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
- 1998-01-12 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 | $0.56 | $0.56 | 599,000 | — | — |
| 2023-12-28 | $0.57 | $0.57 | 223,000 | — | — |
| 2023-12-27 | $0.58 | $0.58 | 413,400 | — | — |
| 2023-12-26 | $0.60 | $0.60 | 215,000 | — | — |
| 2023-12-22 | $0.60 | $0.60 | 130,700 | — | — |
| 2023-12-21 | $0.58 | $0.58 | 321,700 | — | — |
| 2023-12-20 | $0.58 | $0.58 | 203,900 | — | — |
| 2023-12-19 | $0.58 | $0.58 | 267,500 | — | — |
| 2023-12-18 | $0.60 | $0.60 | 874,300 | — | — |
| 2023-12-15 | $0.64 | $0.64 | 212,700 | — | — |
| 2023-12-14 | $0.70 | $0.70 | 554,000 | — | — |
| 2023-12-13 | $0.72 | $0.72 | 698,300 | — | — |
| 2023-12-12 | $0.62 | $0.62 | 214,300 | — | — |
| 2023-12-11 | $0.61 | $0.61 | 153,300 | — | — |
| 2023-12-08 | $0.62 | $0.62 | 138,300 | — | — |
| 2023-12-07 | $0.62 | $0.62 | 120,100 | — | — |
| 2023-12-06 | $0.61 | $0.61 | 137,900 | — | — |
| 2023-12-05 | $0.61 | $0.61 | 165,000 | — | — |
| 2023-12-04 | $0.60 | $0.60 | 176,000 | — | — |
| 2023-12-01 | $0.59 | $0.59 | 158,900 | — | — |
| 2023-11-30 | $0.61 | $0.61 | 114,200 | — | — |
| 2023-11-29 | $0.61 | $0.61 | 83,600 | — | — |
| 2023-11-28 | $0.60 | $0.60 | 194,300 | — | — |
| 2023-11-27 | $0.60 | $0.60 | 138,400 | — | — |
| 2023-11-24 | $0.64 | $0.64 | 59,000 | — | — |
| 2023-11-22 | $0.64 | $0.64 | 83,600 | — | — |
| 2023-11-21 | $0.62 | $0.62 | 84,500 | — | — |
| 2023-11-20 | $0.63 | $0.63 | 230,500 | — | — |
| 2023-11-17 | $0.63 | $0.63 | 216,300 | — | — |
| 2023-11-16 | $0.66 | $0.66 | 456,100 | — | — |
| 2023-11-15 | $0.59 | $0.59 | 93,300 | — | — |
| 2023-11-14 | $0.59 | $0.59 | 182,800 | — | — |
| 2023-11-13 | $0.60 | $0.60 | 84,500 | — | — |
| 2023-11-10 | $0.57 | $0.57 | 117,900 | — | — |
| 2023-11-09 | $0.58 | $0.58 | 156,100 | — | — |
| 2023-11-08 | $0.60 | $0.60 | 58,000 | — | — |
| 2023-11-07 | $0.63 | $0.63 | 81,800 | — | — |
| 2023-11-06 | $0.61 | $0.61 | 69,100 | — | — |
| 2023-11-03 | $0.61 | $0.61 | 129,100 | — | — |
| 2023-11-02 | $0.60 | $0.60 | 159,500 | — | — |
| 2023-11-01 | $0.60 | $0.60 | 55,800 | — | — |
| 2023-10-31 | $0.60 | $0.60 | 118,700 | — | — |
| 2023-10-30 | $0.60 | $0.60 | 289,700 | — | — |
| 2023-10-27 | $0.65 | $0.65 | 157,800 | — | — |
| 2023-10-26 | $0.62 | $0.62 | 134,200 | — | — |
| 2023-10-25 | $0.63 | $0.63 | 373,500 | — | — |
| 2023-10-24 | $0.68 | $0.68 | 1,608,100 | — | — |
| 2023-10-23 | $0.75 | $0.75 | 2,827,500 | — | — |
