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
- 1981-12-11 to 2026-08-27
- 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 | $0.57 | $0.64 | 1,466,500 |
| 2023-12-28 | $0.57 | $0.64 | 1,263,500 |
| 2023-12-27 | $0.60 | $0.67 | 861,900 |
| 2023-12-26 | $0.60 | $0.67 | 740,600 |
| 2023-12-22 | $0.58 | $0.65 | 1,104,500 |
| 2023-12-21 | $0.60 | $0.67 | 949,500 |
| 2023-12-20 | $0.60 | $0.67 | 855,800 |
| 2023-12-19 | $0.61 | $0.68 | 1,621,100 |
| 2023-12-18 | $0.62 | $0.69 | 542,700 |
| 2023-12-15 | $0.63 | $0.70 | 1,046,900 |
| 2023-12-14 | $0.67 | $0.75 | 747,300 |
| 2023-12-13 | $0.68 | $0.76 | 524,300 |
| 2023-12-12 | $0.66 | $0.74 | 488,000 |
| 2023-12-11 | $0.69 | $0.77 | 365,500 |
| 2023-12-08 | $0.71 | $0.79 | 449,300 |
| 2023-12-07 | $0.70 | $0.78 | 311,800 |
| 2023-12-06 | $0.69 | $0.77 | 427,800 |
| 2023-12-05 | $0.71 | $0.79 | 587,000 |
| 2023-12-04 | $0.73 | $0.81 | 411,300 |
| 2023-12-01 | $0.73 | $0.81 | 460,300 |
| 2023-11-30 | $0.72 | $0.80 | 599,500 |
| 2023-11-29 | $0.70 | $0.78 | 341,800 |
| 2023-11-28 | $0.71 | $0.79 | 438,500 |
| 2023-11-27 | $0.74 | $0.82 | 512,700 |
| 2023-11-24 | $0.72 | $0.80 | 306,600 |
| 2023-11-22 | $0.72 | $0.80 | 387,700 |
| 2023-11-21 | $0.77 | $0.86 | 299,800 |
| 2023-11-20 | $0.78 | $0.87 | 407,000 |
| 2023-11-17 | $0.80 | $0.89 | 253,100 |
| 2023-11-16 | $0.80 | $0.89 | 743,000 |
| 2023-11-15 | $0.85 | $0.95 | 2,014,800 |
| 2023-11-14 | $0.77 | $0.86 | 770,200 |
| 2023-11-13 | $0.72 | $0.80 | 672,100 |
| 2023-11-10 | $0.75 | $0.84 | 565,900 |
| 2023-11-09 | $0.73 | $0.81 | 718,200 |
| 2023-11-08 | $0.76 | $0.85 | 1,494,000 |
| 2023-11-07 | $0.73 | $0.81 | 491,900 |
| 2023-11-06 | $0.72 | $0.80 | 374,800 |
| 2023-11-03 | $0.70 | $0.78 | 1,254,400 |
| 2023-11-02 | $0.67 | $0.75 | 520,800 |
| 2023-11-01 | $0.65 | $0.72 | 1,076,600 |
| 2023-10-31 | $0.66 | $0.74 | 405,900 |
| 2023-10-30 | $0.66 | $0.74 | 1,116,000 |
| 2023-10-27 | $0.67 | $0.75 | 580,200 |
| 2023-10-26 | $0.66 | $0.74 | 807,500 |
| 2023-10-25 | $0.65 | $0.72 | 621,400 |
| 2023-10-24 | $0.65 | $0.72 | 1,016,900 |
| 2023-10-23 | $0.66 | $0.74 | 461,100 |
| 2023-10-20 | $0.68 | $0.76 | 659,200 |
| 2023-10-19 | $0.70 | $0.78 | 544,800 |
| 2023-10-18 | $0.70 | $0.78 | 495,400 |
| 2023-10-17 | $0.72 | $0.80 | 891,800 |
| 2023-10-16 | $0.67 | $0.75 | 987,800 |
| 2023-10-13 | $0.67 | $0.75 | 926,600 |
| 2023-10-12 | $0.69 | $0.77 | 744,100 |
| 2023-10-11 | $0.70 | $0.78 | 470,400 |
| 2023-10-10 | $0.72 | $0.80 | 467,200 |
| 2023-10-09 | $0.69 | $0.77 | 277,200 |
| 2023-10-06 | $0.72 | $0.80 | 477,900 |
| 2023-10-05 | $0.68 | $0.76 | 705,100 |
| 2023-10-04 | $0.70 | $0.78 | 859,700 |
