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
- 2018-09-25 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 | $1.00 | $1.01 | 519,600 | — | — |
| 2023-12-28 | $0.95 | $0.96 | 123,800 | — | — |
| 2023-12-27 | $0.94 | $0.95 | 34,100 | — | — |
| 2023-12-26 | $0.90 | $0.91 | 54,900 | — | — |
| 2023-12-22 | $0.90 | $0.91 | 133,700 | — | — |
| 2023-12-21 | $0.86 | $0.87 | 65,400 | — | — |
| 2023-12-20 | $0.87 | $0.88 | 70,800 | — | — |
| 2023-12-19 | $0.87 | $0.88 | 92,300 | — | — |
| 2023-12-18 | $0.90 | $0.91 | 41,500 | — | — |
| 2023-12-15 | $0.91 | $0.92 | 18,000 | — | — |
| 2023-12-14 | $0.92 | $0.93 | 213,300 | — | — |
| 2023-12-13 | $0.91 | $0.92 | 244,100 | — | — |
| 2023-12-12 | $0.93 | $0.94 | 110,500 | — | — |
| 2023-12-11 | $0.90 | $0.91 | 142,800 | — | — |
| 2023-12-08 | $0.90 | $0.91 | 130,300 | — | — |
| 2023-12-07 | $0.88 | $0.89 | 83,900 | — | — |
| 2023-12-06 | $0.90 | $0.91 | 186,600 | — | — |
| 2023-12-05 | $0.90 | $0.91 | 137,200 | — | — |
| 2023-12-04 | $0.92 | $0.93 | 165,800 | — | — |
| 2023-12-01 | $0.92 | $0.93 | 100,600 | — | — |
| 2023-11-30 | $0.93 | $0.94 | 66,100 | — | — |
| 2023-11-29 | $0.92 | $0.93 | 40,300 | — | — |
| 2023-11-28 | $0.95 | $0.96 | 44,700 | — | — |
| 2023-11-27 | $0.94 | $0.95 | 35,100 | — | — |
| 2023-11-24 | $1.01 | $1.02 | 202,900 | — | — |
| 2023-11-22 | $0.96 | $0.97 | 62,000 | — | — |
| 2023-11-21 | $0.93 | $0.94 | 33,100 | — | — |
| 2023-11-20 | $0.91 | $0.92 | 69,000 | — | — |
| 2023-11-17 | $0.90 | $0.91 | 34,000 | — | — |
| 2023-11-16 | $0.88 | $0.89 | 36,800 | — | — |
| 2023-11-15 | $0.89 | $0.90 | 65,500 | — | — |
| 2023-11-14 | $0.91 | $0.92 | 96,800 | — | — |
| 2023-11-13 | $0.89 | $0.90 | 36,800 | — | — |
| 2023-11-10 | $0.90 | $0.91 | 135,200 | — | — |
| 2023-11-09 | $0.91 | $0.92 | 52,700 | — | — |
| 2023-11-08 | $0.92 | $0.93 | 33,700 | — | — |
| 2023-11-07 | $0.92 | $0.93 | 64,200 | — | — |
| 2023-11-06 | $0.92 | $0.93 | 38,000 | — | — |
| 2023-11-03 | $0.92 | $0.93 | 405,100 | — | — |
| 2023-11-02 | $1.02 | $1.03 | 169,400 | — | — |
| 2023-11-01 | $0.97 | $0.98 | 43,000 | — | — |
| 2023-10-31 | $0.93 | $0.94 | 65,300 | — | — |
| 2023-10-30 | $0.94 | $0.95 | 37,600 | — | — |
| 2023-10-27 | $0.92 | $0.93 | 64,900 | — | — |
| 2023-10-26 | $0.95 | $0.96 | 40,000 | — | — |
| 2023-10-25 | $0.92 | $0.93 | 46,000 | — | — |
| 2023-10-24 | $0.91 | $0.92 | 45,100 | — | — |
| 2023-10-23 | $0.93 | $0.94 | 34,000 | — | — |