| 2023-10-20 | $0.65 | $0.65 | 1,031,700 | — | — |
| 2023-10-19 | $0.55 | $0.55 | 93,100 | — | — |
| 2023-10-18 | $0.56 | $0.56 | 171,000 | — | — |
| 2023-10-17 | $0.56 | $0.56 | 226,800 | — | — |
| 2023-10-16 | $0.51 | $0.51 | 166,400 | — | — |
| 2023-10-13 | $0.49 | $0.49 | 243,700 | — | — |
| 2023-10-12 | $0.52 | $0.52 | 228,100 | — | — |
| 2023-10-11 | $0.51 | $0.51 | 221,400 | — | — |
| 2023-10-10 | $0.58 | $0.58 | 81,400 | — | — |
| 2023-10-09 | $0.56 | $0.56 | 179,300 | — | — |
| 2023-10-06 | $0.60 | $0.60 | 88,400 | — | — |
| 2023-10-05 | $0.59 | $0.59 | 105,000 | — | — |
| 2023-10-04 | $0.59 | $0.59 | 91,400 | — | — |
| 2023-10-03 | $0.58 | $0.58 | 302,300 | — | — |
| 2023-10-02 | $0.63 | $0.63 | 240,400 | — | — |
| 2023-09-29 | $0.67 | $0.67 | 63,900 | — | — |
| 2023-09-28 | $0.67 | $0.67 | 49,300 | — | — |
| 2023-09-27 | $0.67 | $0.67 | 81,800 | — | — |
| 2023-09-26 | $0.66 | $0.66 | 149,300 | — | — |
| 2023-09-25 | $0.66 | $0.66 | 187,900 | — | — |
| 2023-09-22 | $0.68 | $0.68 | 104,200 | — | — |
| 2023-09-21 | $0.71 | $0.71 | 98,600 | — | — |
| 2023-09-20 | $0.69 | $0.69 | 71,300 | — | — |
| 2023-09-19 | $0.69 | $0.69 | 93,200 | — | — |
| 2023-09-18 | $0.71 | $0.71 | 98,400 | — | — |
| 2023-09-15 | $0.70 | $0.70 | 109,900 | — | — |
| 2023-09-14 | $0.72 | $0.72 | 94,000 | — | — |
| 2023-09-13 | $0.71 | $0.71 | 72,800 | — | — |
| 2023-09-12 | $0.73 | $0.73 | 81,100 | — | — |
| 2023-09-11 | $0.73 | $0.73 | 69,800 | — | — |
| 2023-09-08 | $0.73 | $0.73 | 64,900 | — | — |
| 2023-09-07 | $0.71 | $0.71 | 94,400 | — | — |
| 2023-09-06 | $0.73 | $0.73 | 84,200 | — | — |
| 2023-09-05 | $0.73 | $0.73 | 60,500 | — | — |
| 2023-09-01 | $0.73 | $0.73 | 58,900 | — | — |
| 2023-08-31 | $0.72 | $0.72 | 73,200 | — | — |
| 2023-08-30 | $0.72 | $0.72 | 51,700 | — | — |
| 2023-08-29 | $0.72 | $0.72 | 97,500 | — | — |
| 2023-08-28 | $0.70 | $0.70 | 130,300 | — | — |
| 2023-08-25 | $0.70 | $0.70 | 83,000 | — | — |
| 2023-08-24 | $0.72 | $0.72 | 403,500 | — | — |
| 2023-08-23 | $0.74 | $0.74 | 82,000 | — | — |
| 2023-08-22 | $0.75 | $0.75 | 77,200 | — | — |
| 2023-08-21 | $0.75 | $0.75 | 92,900 | — | — |
| 2023-08-18 | $0.73 | $0.73 | 154,900 | — | — |
| 2023-08-17 | $0.72 | $0.72 | 308,600 | — | — |
| 2023-08-16 | $0.71 | $0.71 | 591,900 | — | — |
| 2023-08-15 | $0.78 | $0.78 | 353,400 | — | — |
| 2023-08-14 | $0.83 | $0.83 | 129,300 | — | — |
| 2023-08-11 | $0.85 | $0.85 | 181,200 | — | — |
| 2023-08-10 | $0.82 | $0.82 | 97,400 | — | — |