| 2023-10-03 | $0.71 | $0.79 | 630,600 |
| 2023-10-02 | $0.74 | $0.82 | 550,200 |
| 2023-09-29 | $0.75 | $0.84 | 489,400 |
| 2023-09-28 | $0.75 | $0.84 | 982,300 |
| 2023-09-27 | $0.72 | $0.80 | 520,800 |
| 2023-09-26 | $0.71 | $0.79 | 483,200 |
| 2023-09-25 | $0.72 | $0.80 | 947,600 |
| 2023-09-22 | $0.71 | $0.79 | 629,500 |
| 2023-09-21 | $0.71 | $0.79 | 383,700 |
| 2023-09-20 | $0.74 | $0.82 | 390,400 |
| 2023-09-19 | $0.71 | $0.79 | 443,300 |
| 2023-09-18 | $0.72 | $0.80 | 715,400 |
| 2023-09-15 | $0.71 | $0.79 | 1,721,800 |
| 2023-09-14 | $0.74 | $0.82 | 707,500 |
| 2023-09-13 | $0.76 | $0.85 | 462,700 |
| 2023-09-12 | $0.77 | $0.86 | 663,600 |
| 2023-09-11 | $0.79 | $0.88 | 442,600 |
| 2023-09-08 | $0.78 | $0.87 | 1,572,400 |
| 2023-09-07 | $0.74 | $0.82 | 1,508,100 |
| 2023-09-06 | $0.80 | $0.89 | 570,000 |
| 2023-09-05 | $0.83 | $0.92 | 477,500 |
| 2023-09-01 | $0.83 | $0.92 | 544,600 |
| 2023-08-31 | $0.82 | $0.91 | 527,900 |
| 2023-08-30 | $0.81 | $0.90 | 457,700 |
| 2023-08-29 | $0.85 | $0.95 | 1,280,900 |
| 2023-08-28 | $0.82 | $0.91 | 698,200 |
| 2023-08-25 | $0.79 | $0.88 | 747,000 |
| 2023-08-24 | $0.80 | $0.89 | 1,084,700 |
| 2023-08-23 | $0.84 | $0.94 | 1,000,000 |
| 2023-08-22 | $0.82 | $0.91 | 1,950,700 |
| 2023-08-21 | $0.79 | $0.88 | 4,527,500 |
| 2023-08-18 | $0.71 | $0.79 | 942,800 |
| 2023-08-17 | $0.69 | $0.77 | 1,026,900 |
| 2023-08-16 | $0.70 | $0.78 | 1,008,800 |
| 2023-08-15 | $0.70 | $0.78 | 740,500 |
| 2023-08-14 | $0.72 | $0.80 | 1,336,600 |
| 2023-08-11 | $0.69 | $0.77 | 1,337,100 |
| 2023-08-10 | $0.71 | $0.79 | 1,051,100 |
| 2023-08-09 | $0.74 | $0.82 | 843,200 |
| 2023-08-08 | $0.73 | $0.81 | 629,800 |
| 2023-08-07 | $0.72 | $0.80 | 1,251,700 |
| 2023-08-04 | $0.77 | $0.86 | 718,300 |
| 2023-08-03 | $0.75 | $0.84 | 549,300 |
| 2023-08-02 | $0.76 | $0.85 | 1,002,500 |
| 2023-08-01 | $0.78 | $0.87 | 685,700 |
| 2023-07-31 | $0.82 | $0.91 | 1,083,800 |
| 2023-07-28 | $0.79 | $0.88 | 737,400 |
| 2023-07-27 | $0.75 | $0.84 | 1,207,800 |
| 2023-07-26 | $0.77 | $0.86 | 855,700 |
| 2023-07-25 | $0.77 | $0.86 | 853,500 |
| 2023-07-24 | $0.79 | $0.88 | 1,150,700 |
| 2023-07-21 | $0.83 | $0.92 | 991,400 |
| 2023-07-20 | $0.79 | $0.88 | 972,100 |
| 2023-07-19 | $0.82 | $0.91 | 2,265,400 |
| 2023-07-18 | $0.78 | $0.87 | 813,800 |
| 2023-07-17 | $0.76 | $0.85 | 778,300 |
| 2023-07-14 | $0.77 | $0.86 | 1,494,300 |
| 2023-07-13 | $0.79 | $0.88 | 843,300 |
| 2023-07-12 | $0.78 | $0.87 | 1,017,600 |
| 2023-07-11 | $0.77 | $0.86 | 609,200 |
| 2023-07-10 | $0.76 | $0.85 | 2,116,400 |
| 2023-07-07 | $0.72 | $0.80 | 1,935,100 |
| 2023-07-06 | $0.72 | $0.80 | 1,823,400 |
| 2023-07-05 | $0.73 | $0.81 | 1,109,700 |
