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
- 2010-07-01 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 | $1.13 | $1.13 | 121,500 | — | — |
| 2023-12-28 | $1.20 | $1.20 | 35,800 | — | — |
| 2023-12-27 | $1.20 | $1.20 | 98,900 | — | — |
| 2023-12-26 | $1.21 | $1.21 | 25,400 | — | — |
| 2023-12-22 | $1.22 | $1.22 | 51,700 | — | — |
| 2023-12-21 | $1.14 | $1.14 | 52,200 | — | — |
| 2023-12-20 | $1.14 | $1.14 | 67,500 | — | — |
| 2023-12-19 | $1.13 | $1.13 | 87,300 | — | — |
| 2023-12-18 | $1.10 | $1.10 | 34,500 | — | — |
| 2023-12-15 | $1.10 | $1.10 | 116,800 | — | — |
| 2023-12-14 | $1.16 | $1.16 | 86,800 | — | — |
| 2023-12-13 | $1.19 | $1.19 | 57,100 | — | — |
| 2023-12-12 | $1.19 | $1.19 | 54,100 | — | — |
| 2023-12-11 | $1.25 | $1.25 | 160,300 | — | — |
| 2023-12-08 | $1.27 | $1.27 | 40,900 | — | — |
| 2023-12-07 | $1.32 | $1.32 | 37,200 | — | — |
| 2023-12-06 | $1.31 | $1.31 | 53,300 | — | — |
| 2023-12-05 | $1.39 | $1.39 | 364,300 | — | — |
| 2023-12-04 | $1.31 | $1.31 | 135,000 | — | — |
| 2023-12-01 | $1.30 | $1.30 | 109,800 | — | — |
| 2023-11-30 | $1.24 | $1.24 | 101,200 | — | — |
| 2023-11-29 | $1.31 | $1.31 | 205,900 | — | — |
| 2023-11-28 | $1.37 | $1.37 | 169,200 | — | — |
| 2023-11-27 | $1.35 | $1.35 | 225,900 | — | — |
| 2023-11-24 | $1.28 | $1.28 | 66,100 | — | — |
| 2023-11-22 | $1.24 | $1.24 | 80,800 | — | — |
| 2023-11-21 | $1.19 | $1.19 | 48,600 | — | — |
| 2023-11-20 | $1.23 | $1.23 | 76,600 | — | — |
| 2023-11-17 | $1.15 | $1.15 | 107,400 | — | — |
| 2023-11-16 | $1.19 | $1.19 | 13,200 | — | — |
| 2023-11-15 | $1.15 | $1.15 | 185,600 | — | — |
| 2023-11-14 | $1.15 | $1.15 | 215,300 | — | — |
| 2023-11-13 | $1.17 | $1.17 | 50,900 | — | — |
| 2023-11-10 | $1.17 | $1.17 | 12,400 | — | — |
| 2023-11-09 | $1.18 | $1.18 | 129,400 | — | — |
| 2023-11-08 | $1.21 | $1.21 | 97,900 | — | — |
| 2023-11-07 | $1.18 | $1.18 | 34,400 | — | — |
| 2023-11-06 | $1.18 | $1.18 | 61,100 | — | — |
| 2023-11-03 | $1.17 | $1.17 | 45,400 | — | — |
| 2023-11-02 | $1.19 | $1.19 | 41,800 | — | — |
| 2023-11-01 | $1.17 | $1.17 | 22,000 | — | — |
| 2023-10-31 | $1.17 | $1.17 | 7,600 | — | — |
| 2023-10-30 | $1.11 | $1.11 | 13,400 | — | — |
| 2023-10-27 | $1.09 | $1.09 | 36,900 | — | — |
| 2023-10-26 | $1.11 | $1.11 | 7,600 | — | — |
| 2023-10-25 | $1.12 | $1.12 | 35,800 | — | — |
| 2023-10-24 | $1.08 | $1.08 | 104,300 | — | — |
| 2023-10-23 | $1.04 | $1.04 | 124,100 | — | — |
| 2023-10-20 | $1.08 | $1.08 | 13,400 | — | — |
| 2023-10-19 | $1.09 | $1.09 | 16,100 | — | — |
| 2023-10-18 | $1.09 | $1.09 | 22,200 | — | — |
| 2023-10-17 | $1.10 | $1.10 | 33,700 | — | — |
| 2023-10-16 | $1.09 | $1.09 | 19,900 | — | — |
| 2023-10-13 | $1.08 | $1.08 | 14,800 | — | — |
| 2023-10-12 | $1.09 | $1.09 | 9,500 | — | — |