| 2023-08-09 | $0.82 | $0.82 | 61,800 | — | — |
| 2023-08-08 | $0.83 | $0.83 | 151,400 | — | — |
| 2023-08-07 | $0.83 | $0.83 | 182,100 | — | — |
| 2023-08-04 | $0.84 | $0.84 | 160,400 | — | — |
| 2023-08-03 | $0.83 | $0.83 | 257,400 | — | — |
| 2023-08-02 | $0.87 | $0.87 | 377,700 | — | — |
| 2023-08-01 | $0.87 | $0.87 | 571,200 | — | — |
| 2023-07-31 | $0.92 | $0.92 | 977,000 | — | — |
| 2023-07-28 | $0.82 | $0.82 | 719,300 | — | — |
| 2023-07-27 | $0.80 | $0.80 | 668,600 | — | — |
| 2023-07-26 | $0.80 | $0.80 | 166,000 | — | — |
| 2023-07-25 | $0.79 | $0.79 | 173,600 | — | — |
| 2023-07-24 | $0.78 | $0.78 | 274,200 | — | — |
| 2023-07-21 | $0.77 | $0.77 | 319,600 | — | — |
| 2023-07-20 | $0.79 | $0.79 | 214,800 | — | — |
| 2023-07-19 | $0.80 | $0.80 | 271,800 | — | — |
| 2023-07-18 | $0.81 | $0.81 | 270,000 | — | — |
| 2023-07-17 | $0.82 | $0.82 | 172,600 | — | — |
| 2023-07-14 | $0.81 | $0.81 | 174,500 | — | — |
| 2023-07-13 | $0.82 | $0.82 | 288,700 | — | — |
| 2023-07-12 | $0.82 | $0.82 | 363,400 | — | — |
| 2023-07-11 | $0.84 | $0.84 | 231,800 | — | — |
| 2023-07-10 | $0.82 | $0.82 | 420,000 | — | — |
| 2023-07-07 | $0.83 | $0.83 | 174,700 | — | — |
| 2023-07-06 | $0.83 | $0.83 | 237,800 | — | — |
| 2023-07-05 | $0.83 | $0.83 | 230,400 | — | — |
| 2023-07-03 | $0.85 | $0.85 | 208,500 | — | — |
| 2023-06-30 | $0.82 | $0.82 | 174,500 | — | — |
| 2023-06-29 | $0.83 | $0.83 | 123,100 | — | — |
| 2023-06-28 | $0.81 | $0.81 | 154,700 | — | — |
| 2023-06-27 | $0.82 | $0.82 | 110,900 | — | — |
| 2023-06-26 | $0.82 | $0.82 | 137,200 | — | — |
| 2023-06-23 | $0.80 | $0.80 | 496,500 | — | — |
| 2023-06-22 | $0.83 | $0.83 | 109,800 | — | — |
| 2023-06-21 | $0.84 | $0.84 | 181,900 | — | — |
| 2023-06-20 | $0.83 | $0.83 | 169,800 | — | — |
| 2023-06-16 | $0.85 | $0.85 | 173,000 | — | — |
| 2023-06-15 | $0.87 | $0.87 | 196,900 | — | — |
| 2023-06-14 | $0.85 | $0.85 | 156,700 | — | — |
| 2023-06-13 | $0.87 | $0.87 | 411,700 | — | — |
| 2023-06-12 | $0.87 | $0.87 | 167,000 | — | — |
| 2023-06-09 | $0.85 | $0.85 | 142,900 | — | — |
| 2023-06-08 | $0.89 | $0.89 | 144,300 | — | — |
| 2023-06-07 | $0.87 | $0.87 | 229,800 | — | — |
| 2023-06-06 | $0.86 | $0.86 | 173,600 | — | — |
| 2023-06-05 | $0.84 | $0.84 | 105,200 | — | — |
| 2023-06-02 | $0.87 | $0.87 | 150,400 | — | — |
| 2023-06-01 | $0.87 | $0.87 | 197,900 | — | — |
| 2023-05-31 | $0.85 | $0.85 | 159,800 | — | — |
| 2023-05-30 | $0.84 | $0.84 | 171,800 | — | — |
