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
- 2018-07-30 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 | $0.75 | $0.75 | 19,039 |
| 2023-12-28 | $0.80 | $0.80 | 105,771 |
| 2023-12-27 | $0.76 | $0.76 | 2,662 |
| 2023-12-26 | $0.78 | $0.78 | 9,132 |
| 2023-12-22 | $0.76 | $0.76 | 10,083 |
| 2023-12-21 | $0.76 | $0.76 | 18,675 |
| 2023-12-20 | $0.73 | $0.73 | 35,413 |
| 2023-12-19 | $0.77 | $0.77 | 19,609 |
| 2023-12-18 | $0.72 | $0.72 | 14,052 |
| 2023-12-15 | $0.80 | $0.80 | 15,950 |
| 2023-12-14 | $0.76 | $0.76 | 41,918 |
| 2023-12-13 | $0.72 | $0.72 | 6,065 |
| 2023-12-12 | $0.71 | $0.71 | 15,103 |
| 2023-12-11 | $0.65 | $0.65 | 9,096 |
| 2023-12-08 | $0.71 | $0.71 | 33,481 |
| 2023-12-07 | $0.76 | $0.76 | 18,771 |
| 2023-12-06 | $0.77 | $0.77 | 4,105 |
| 2023-12-05 | $0.76 | $0.76 | 8,626 |
| 2023-12-04 | $0.76 | $0.76 | 13,671 |
| 2023-12-01 | $0.82 | $0.82 | 31,850 |
| 2023-11-30 | $0.81 | $0.81 | 60,250 |
| 2023-11-29 | $0.97 | $0.97 | 25,007 |
| 2023-11-28 | $0.87 | $0.87 | 26,772 |
| 2023-11-27 | $0.78 | $0.78 | 14,226 |
| 2023-11-24 | $0.81 | $0.81 | 21,833 |
| 2023-11-22 | $0.70 | $0.70 | 31,513 |
| 2023-11-21 | $0.70 | $0.70 | 21,883 |
| 2023-11-20 | $0.67 | $0.67 | 3,447 |
| 2023-11-17 | $0.70 | $0.70 | 4,982 |
| 2023-11-16 | $0.70 | $0.70 | 1,470 |
| 2023-11-15 | $0.66 | $0.66 | 2,320 |
| 2023-11-14 | $0.69 | $0.69 | 21,411 |
| 2023-11-13 | $0.68 | $0.68 | 4,653 |
| 2023-11-10 | $0.65 | $0.65 | 10,599 |
| 2023-11-09 | $0.67 | $0.67 | 1,300 |
| 2023-11-08 | $0.65 | $0.65 | 3,434 |
| 2023-11-07 | $0.61 | $0.61 | 246 |
| 2023-11-06 | $0.60 | $0.60 | 13,832 |
| 2023-11-03 | $0.66 | $0.66 | 5,973 |
| 2023-11-02 | $0.65 | $0.65 | 1,021 |
| 2023-11-01 | $0.61 | $0.61 | 0 |
| 2023-10-31 | $0.61 | $0.61 | 4,253 |
| 2023-10-30 | $0.65 | $0.65 | 6,137 |
| 2023-10-27 | $0.68 | $0.68 | 27,102 |
| 2023-10-26 | $0.65 | $0.65 | 3,460 |
| 2023-10-25 | $0.69 | $0.69 | 10,985 |
| 2023-10-24 | $0.65 | $0.65 | 2,610 |
| 2023-10-23 | $0.70 | $0.70 | 4,721 |
| 2023-10-20 | $0.70 | $0.70 | 48,695 |
| 2023-10-19 | $0.69 | $0.69 | 2,684 |
| 2023-10-18 | $0.68 | $0.68 | 7,010 |
| 2023-10-17 | $0.70 | $0.70 | 19,792 |
| 2023-10-16 | $0.75 | $0.75 | 8,239 |
| 2023-10-13 | $0.71 | $0.71 | 3,608 |
| 2023-10-12 | $0.68 | $0.68 | 1,591 |
| 2023-10-11 | $0.70 | $0.70 | 1,766 |
| 2023-10-10 | $0.71 | $0.71 | 15,221 |
| 2023-10-09 | $0.72 | $0.72 | 2,679 |
| 2023-10-06 | $0.70 | $0.70 | 16,063 |
| 2023-10-05 | $0.67 | $0.67 | 10,192 |