| 2023-10-11 | $1.05 | $1.05 | 19,100 | — | — |
| 2023-10-10 | $1.15 | $1.15 | 15,200 | — | — |
| 2023-10-09 | $1.17 | $1.17 | 10,000 | — | — |
| 2023-10-06 | $1.15 | $1.15 | 14,700 | — | — |
| 2023-10-05 | $1.11 | $1.11 | 23,800 | — | — |
| 2023-10-04 | $1.12 | $1.12 | 25,900 | — | — |
| 2023-10-03 | $1.10 | $1.10 | 36,200 | — | — |
| 2023-10-02 | $1.15 | $1.15 | 62,500 | — | — |
| 2023-09-29 | $1.10 | $1.10 | 91,900 | — | — |
| 2023-09-28 | $1.10 | $1.10 | 40,300 | — | — |
| 2023-09-27 | $1.13 | $1.13 | 46,900 | — | — |
| 2023-09-26 | $1.15 | $1.15 | 35,300 | — | — |
| 2023-09-25 | $1.12 | $1.12 | 125,100 | — | — |
| 2023-09-22 | $1.04 | $1.04 | 149,600 | — | — |
| 2023-09-21 | $1.09 | $1.09 | 152,600 | — | — |
| 2023-09-20 | $1.14 | $1.14 | 60,700 | — | — |
| 2023-09-19 | $1.15 | $1.15 | 112,600 | — | — |
| 2023-09-18 | $1.19 | $1.19 | 23,200 | — | — |
| 2023-09-15 | $1.25 | $1.25 | 623,000 | — | — |
| 2023-09-14 | $1.21 | $1.21 | 42,600 | — | — |
| 2023-09-13 | $1.21 | $1.21 | 51,800 | — | — |
| 2023-09-12 | $1.26 | $1.26 | 32,200 | — | — |
| 2023-09-11 | $1.28 | $1.28 | 41,000 | — | — |
| 2023-09-08 | $1.25 | $1.25 | 49,500 | — | — |
| 2023-09-07 | $1.22 | $1.22 | 107,100 | — | — |
| 2023-09-06 | $1.29 | $1.29 | 75,700 | — | — |
| 2023-09-05 | $1.35 | $1.35 | 168,400 | — | — |
| 2023-09-01 | $1.32 | $1.32 | 341,500 | — | — |
| 2023-08-31 | $1.20 | $1.20 | 46,300 | — | — |
| 2023-08-30 | $1.21 | $1.21 | 81,200 | — | — |
| 2023-08-29 | $1.18 | $1.18 | 160,700 | — | — |
| 2023-08-28 | $1.18 | $1.18 | 124,400 | — | — |
| 2023-08-25 | $1.17 | $1.17 | 72,100 | — | — |
| 2023-08-24 | $1.18 | $1.18 | 34,500 | — | — |
| 2023-08-23 | $1.18 | $1.18 | 588,000 | — | — |
| 2023-08-22 | $1.19 | $1.19 | 86,500 | — | — |
| 2023-08-21 | $1.19 | $1.19 | 122,300 | — | — |
| 2023-08-18 | $1.18 | $1.18 | 33,300 | — | — |
| 2023-08-17 | $1.16 | $1.16 | 130,200 | — | — |
| 2023-08-16 | $1.13 | $1.13 | 90,900 | — | — |
| 2023-08-15 | $1.18 | $1.18 | 163,000 | — | — |
| 2023-08-14 | $1.20 | $1.20 | 225,500 | — | — |
| 2023-08-11 | $1.18 | $1.18 | 246,000 | — | — |
| 2023-08-10 | $1.19 | $1.19 | 156,000 | — | — |
| 2023-08-09 | $1.15 | $1.15 | 509,900 | — | — |
| 2023-08-08 | $1.30 | $1.30 | 456,500 | — | — |
| 2023-08-07 | $1.12 | $1.12 | 284,700 | — | — |
| 2023-08-04 | $1.03 | $1.03 | 113,100 | — | — |
| 2023-08-03 | $1.05 | $1.05 | 42,300 | — | — |
| 2023-08-02 | $1.09 | $1.09 | 171,900 | — | — |
| 2023-08-01 | $1.05 | $1.05 | 283,800 | — | — |
| 2023-07-31 | $0.93 | $0.93 | 321,000 | — | — |
| 2023-07-28 | $0.85 | $0.85 | 166,400 | — | — |
| 2023-07-27 | $0.89 | $0.89 | 42,200 | — | — |
| 2023-07-26 | $0.90 | $0.90 | 104,000 | — | — |
| 2023-07-25 | $0.86 | $0.86 | 11,900 | — | — |
| 2023-07-24 | $0.89 | $0.89 | 11,900 | — | — |
| 2023-07-21 | $0.88 | $0.88 | 381,400 | — | — |