| 2023-10-20 | $0.91 | $0.92 | 46,400 | — | — |
| 2023-10-19 | $0.92 | $0.93 | 35,300 | — | — |
| 2023-10-18 | $0.93 | $0.94 | 76,100 | — | — |
| 2023-10-17 | $0.93 | $0.94 | 37,300 | — | — |
| 2023-10-16 | $0.94 | $0.95 | 70,800 | — | — |
| 2023-10-13 | $0.94 | $0.95 | 77,900 | — | — |
| 2023-10-12 | $1.02 | $1.03 | 136,900 | — | — |
| 2023-10-11 | $0.93 | $0.94 | 78,600 | — | — |
| 2023-10-10 | $0.91 | $0.92 | 6,100 | — | — |
| 2023-10-09 | $0.92 | $0.93 | 43,400 | — | — |
| 2023-10-06 | $0.90 | $0.91 | 37,900 | — | — |
| 2023-10-05 | $0.90 | $0.91 | 32,900 | — | — |
| 2023-10-04 | $0.90 | $0.91 | 59,900 | — | — |
| 2023-10-03 | $0.90 | $0.91 | 35,400 | — | — |
| 2023-10-02 | $0.95 | $0.96 | 37,900 | — | — |
| 2023-09-29 | $1.01 | $1.02 | 150,700 | — | — |
| 2023-09-28 | $0.90 | $0.91 | 87,400 | — | — |
| 2023-09-27 | $0.89 | $0.90 | 52,200 | — | — |
| 2023-09-26 | $0.89 | $0.90 | 47,800 | — | — |
| 2023-09-25 | $0.95 | $0.96 | 46,700 | — | — |
| 2023-09-22 | $0.89 | $0.90 | 48,600 | — | — |
| 2023-09-21 | $0.88 | $0.89 | 42,700 | — | — |
| 2023-09-20 | $0.90 | $0.91 | 59,900 | — | — |
| 2023-09-19 | $0.92 | $0.93 | 52,000 | — | — |
| 2023-09-18 | $0.88 | $0.89 | 54,200 | — | — |
| 2023-09-15 | $0.88 | $0.89 | 57,400 | — | — |
| 2023-09-14 | $0.90 | $0.91 | 85,000 | — | — |
| 2023-09-13 | $0.91 | $0.92 | 104,700 | — | — |
| 2023-09-12 | $0.90 | $0.91 | 35,100 | — | — |
| 2023-09-11 | $1.03 | $1.04 | 353,300 | — | — |
| 2023-09-08 | $0.93 | $0.94 | 79,000 | — | — |
| 2023-09-07 | $0.90 | $0.91 | 53,700 | — | — |
| 2023-09-06 | $0.90 | $0.91 | 118,900 | — | — |
| 2023-09-05 | $0.86 | $0.87 | 18,800 | — | — |
| 2023-09-01 | $0.85 | $0.86 | 55,800 | — | — |
| 2023-08-31 | $0.85 | $0.86 | 44,800 | — | — |
| 2023-08-30 | $0.86 | $0.87 | 8,500 | — | — |
| 2023-08-29 | $0.86 | $0.87 | 18,700 | — | — |
| 2023-08-28 | $0.85 | $0.86 | 33,300 | — | — |
| 2023-08-25 | $0.86 | $0.87 | 57,300 | — | — |
| 2023-08-24 | $0.85 | $0.86 | 149,200 | — | — |
| 2023-08-23 | $0.94 | $0.95 | 73,800 | — | — |
| 2023-08-22 | $0.94 | $0.95 | 123,700 | — | — |
| 2023-08-21 | $1.05 | $1.06 | 93,900 | — | — |
| 2023-08-18 | $0.93 | $0.94 | 8,400 | — | — |
| 2023-08-17 | $0.93 | $0.94 | 33,200 | — | — |
| 2023-08-16 | $0.89 | $0.90 | 21,900 | — | — |
| 2023-08-15 | $0.90 | $0.91 | 18,500 | — | — |
| 2023-08-14 | $0.90 | $0.91 | 63,100 | — | — |
| 2023-08-11 | $0.91 | $0.92 | 25,600 | — | — |