| 2023-10-04 | $0.66 | $0.66 | 4,917 |
| 2023-10-03 | $0.69 | $0.69 | 34,137 |
| 2023-10-02 | $0.66 | $0.66 | 6,580 |
| 2023-09-29 | $0.67 | $0.67 | 8,110 |
| 2023-09-28 | $0.67 | $0.67 | 19,102 |
| 2023-09-27 | $0.67 | $0.67 | 6,173 |
| 2023-09-26 | $0.69 | $0.69 | 2,975 |
| 2023-09-25 | $0.67 | $0.67 | 1,350 |
| 2023-09-22 | $0.64 | $0.64 | 13,816 |
| 2023-09-21 | $0.70 | $0.70 | 3,768 |
| 2023-09-20 | $0.70 | $0.70 | 2,620 |
| 2023-09-19 | $0.71 | $0.71 | 1,715 |
| 2023-09-18 | $0.73 | $0.73 | 1,570 |
| 2023-09-15 | $0.71 | $0.71 | 29,815 |
| 2023-09-14 | $0.72 | $0.72 | 6,055 |
| 2023-09-13 | $0.67 | $0.67 | 11,902 |
| 2023-09-12 | $0.72 | $0.72 | 4,380 |
| 2023-09-11 | $0.68 | $0.68 | 1,133 |
| 2023-09-08 | $0.70 | $0.70 | 43,214 |
| 2023-09-07 | $0.67 | $0.67 | 8,951 |
| 2023-09-06 | $0.66 | $0.66 | 15,470 |
| 2023-09-05 | $0.68 | $0.68 | 7,386 |
| 2023-09-01 | $0.75 | $0.75 | 388 |
| 2023-08-31 | $0.76 | $0.76 | 550 |
| 2023-08-30 | $0.77 | $0.77 | 7,440 |
| 2023-08-29 | $0.81 | $0.81 | 46,685 |
| 2023-08-28 | $0.76 | $0.76 | 3,308 |
| 2023-08-25 | $0.71 | $0.71 | 13,218 |
| 2023-08-24 | $0.75 | $0.75 | 12,832 |
| 2023-08-23 | $0.66 | $0.66 | 5,868 |
| 2023-08-22 | $0.69 | $0.69 | 1,662 |
| 2023-08-21 | $0.65 | $0.65 | 5,214 |
| 2023-08-18 | $0.68 | $0.68 | 13,370 |
| 2023-08-17 | $0.74 | $0.74 | 9,001 |
| 2023-08-16 | $0.85 | $0.85 | 50 |
| 2023-08-15 | $0.85 | $0.85 | 1,262 |
| 2023-08-14 | $0.87 | $0.87 | 11,687 |
| 2023-08-11 | $0.83 | $0.83 | 2,674 |
| 2023-08-10 | $0.82 | $0.82 | 2,493 |
| 2023-08-09 | $0.75 | $0.75 | 9,174 |
| 2023-08-08 | $0.76 | $0.76 | 3,184 |
| 2023-08-07 | $0.77 | $0.77 | 1,600 |
| 2023-08-04 | $0.74 | $0.74 | 7,496 |
| 2023-08-03 | $0.75 | $0.75 | 20,835 |
| 2023-08-02 | $0.79 | $0.79 | 10,651 |
| 2023-08-01 | $0.79 | $0.79 | 16,132 |
| 2023-07-31 | $0.90 | $0.90 | 17,447 |
| 2023-07-28 | $0.91 | $0.91 | 12,949 |
| 2023-07-27 | $0.91 | $0.91 | 10,008 |
| 2023-07-26 | $0.84 | $0.84 | 6,311 |
| 2023-07-25 | $0.91 | $0.91 | 21,165 |
| 2023-07-24 | $1.15 | $1.15 | 10 |
| 2023-07-21 | $1.14 | $1.14 | 700 |
| 2023-07-20 | $1.14 | $1.14 | 64 |
| 2023-07-19 | $1.13 | $1.13 | 1,693 |
| 2023-07-18 | $1.10 | $1.10 | 5,696 |
| 2023-07-17 | $1.10 | $1.10 | 2,561 |
| 2023-07-14 | $1.07 | $1.07 | 1,490 |
| 2023-07-13 | $1.07 | $1.07 | 11,923 |
| 2023-07-12 | $1.08 | $1.08 | 7,010 |
| 2023-07-11 | $1.08 | $1.08 | 3,400 |
| 2023-07-10 | $1.07 | $1.07 | 4,977 |
| 2023-07-07 | $1.06 | $1.06 | 2,354 |
| 2023-07-06 | $1.17 | $1.17 | 1,672 |
