | $1.01 | 425,600 | — | — |
| 2023-03-03 | $1.02 | $1.02 | 572,600 | — | — |
| 2023-03-02 | $1.01 | $1.01 | 490,200 | — | — |
| 2023-03-01 | $0.98 | $0.98 | 530,400 | — | — |
| 2023-02-28 | $1.02 | $1.02 | 977,400 | — | — |
| 2023-02-27 | $0.94 | $0.94 | 737,600 | — | — |
| 2023-02-24 | $0.97 | $0.97 | 675,600 | — | — |
| 2023-02-23 | $1.00 | $1.00 | 652,100 | — | — |
| 2023-02-22 | $1.03 | $1.03 | 529,200 | — | — |
| 2023-02-21 | $1.02 | $1.02 | 882,800 | — | — |
| 2023-02-17 | $1.05 | $1.05 | 1,075,700 | — | — |
| 2023-02-16 | $1.05 | $1.05 | 861,000 | — | — |
| 2023-02-15 | $1.09 | $1.09 | 957,600 | — | — |
| 2023-02-14 | $1.09 | $1.09 | 544,200 | — | — |
| 2023-02-13 | $1.08 | $1.08 | 374,200 | — | — |
| 2023-02-10 | $1.08 | $1.08 | 2,029,000 | — | — |
| 2023-02-09 | $1.09 | $1.09 | 1,170,100 | — | — |
| 2023-02-08 | $1.15 | $1.15 | 849,500 | — | — |
| 2023-02-07 | $1.18 | $1.18 | 1,645,700 | — | — |
| 2023-02-06 | $1.16 | $1.16 | 873,000 | — | — |
| 2023-02-03 | $1.16 | $1.16 | 2,137,700 | — | — |
| 2023-02-02 | $1.18 | $1.18 | 2,437,300 | — | — |
| 2023-02-01 | $1.14 | $1.14 | 2,216,400 | — | — |
| 2023-01-31 | $1.08 | $1.08 | 3,011,300 | — | — |
| 2023-01-30 | $1.01 | $1.01 | 5,574,100 | — | — |
| 2023-01-27 | $0.98 | $0.98 | 6,912,700 | — | — |
| 2023-01-26 | $0.95 | $0.95 | 24,496,400 | — | — |
| 2023-01-25 | $1.51 | $1.51 | 1,261,600 | — | — |
| 2023-01-24 | $1.62 | $1.62 | 262,800 | — | — |
| 2023-01-23 | $1.68 | $1.68 | 541,100 | — | — |
| 2023-01-20 | $1.61 | $1.61 | 285,100 | — | — |
| 2023-01-19 | $1.54 | $1.54 | 428,000 | — | — |
| 2023-01-18 | $1.56 | $1.56 | 914,100 | — | — |
| 2023-01-17 | $1.65 | $1.65 | 753,500 | — | — |
| 2023-01-13 | $1.54 | $1.54 | 783,500 | — | — |
| 2023-01-12 | $1.55 | $1.55 | 1,048,100 | — | — |
| 2023-01-11 | $1.47 | $1.47 | 579,500 | — | — |
| 2023-01-10 | $1.40 | $1.40 | 380,900 | — | — |
| 2023-01-09 | $1.39 | $1.39 | 691,100 | — | — |
| 2023-01-06 | $1.43 | $1.43 | 375,700 | — | — |
| 2023-01-05 | $1.43 | $1.43 | 271,300 | — | — |
| 2023-01-04 | $1.45 | $1.45 | 734,700 | — | — |
| 2023-01-03 | $1.35 | $1.35 | 704,600 | — | — |