| 2023-08-10 | $0.92 | $0.93 | 26,400 | — | — |
| 2023-08-09 | $0.94 | $0.95 | 12,600 | — | — |
| 2023-08-08 | $0.93 | $0.94 | 7,900 | — | — |
| 2023-08-07 | $0.92 | $0.93 | 14,700 | — | — |
| 2023-08-04 | $0.94 | $0.95 | 5,500 | — | — |
| 2023-08-03 | $0.95 | $0.96 | 42,700 | — | — |
| 2023-08-02 | $0.97 | $0.98 | 56,400 | — | — |
| 2023-08-01 | $1.02 | $1.03 | 6,600 | — | — |
| 2023-07-31 | $1.04 | $1.05 | 50,300 | — | — |
| 2023-07-28 | $0.99 | $1.00 | 19,100 | — | — |
| 2023-07-27 | $0.97 | $0.98 | 5,400 | — | — |
| 2023-07-26 | $0.99 | $1.00 | 44,800 | — | — |
| 2023-07-25 | $1.03 | $1.04 | 103,300 | — | — |
| 2023-07-24 | $1.01 | $1.02 | 59,800 | — | — |
| 2023-07-21 | $1.03 | $1.04 | 111,000 | — | — |
| 2023-07-20 | $0.95 | $0.96 | 15,500 | — | — |
| 2023-07-19 | $0.90 | $0.91 | 25,400 | — | — |
| 2023-07-18 | $0.92 | $0.93 | 6,000 | — | — |
| 2023-07-17 | $0.90 | $0.91 | 18,600 | — | — |
| 2023-07-14 | $0.94 | $0.95 | 21,600 | — | — |
| 2023-07-13 | $0.94 | $0.95 | 18,900 | — | — |
| 2023-07-12 | $0.92 | $0.93 | 17,600 | — | — |
| 2023-07-11 | $0.90 | $0.91 | 14,600 | — | — |
| 2023-07-10 | $0.90 | $0.91 | 16,700 | — | — |
| 2023-07-07 | $0.92 | $0.93 | 5,300 | — | — |
| 2023-07-06 | $0.93 | $0.94 | 13,000 | — | — |
| 2023-07-05 | $0.91 | $0.92 | 33,100 | — | — |
| 2023-07-03 | $1.01 | $1.02 | 38,200 | — | — |
| 2023-06-30 | $0.90 | $0.91 | 26,200 | — | — |
| 2023-06-29 | $0.86 | $0.87 | 11,400 | — | — |
| 2023-06-28 | $0.88 | $0.89 | 14,800 | — | — |
| 2023-06-27 | $0.87 | $0.88 | 9,100 | — | — |
| 2023-06-26 | $0.87 | $0.88 | 39,800 | — | — |
| 2023-06-23 | $0.91 | $0.92 | 209,500 | — | — |
| 2023-06-22 | $0.89 | $0.90 | 30,900 | — | — |
| 2023-06-21 | $0.89 | $0.90 | 25,300 | — | — |
| 2023-06-20 | $0.91 | $0.92 | 82,500 | — | — |
| 2023-06-16 | $0.93 | $0.94 | 45,800 | — | — |
| 2023-06-15 | $0.93 | $0.94 | 70,700 | — | — |
| 2023-06-14 | $1.03 | $1.04 | 274,100 | — | — |
| 2023-06-13 | $0.89 | $0.90 | 15,400 | — | — |
| 2023-06-12 | $0.90 | $0.91 | 11,400 | — | — |
| 2023-06-09 | $0.89 | $0.90 | 18,800 | — | — |
| 2023-06-08 | $0.91 | $0.92 | 19,700 | — | — |
| 2023-06-07 | $0.90 | $0.91 | 19,600 | — | — |
| 2023-06-06 | $0.91 | $0.92 | 5,700 | — | — |
| 2023-06-05 | $0.88 | $0.89 | 15,000 | — | — |
| 2023-06-02 | $0.88 | $0.89 | 27,400 | — | — |
| 2023-06-01 | $0.85 | $0.86 | 16,800 | — | — |
| 2023-05-31 | $0.86 | $0.87 | 35,000 | — | — |
| 2023-05-30 | $0.85 | $0.86 | 31,100 | — | — |