| 2023-05-26 | $0.81 | $0.81 | 278,400 | — | — |
| 2023-05-25 | $0.82 | $0.82 | 138,700 | — | — |
| 2023-05-24 | $0.86 | $0.86 | 208,700 | — | — |
| 2023-05-23 | $0.87 | $0.87 | 186,500 | — | — |
| 2023-05-22 | $0.85 | $0.85 | 242,100 | — | — |
| 2023-05-19 | $0.85 | $0.85 | 114,900 | — | — |
| 2023-05-18 | $0.85 | $0.85 | 222,300 | — | — |
| 2023-05-17 | $0.86 | $0.86 | 183,400 | — | — |
| 2023-05-16 | $0.87 | $0.87 | 262,200 | — | — |
| 2023-05-15 | $0.89 | $0.89 | 227,600 | — | — |
| 2023-05-12 | $0.90 | $0.90 | 137,700 | — | — |
| 2023-05-11 | $0.91 | $0.91 | 474,600 | — | — |
| 2023-05-10 | $1.01 | $1.01 | 170,700 | — | — |
| 2023-05-09 | $1.00 | $1.00 | 175,300 | — | — |
| 2023-05-08 | $1.01 | $1.01 | 233,700 | — | — |
| 2023-05-05 | $0.99 | $0.99 | 369,600 | — | — |
| 2023-05-04 | $0.90 | $0.90 | 1,129,500 | — | — |
| 2023-05-03 | $1.01 | $1.01 | 6,848,300 | — | — |
| 2023-05-02 | $0.81 | $0.81 | 516,000 | — | — |
| 2023-05-01 | $0.80 | $0.80 | 109,400 | — | — |
| 2023-04-28 | $0.81 | $0.81 | 116,100 | — | — |
| 2023-04-27 | $0.82 | $0.82 | 202,400 | — | — |
| 2023-04-26 | $0.82 | $0.82 | 119,900 | — | — |
| 2023-04-25 | $0.80 | $0.80 | 449,200 | — | — |
| 2023-04-24 | $0.84 | $0.84 | 387,900 | — | — |
| 2023-04-21 | $0.90 | $0.90 | 123,800 | — | — |
| 2023-04-20 | $0.91 | $0.91 | 120,600 | — | — |
| 2023-04-19 | $0.92 | $0.92 | 125,500 | — | — |
| 2023-04-18 | $0.92 | $0.92 | 290,300 | — | — |
| 2023-04-17 | $0.95 | $0.95 | 150,400 | — | — |
| 2023-04-14 | $0.93 | $0.93 | 258,300 | — | — |
| 2023-04-13 | $0.95 | $0.95 | 294,700 | — | — |
| 2023-04-12 | $0.98 | $0.98 | 192,300 | — | — |
| 2023-04-11 | $1.00 | $1.00 | 214,800 | — | — |
| 2023-04-10 | $0.99 | $0.99 | 235,300 | — | — |
| 2023-04-06 | $1.02 | $1.02 | 112,100 | — | — |
| 2023-04-05 | $1.00 | $1.00 | 569,800 | — | — |
| 2023-04-04 | $1.04 | $1.04 | 315,300 | — | — |
| 2023-04-03 | $1.06 | $1.06 | 310,000 | — | — |
| 2023-03-31 | $1.11 | $1.11 | 152,400 | — | — |
| 2023-03-30 | $1.13 | $1.13 | 231,100 | — | — |
| 2023-03-29 | $1.12 | $1.12 | 134,100 | — | — |
| 2023-03-28 | $1.15 | $1.15 | 226,900 | — | — |
| 2023-03-27 | $1.15 | $1.15 | 183,700 | — | — |
| 2023-03-24 | $1.16 | $1.16 | 264,300 | — | — |
| 2023-03-23 | $1.15 | $1.15 | 134,600 | — | — |
| 2023-03-22 | $1.15 | $1.15 | 115,500 | — | — |
| 2023-03-21 | $1.12 | $1.12 | 138,500 | — | — |
| 2023-03-20 | $1.12 | $1.12 | 168,100 | — | — |
| 2023-03-17 | $1.09 | $1.09 | 226,700 | — | — |
| 2023-03-16 | $1.14 | $1.14 | 173,100 | — | — |