| 2023-07-03 | $0.72 | $0.80 | 1,295,700 |
| 2023-06-30 | $0.73 | $0.81 | 2,039,700 |
| 2023-06-29 | $0.76 | $0.85 | 1,278,700 |
| 2023-06-28 | $0.76 | $0.85 | 1,270,600 |
| 2023-06-27 | $0.73 | $0.81 | 2,565,200 |
| 2023-06-26 | $0.74 | $0.82 | 4,726,100 |
| 2023-06-23 | $0.88 | $0.98 | 17,930,500 |
| 2023-06-22 | $0.97 | $1.08 | 1,780,500 |
| 2023-06-21 | $0.92 | $1.03 | 1,780,900 |
| 2023-06-20 | $0.94 | $1.05 | 2,498,600 |
| 2023-06-16 | $0.96 | $1.07 | 6,315,200 |
| 2023-06-15 | $0.87 | $0.97 | 1,631,900 |
| 2023-06-14 | $0.87 | $0.97 | 2,064,300 |
| 2023-06-13 | $0.89 | $0.99 | 2,422,300 |
| 2023-06-12 | $0.88 | $0.98 | 1,989,200 |
| 2023-06-09 | $0.85 | $0.95 | 4,051,300 |
| 2023-06-08 | $0.90 | $1.00 | 4,108,500 |
| 2023-06-07 | $0.90 | $1.00 | 12,846,300 |
| 2023-06-06 | $1.24 | $1.38 | 2,912,900 |
| 2023-06-05 | $1.27 | $1.42 | 1,720,800 |
| 2023-06-02 | $1.26 | $1.40 | 1,515,200 |
| 2023-06-01 | $1.25 | $1.39 | 1,168,600 |
| 2023-05-31 | $1.22 | $1.36 | 1,164,800 |
| 2023-05-30 | $1.23 | $1.37 | 1,777,300 |
| 2023-05-26 | $1.20 | $1.34 | 1,474,800 |
| 2023-05-25 | $1.21 | $1.35 | 1,235,600 |
| 2023-05-24 | $1.29 | $1.44 | 2,021,600 |
| 2023-05-23 | $1.40 | $1.56 | 2,301,800 |
| 2023-05-22 | $1.41 | $1.57 | 2,509,800 |
| 2023-05-19 | $1.34 | $1.49 | 2,778,700 |
| 2023-05-18 | $1.30 | $1.45 | 1,889,400 |
| 2023-05-17 | $1.37 | $1.53 | 2,588,200 |
| 2023-05-16 | $1.27 | $1.42 | 6,525,700 |
| 2023-05-15 | $1.37 | $1.53 | 8,808,600 |
| 2023-05-12 | $1.05 | $1.17 | 1,045,200 |
| 2023-05-11 | $1.04 | $1.16 | 2,196,900 |
| 2023-05-10 | $1.01 | $1.13 | 2,212,800 |
| 2023-05-09 | $0.87 | $0.97 | 962,200 |
| 2023-05-08 | $0.86 | $0.96 | 530,700 |
| 2023-05-05 | $0.87 | $0.97 | 663,500 |
| 2023-05-04 | $0.86 | $0.96 | 965,500 |
| 2023-05-03 | $0.87 | $0.97 | 1,460,100 |
| 2023-05-02 | $0.83 | $0.92 | 882,400 |
| 2023-05-01 | $0.81 | $0.90 | 855,300 |
| 2023-04-28 | $0.81 | $0.90 | 1,143,200 |
| 2023-04-27 | $0.77 | $0.86 | 746,800 |
| 2023-04-26 | $0.72 | $0.80 | 613,500 |
| 2023-04-25 | $0.73 | $0.81 | 728,200 |
| 2023-04-24 | $0.72 | $0.80 | 575,700 |
| 2023-04-21 | $0.71 | $0.79 | 816,500 |
| 2023-04-20 | $0.68 | $0.76 | 845,200 |
| 2023-04-19 | $0.72 | $0.80 | 915,200 |
| 2023-04-18 | $0.69 | $0.77 | 681,100 |
| 2023-04-17 | $0.69 | $0.77 | 929,700 |
| 2023-04-14 | $0.66 | $0.74 | 1,139,200 |
| 2023-04-13 | $0.68 | $0.76 | 1,753,000 |
| 2023-04-12 | $0.60 | $0.67 | 1,859,900 |
| 2023-04-11 | $0.61 | $0.68 | 1,566,900 |
| 2023-04-10 | $0.63 | $0.70 | 3,442,800 |
| 2023-04-06 | $0.74 | $0.82 | 563,300 |
| 2023-04-05 | $0.74 | $0.82 | 783,400 |
| 2023-04-04 | $0.73 | $0.81 | 1,101,800 |
| 2023-04-03 | $0.76 | $0.85 | 556,600 |