| 2023-07-05 | $1.17 | $1.17 | 4,808 |
| 2023-07-03 | $1.07 | $1.07 | 550 |
| 2023-06-30 | $1.14 | $1.14 | 7,191 |
| 2023-06-29 | $1.10 | $1.10 | 1,308 |
| 2023-06-28 | $1.10 | $1.10 | 10,910 |
| 2023-06-27 | $1.05 | $1.05 | 8,483 |
| 2023-06-26 | $1.07 | $1.07 | 3,481 |
| 2023-06-23 | $1.06 | $1.06 | 2,358 |
| 2023-06-22 | $1.03 | $1.03 | 165 |
| 2023-06-21 | $1.05 | $1.05 | 3,410 |
| 2023-06-20 | $1.07 | $1.07 | 5,370 |
| 2023-06-16 | $1.04 | $1.04 | 6,858 |
| 2023-06-15 | $1.04 | $1.04 | 1,786 |
| 2023-06-14 | $1.05 | $1.05 | 5,162 |
| 2023-06-13 | $1.07 | $1.07 | 4,011 |
| 2023-06-12 | $1.09 | $1.09 | 2,509 |
| 2023-06-09 | $1.11 | $1.11 | 10,019 |
| 2023-06-08 | $1.06 | $1.06 | 4,430 |
| 2023-06-07 | $1.00 | $1.00 | 2,084 |
| 2023-06-06 | $1.14 | $1.14 | 646 |
| 2023-06-05 | $1.12 | $1.12 | 2,627 |
| 2023-06-02 | $1.10 | $1.10 | 29,776 |
| 2023-06-01 | $1.20 | $1.20 | 3,916 |
| 2023-05-31 | $1.06 | $1.06 | 12,092 |
| 2023-05-30 | $1.03 | $1.03 | 1,000 |
| 2023-05-26 | $1.07 | $1.07 | 160 |
| 2023-05-25 | $1.02 | $1.02 | 4,853 |
| 2023-05-24 | $1.04 | $1.04 | 3,662 |
| 2023-05-23 | $1.06 | $1.06 | 4,850 |
| 2023-05-22 | $1.15 | $1.15 | 560 |
| 2023-05-19 | $1.14 | $1.14 | 17,908 |
| 2023-05-18 | $1.19 | $1.19 | 1,944 |
| 2023-05-17 | $1.28 | $1.28 | 3,539 |
| 2023-05-16 | $1.04 | $1.04 | 6,357 |
| 2023-05-15 | $1.20 | $1.20 | 11,456 |
| 2023-05-12 | $1.22 | $1.22 | 14,342 |
| 2023-05-11 | $1.26 | $1.26 | 7,101 |
| 2023-05-10 | $1.37 | $1.37 | 10,573 |
| 2023-05-09 | $1.34 | $1.34 | 400 |
| 2023-05-08 | $1.30 | $1.30 | 10,930 |
| 2023-05-05 | $1.42 | $1.42 | 4,944 |
| 2023-05-04 | $1.38 | $1.38 | 14,533 |
| 2023-05-03 | $1.33 | $1.33 | 16,099 |
| 2023-05-02 | $1.29 | $1.29 | 6,094 |
| 2023-05-01 | $1.34 | $1.34 | 29,811 |
| 2023-04-28 | $1.39 | $1.39 | 1,232 |
| 2023-04-27 | $1.36 | $1.36 | 2,418 |
| 2023-04-26 | $1.34 | $1.34 | 7,146 |
| 2023-04-25 | $1.48 | $1.48 | 26,709 |
| 2023-04-24 | $1.28 | $1.28 | 9,659 |
| 2023-04-21 | $1.24 | $1.24 | 13,834 |
| 2023-04-20 | $1.35 | $1.35 | 11,245 |
| 2023-04-19 | $1.26 | $1.26 | 14,296 |
| 2023-04-18 | $1.35 | $1.35 | 5,812 |
| 2023-04-17 | $1.33 | $1.33 | 15,886 |
| 2023-04-14 | $1.39 | $1.39 | 36,711 |
| 2023-04-13 | $1.39 | $1.39 | 89,532 |
| 2023-04-12 | $1.09 | $1.09 | 24,156 |
| 2023-04-11 | $0.92 | $0.92 | 23,130 |
| 2023-04-10 | $0.90 | $0.90 | 25,455 |
| 2023-04-06 | $0.89 | $0.89 | 54,116 |
| 2023-04-05 | $0.95 | $0.95 | 16,760 |
| 2023-04-04 | $0.90 | $0.90 | 38,748 |