| 2023-03-15 | $1.16 | $1.16 | 297,800 | — | — |
| 2023-03-14 | $1.19 | $1.19 | 356,500 | — | — |
| 2023-03-13 | $1.16 | $1.16 | 481,900 | — | — |
| 2023-03-10 | $1.21 | $1.21 | 910,600 | — | — |
| 2023-03-09 | $1.31 | $1.31 | 2,542,100 | — | — |
| 2023-03-08 | $1.13 | $1.13 | 427,200 | — | — |
| 2023-03-07 | $1.09 | $1.09 | 893,000 | — | — |
| 2023-03-06 | $0.97 | $0.97 | 226,500 | — | — |
| 2023-03-03 | $0.98 | $0.98 | 249,200 | — | — |
| 2023-03-02 | $0.94 | $0.94 | 160,600 | — | — |
| 2023-03-01 | $0.90 | $0.90 | 111,000 | — | — |
| 2023-02-28 | $0.92 | $0.92 | 136,100 | — | — |
| 2023-02-27 | $0.92 | $0.92 | 157,100 | — | — |
| 2023-02-24 | $0.95 | $0.95 | 251,000 | — | — |
| 2023-02-23 | $0.96 | $0.96 | 297,400 | — | — |
| 2023-02-22 | $0.94 | $0.94 | 147,900 | — | — |
| 2023-02-21 | $0.95 | $0.95 | 135,100 | — | — |
| 2023-02-17 | $1.00 | $1.00 | 148,900 | — | — |
| 2023-02-16 | $0.97 | $0.97 | 291,600 | — | — |
| 2023-02-15 | $0.99 | $0.99 | 171,800 | — | — |
| 2023-02-14 | $0.98 | $0.98 | 357,000 | — | — |
| 2023-02-13 | $1.00 | $1.00 | 120,100 | — | — |
| 2023-02-10 | $0.99 | $0.99 | 182,900 | — | — |
| 2023-02-09 | $1.00 | $1.00 | 232,700 | — | — |
| 2023-02-08 | $1.01 | $1.01 | 178,600 | — | — |
| 2023-02-07 | $1.02 | $1.02 | 124,800 | — | — |
| 2023-02-06 | $1.01 | $1.01 | 297,900 | — | — |
| 2023-02-03 | $1.03 | $1.03 | 245,000 | — | — |
| 2023-02-02 | $1.04 | $1.04 | 522,300 | — | — |
| 2023-02-01 | $1.08 | $1.08 | 236,400 | — | — |
| 2023-01-31 | $1.08 | $1.08 | 198,800 | — | — |
| 2023-01-30 | $1.05 | $1.05 | 241,500 | — | — |
| 2023-01-27 | $1.08 | $1.08 | 425,700 | — | — |
| 2023-01-26 | $1.10 | $1.10 | 524,400 | — | — |
| 2023-01-25 | $1.11 | $1.11 | 1,347,300 | — | — |
| 2023-01-24 | $1.02 | $1.02 | 134,700 | — | — |
| 2023-01-23 | $1.04 | $1.04 | 262,800 | — | — |
| 2023-01-20 | $1.02 | $1.02 | 152,800 | — | — |
| 2023-01-19 | $1.05 | $1.05 | 140,100 | — | — |
| 2023-01-18 | $1.05 | $1.05 | 234,400 | — | — |
| 2023-01-17 | $1.06 | $1.06 | 259,900 | — | — |
| 2023-01-13 | $1.05 | $1.05 | 362,500 | — | — |
| 2023-01-12 | $1.05 | $1.05 | 362,200 | — | — |
| 2023-01-11 | $0.99 | $0.99 | 345,700 | — | — |
| 2023-01-10 | $1.00 | $1.00 | 200,100 | — | — |
| 2023-01-09 | $0.95 | $0.95 | 303,700 | — | — |
| 2023-01-06 | $0.92 | $0.92 | 178,700 | — | — |
| 2023-01-05 | $0.91 | $0.91 | 1,114,800 | — | — |
| 2023-01-04 | $0.83 | $0.83 | 145,800 | — | — |
| 2023-01-03 | $0.83 | $0.83 | 255,300 | — | — |