| 2023-05-26 | $0.87 | $0.88 | 31,600 | — | — |
| 2023-05-25 | $0.92 | $0.93 | 20,200 | — | — |
| 2023-05-24 | $1.01 | $1.02 | 66,200 | — | — |
| 2023-05-23 | $0.92 | $0.93 | 71,900 | — | — |
| 2023-05-22 | $0.83 | $0.84 | 19,300 | — | — |
| 2023-05-19 | $0.83 | $0.84 | 38,600 | — | — |
| 2023-05-18 | $0.83 | $0.84 | 35,200 | — | — |
| 2023-05-17 | $0.85 | $0.86 | 32,700 | — | — |
| 2023-05-16 | $0.85 | $0.86 | 23,600 | — | — |
| 2023-05-15 | $0.84 | $0.85 | 31,400 | — | — |
| 2023-05-12 | $0.82 | $0.83 | 48,200 | — | — |
| 2023-05-11 | $0.82 | $0.83 | 39,700 | — | — |
| 2023-05-10 | $0.84 | $0.85 | 35,600 | — | — |
| 2023-05-09 | $0.85 | $0.86 | 71,300 | — | — |
| 2023-05-08 | $0.90 | $0.91 | 8,900 | — | — |
| 2023-05-05 | $0.92 | $0.93 | 14,300 | — | — |
| 2023-05-04 | $0.91 | $0.92 | 40,600 | — | — |
| 2023-05-03 | $0.89 | $0.90 | 70,900 | — | — |
| 2023-05-02 | $1.02 | $1.03 | 60,200 | — | — |
| 2023-05-01 | $0.95 | $0.96 | 27,100 | — | — |
| 2023-04-28 | $0.90 | $0.91 | 40,100 | — | — |
| 2023-04-27 | $0.88 | $0.89 | 22,500 | — | — |
| 2023-04-26 | $0.89 | $0.90 | 4,400 | — | — |
| 2023-04-25 | $0.88 | $0.89 | 16,300 | — | — |
| 2023-04-24 | $0.90 | $0.91 | 43,500 | — | — |
| 2023-04-21 | $1.01 | $1.02 | 216,800 | — | — |
| 2023-04-20 | $0.88 | $0.89 | 19,200 | — | — |
| 2023-04-19 | $0.89 | $0.90 | 24,600 | — | — |
| 2023-04-18 | $0.93 | $0.94 | 15,300 | — | — |
| 2023-04-17 | $0.92 | $0.93 | 7,200 | — | — |
| 2023-04-14 | $0.91 | $0.92 | 51,200 | — | — |
| 2023-04-13 | $0.92 | $0.93 | 9,600 | — | — |
| 2023-04-12 | $0.90 | $0.91 | 20,800 | — | — |
| 2023-04-11 | $0.92 | $0.93 | 17,900 | — | — |
| 2023-04-10 | $0.93 | $0.94 | 41,200 | — | — |
| 2023-04-06 | $0.94 | $0.95 | 8,300 | — | — |
| 2023-04-05 | $0.92 | $0.93 | 28,200 | — | — |
| 2023-04-04 | $0.97 | $0.98 | 18,800 | — | — |
| 2023-04-03 | $1.01 | $1.02 | 20,200 | — | — |
| 2023-03-31 | $1.03 | $1.04 | 58,400 | — | — |
| 2023-03-30 | $0.95 | $0.96 | 51,900 | — | — |
| 2023-03-29 | $0.96 | $0.97 | 44,100 | — | — |
| 2023-03-28 | $0.94 | $0.95 | 27,200 | — | — |
| 2023-03-27 | $0.96 | $0.97 | 29,400 | — | — |
| 2023-03-24 | $0.96 | $0.97 | 33,600 | — | — |
| 2023-03-23 | $1.00 | $1.01 | 26,300 | — | — |
| 2023-03-22 | $0.95 | $0.96 | 70,500 | — | — |
| 2023-03-21 | $1.06 | $1.07 | 7,200 | — | — |
| 2023-03-20 | $1.02 | $1.03 | 24,400 | — | — |
| 2023-03-17 | $1.04 | $1.05 | 35,100 | — | — |
| 2023-03-16 | $1.05 | $1.06 | 66,800 | — | — |