| 2023-04-03 | $0.80 | $0.80 | 67,622 |
| 2023-03-31 | $0.84 | $0.84 | 12,215 |
| 2023-03-30 | $0.74 | $0.74 | 27,005 |
| 2023-03-29 | $0.79 | $0.79 | 1,352 |
| 2023-03-28 | $0.83 | $0.83 | 11,544 |
| 2023-03-27 | $0.79 | $0.79 | 6,787 |
| 2023-03-24 | $0.83 | $0.83 | 8,825 |
| 2023-03-23 | $0.76 | $0.76 | 24,785 |
| 2023-03-22 | $0.73 | $0.73 | 5,916 |
| 2023-03-21 | $0.75 | $0.75 | 1,203 |
| 2023-03-20 | $0.77 | $0.77 | 2,704 |
| 2023-03-17 | $0.74 | $0.74 | 14,232 |
| 2023-03-16 | $0.69 | $0.69 | 940 |
| 2023-03-15 | $0.66 | $0.66 | 23,662 |
| 2023-03-14 | $0.70 | $0.70 | 1,096 |
| 2023-03-13 | $0.69 | $0.69 | 3,688 |
| 2023-03-10 | $0.68 | $0.68 | 31,451 |
| 2023-03-09 | $0.86 | $0.86 | 7,056 |
| 2023-03-08 | $0.90 | $0.90 | 6,825 |
| 2023-03-07 | $0.89 | $0.89 | 17,866 |
| 2023-03-06 | $0.93 | $0.93 | 8,009 |
| 2023-03-03 | $0.96 | $0.96 | 1,150 |
| 2023-03-02 | $0.93 | $0.93 | 3,150 |
| 2023-03-01 | $0.96 | $0.96 | 17,979 |
| 2023-02-28 | $0.96 | $0.96 | 2,171 |
| 2023-02-27 | $0.96 | $0.96 | 2,153 |
| 2023-02-24 | $0.95 | $0.95 | 16,745 |
| 2023-02-23 | $0.95 | $0.95 | 8,200 |
| 2023-02-22 | $0.96 | $0.96 | 2,602 |
| 2023-02-21 | $1.04 | $1.04 | 3,400 |
| 2023-02-17 | $0.98 | $0.98 | 5,259 |
| 2023-02-16 | $1.02 | $1.02 | 1,276 |
| 2023-02-15 | $1.05 | $1.05 | 5,492 |
| 2023-02-14 | $0.92 | $0.92 | 4,775 |
| 2023-02-13 | $0.92 | $0.92 | 10,519 |
| 2023-02-10 | $1.01 | $1.01 | 11,525 |
| 2023-02-09 | $1.07 | $1.07 | 3,331 |
| 2023-02-08 | $1.05 | $1.05 | 6,670 |
| 2023-02-07 | $1.11 | $1.11 | 10,227 |
| 2023-02-06 | $1.13 | $1.13 | 15,694 |
| 2023-02-03 | $1.26 | $1.26 | 4,165 |
| 2023-02-02 | $1.28 | $1.28 | 9,850 |
| 2023-02-01 | $1.36 | $1.36 | 4,062 |
| 2023-01-31 | $1.35 | $1.35 | 2,089 |
| 2023-01-30 | $1.30 | $1.30 | 3,765 |
| 2023-01-27 | $1.37 | $1.37 | 1,410 |
| 2023-01-26 | $1.40 | $1.40 | 3,721 |
| 2023-01-25 | $1.40 | $1.40 | 949 |
| 2023-01-24 | $1.37 | $1.37 | 1,750 |
| 2023-01-23 | $1.40 | $1.40 | 5,073 |
| 2023-01-20 | $1.43 | $1.43 | 14,369 |
| 2023-01-19 | $1.34 | $1.34 | 3,426 |
| 2023-01-18 | $1.35 | $1.35 | 1,779 |
| 2023-01-17 | $1.44 | $1.44 | 22,441 |
| 2023-01-13 | $1.53 | $1.53 | 30,125 |
| 2023-01-12 | $1.28 | $1.28 | 6,493 |
| 2023-01-11 | $1.25 | $1.25 | 3,297 |
| 2023-01-10 | $1.20 | $1.20 | 4,153 |
| 2023-01-09 | $1.25 | $1.25 | 4,105 |
| 2023-01-06 | $1.25 | $1.25 | 15,004 |
| 2023-01-05 | $1.19 | $1.19 | 1,955 |
| 2023-01-04 | $1.20 | $1.20 | 4,830 |
| 2023-01-03 | $1.17 | $1.17 | 3,055 |