| 2023-03-31 | $0.76 | $0.85 | 833,100 |
| 2023-03-30 | $0.76 | $0.85 | 996,000 |
| 2023-03-29 | $0.80 | $0.89 | 992,000 |
| 2023-03-28 | $0.75 | $0.84 | 1,016,500 |
| 2023-03-27 | $0.76 | $0.85 | 1,023,900 |
| 2023-03-24 | $0.76 | $0.85 | 691,200 |
| 2023-03-23 | $0.75 | $0.84 | 1,011,200 |
| 2023-03-22 | $0.74 | $0.82 | 847,200 |
| 2023-03-21 | $0.75 | $0.84 | 1,063,300 |
| 2023-03-20 | $0.71 | $0.79 | 1,936,600 |
| 2023-03-17 | $0.78 | $0.87 | 1,755,900 |
| 2023-03-16 | $0.79 | $0.88 | 1,093,100 |
| 2023-03-15 | $0.76 | $0.85 | 1,397,100 |
| 2023-03-14 | $0.79 | $0.88 | 1,019,400 |
| 2023-03-13 | $0.80 | $0.89 | 1,240,000 |
| 2023-03-10 | $0.76 | $0.85 | 1,235,000 |
| 2023-03-09 | $0.74 | $0.82 | 2,531,300 |
| 2023-03-08 | $0.82 | $0.91 | 1,348,800 |
| 2023-03-07 | $0.83 | $0.92 | 1,280,000 |
| 2023-03-06 | $0.81 | $0.90 | 1,487,300 |
| 2023-03-03 | $0.87 | $0.97 | 1,218,500 |
| 2023-03-02 | $0.87 | $0.97 | 4,638,400 |
| 2023-03-01 | $0.77 | $0.86 | 1,306,600 |
| 2023-02-28 | $0.78 | $0.87 | 1,195,100 |
| 2023-02-27 | $0.78 | $0.87 | 1,414,700 |
| 2023-02-24 | $0.81 | $0.90 | 1,433,300 |
| 2023-02-23 | $0.88 | $0.98 | 1,212,500 |
| 2023-02-22 | $0.92 | $1.03 | 898,800 |
| 2023-02-21 | $0.94 | $1.05 | 963,200 |
| 2023-02-17 | $0.99 | $1.10 | 813,900 |
| 2023-02-16 | $0.98 | $1.09 | 1,351,900 |
| 2023-02-15 | $0.98 | $1.09 | 1,230,700 |
| 2023-02-14 | $0.94 | $1.05 | 2,846,600 |
| 2023-02-13 | $0.91 | $1.01 | 1,049,900 |
| 2023-02-10 | $0.94 | $1.05 | 1,063,300 |
| 2023-02-09 | $0.92 | $1.03 | 2,180,100 |
| 2023-02-08 | $1.00 | $1.11 | 1,393,100 |
| 2023-02-07 | $1.07 | $1.19 | 1,148,100 |
| 2023-02-06 | $1.07 | $1.19 | 1,336,400 |
| 2023-02-03 | $1.08 | $1.20 | 1,933,700 |
| 2023-02-02 | $1.10 | $1.23 | 2,242,400 |
| 2023-02-01 | $1.09 | $1.21 | 1,845,400 |
| 2023-01-31 | $1.08 | $1.20 | 902,500 |
| 2023-01-30 | $1.07 | $1.19 | 1,180,500 |
| 2023-01-27 | $1.11 | $1.24 | 1,408,200 |
| 2023-01-26 | $1.08 | $1.20 | 1,601,800 |
| 2023-01-25 | $1.11 | $1.24 | 1,571,100 |
| 2023-01-24 | $1.08 | $1.20 | 1,089,600 |
| 2023-01-23 | $1.10 | $1.23 | 1,726,600 |
| 2023-01-20 | $1.13 | $1.26 | 1,454,400 |
| 2023-01-19 | $1.06 | $1.18 | 2,075,400 |
| 2023-01-18 | $1.07 | $1.19 | 2,549,000 |
| 2023-01-17 | $1.08 | $1.20 | 2,134,500 |
| 2023-01-13 | $1.17 | $1.30 | 2,374,800 |
| 2023-01-12 | $1.25 | $1.39 | 3,003,200 |
| 2023-01-11 | $1.15 | $1.28 | 2,374,900 |
| 2023-01-10 | $1.06 | $1.18 | 1,468,900 |
| 2023-01-09 | $0.97 | $1.08 | 2,283,700 |
| 2023-01-06 | $0.97 | $1.08 | 1,850,700 |
| 2023-01-05 | $0.97 | $1.08 | 3,330,900 |
| 2023-01-04 | $1.04 | $1.16 | 2,399,200 |
| 2023-01-03 | $0.94 | $1.05 | 2,515,300 |