| 2023-03-15 | $1.04 | $1.05 | 21,600 | — | — |
| 2023-03-14 | $1.06 | $1.07 | 24,300 | — | — |
| 2023-03-13 | $1.04 | $1.05 | 19,100 | — | — |
| 2023-03-10 | $1.04 | $1.05 | 23,700 | — | — |
| 2023-03-09 | $1.05 | $1.06 | 23,500 | — | — |
| 2023-03-08 | $1.06 | $1.07 | 30,000 | — | — |
| 2023-03-07 | $1.07 | $1.08 | 27,200 | — | — |
| 2023-03-06 | $1.09 | $1.10 | 5,700 | — | — |
| 2023-03-03 | $1.15 | $1.16 | 14,200 | — | — |
| 2023-03-02 | $1.07 | $1.08 | 47,300 | — | — |
| 2023-03-01 | $1.04 | $1.05 | 84,000 | — | — |
| 2023-02-28 | $1.03 | $1.04 | 49,500 | — | — |
| 2023-02-27 | $1.04 | $1.05 | 63,200 | — | — |
| 2023-02-24 | $1.12 | $1.13 | 20,400 | — | — |
| 2023-02-23 | $1.13 | $1.14 | 50,100 | — | — |
| 2023-02-22 | $1.17 | $1.18 | 5,900 | — | — |
| 2023-02-21 | $1.17 | $1.18 | 31,800 | — | — |
| 2023-02-17 | $1.22 | $1.23 | 25,900 | — | — |
| 2023-02-16 | $1.26 | $1.27 | 10,100 | — | — |
| 2023-02-15 | $1.27 | $1.28 | 63,200 | — | — |
| 2023-02-14 | $1.23 | $1.24 | 55,800 | — | — |
| 2023-02-13 | $1.21 | $1.22 | 49,900 | — | — |
| 2023-02-10 | $1.26 | $1.27 | 129,400 | — | — |
| 2023-02-09 | $1.37 | $1.38 | 195,700 | — | — |
| 2023-02-08 | $1.46 | $1.47 | 30,400 | — | — |
| 2023-02-07 | $1.45 | $1.46 | 26,600 | — | — |
| 2023-02-06 | $1.48 | $1.49 | 12,800 | — | — |
| 2023-02-03 | $1.50 | $1.51 | 43,300 | — | — |
| 2023-02-02 | $1.56 | $1.57 | 44,200 | — | — |
| 2023-02-01 | $1.56 | $1.57 | 116,100 | — | — |
| 2023-01-31 | $1.46 | $1.47 | 46,200 | — | — |
| 2023-01-30 | $1.43 | $1.44 | 38,500 | — | — |
| 2023-01-27 | $1.51 | $1.52 | 47,700 | — | — |
| 2023-01-26 | $1.47 | $1.48 | 69,800 | — | — |
| 2023-01-25 | $1.45 | $1.46 | 11,600 | — | — |
| 2023-01-24 | $1.49 | $1.50 | 47,900 | — | — |
| 2023-01-23 | $1.52 | $1.53 | 247,700 | — | — |
| 2023-01-20 | $1.35 | $1.36 | 58,200 | — | — |
| 2023-01-19 | $1.26 | $1.27 | 64,900 | — | — |
| 2023-01-18 | $1.35 | $1.36 | 11,300 | — | — |
| 2023-01-17 | $1.36 | $1.37 | 31,200 | — | — |
| 2023-01-13 | $1.40 | $1.41 | 122,900 | — | — |
| 2023-01-12 | $1.29 | $1.30 | 20,500 | — | — |
| 2023-01-11 | $1.34 | $1.35 | 130,800 | — | — |
| 2023-01-10 | $1.42 | $1.43 | 73,800 | — | — |
| 2023-01-09 | $1.40 | $1.41 | 238,500 | — | — |
| 2023-01-06 | $1.36 | $1.37 | 124,200 | — | — |
| 2023-01-05 | $1.30 | $1.31 | 165,500 | — | — |
| 2023-01-04 | $1.15 | $1.16 | 113,100 | — | — |
| 2023-01-03 | $1.08 | $1.09 | 33,400 | — | — |