| 2023-07-20 | $0.90 | $0.90 | 33,700 | — | — |
| 2023-07-19 | $0.90 | $0.90 | 130,100 | — | — |
| 2023-07-18 | $0.84 | $0.84 | 34,900 | — | — |
| 2023-07-17 | $0.83 | $0.83 | 65,400 | — | — |
| 2023-07-14 | $0.89 | $0.89 | 790,100 | — | — |
| 2023-07-13 | $0.85 | $0.85 | 24,300 | — | — |
| 2023-07-12 | $0.81 | $0.81 | 21,000 | — | — |
| 2023-07-11 | $0.81 | $0.81 | 20,800 | — | — |
| 2023-07-10 | $0.80 | $0.80 | 15,100 | — | — |
| 2023-07-07 | $0.82 | $0.82 | 20,700 | — | — |
| 2023-07-06 | $0.84 | $0.84 | 12,200 | — | — |
| 2023-07-05 | $0.80 | $0.80 | 62,700 | — | — |
| 2023-07-03 | $0.78 | $0.78 | 85,200 | — | — |
| 2023-06-30 | $0.93 | $0.93 | 128,400 | — | — |
| 2023-06-29 | $0.92 | $0.92 | 59,300 | — | — |
| 2023-06-28 | $0.90 | $0.90 | 66,900 | — | — |
| 2023-06-27 | $0.86 | $0.86 | 63,800 | — | — |
| 2023-06-26 | $0.85 | $0.85 | 100,700 | — | — |
| 2023-06-23 | $0.81 | $0.81 | 14,000 | — | — |
| 2023-06-22 | $0.81 | $0.81 | 15,400 | — | — |
| 2023-06-21 | $0.84 | $0.84 | 24,000 | — | — |
| 2023-06-20 | $0.83 | $0.83 | 50,400 | — | — |
| 2023-06-16 | $0.71 | $0.71 | 11,500 | — | — |
| 2023-06-15 | $0.69 | $0.69 | 22,800 | — | — |
| 2023-06-14 | $0.69 | $0.69 | 22,700 | — | — |
| 2023-06-13 | $0.64 | $0.64 | 7,000 | — | — |
| 2023-06-12 | $0.67 | $0.67 | 13,900 | — | — |
| 2023-06-09 | $0.64 | $0.64 | 4,600 | — | — |
| 2023-06-08 | $0.66 | $0.66 | 11,300 | — | — |
| 2023-06-07 | $0.66 | $0.66 | 8,700 | — | — |
| 2023-06-06 | $0.66 | $0.66 | 27,000 | — | — |
| 2023-06-05 | $0.67 | $0.67 | 12,600 | — | — |
| 2023-06-02 | $0.66 | $0.66 | 18,900 | — | — |
| 2023-06-01 | $0.62 | $0.62 | 6,000 | — | — |
| 2023-05-31 | $0.62 | $0.62 | 4,200 | — | — |
| 2023-05-30 | $0.61 | $0.61 | 5,300 | — | — |
| 2023-05-26 | $0.62 | $0.62 | 8,300 | — | — |
| 2023-05-25 | $0.64 | $0.64 | 9,200 | — | — |
| 2023-05-24 | $0.67 | $0.67 | 5,500 | — | — |
| 2023-05-23 | $0.63 | $0.63 | 18,600 | — | — |
| 2023-05-22 | $0.63 | $0.63 | 5,300 | — | — |
| 2023-05-19 | $0.64 | $0.64 | 4,100 | — | — |
| 2023-05-18 | $0.60 | $0.60 | 4,100 | — | — |
| 2023-05-17 | $0.63 | $0.63 | 7,600 | — | — |
| 2023-05-16 | $0.63 | $0.63 | 4,500 | — | — |
| 2023-05-15 | $0.67 | $0.67 | 54,200 | — | — |
| 2023-05-12 | $0.61 | $0.61 | 1,500 | — | — |
| 2023-05-11 | $0.62 | $0.62 | 3,200 | — | — |
| 2023-05-10 | $0.65 | $0.65 | 4,800 | — | — |
| 2023-05-09 | $0.65 | $0.65 | 9,500 | — | — |
| 2023-05-08 | $0.65 | $0.65 | 2,500 | — | — |
| 2023-05-05 | $0.63 | $0.63 | 1,400 | — | — |
| 2023-05-04 | $0.64 | $0.64 | 6,100 | — | — |
| 2023-05-03 | $0.60 | $0.60 | 23,700 | — | — |
| 2023-05-02 | $0.65 | $0.65 | 4,300 | — | — |
| 2023-05-01 | $0.62 | $0.62 | 2,800 | — | — |
| 2023-04-28 | $0.62 | $0.62 | 5,500 | — | — |
| 2023-04-27 | $0.65 | $0.65 | 28,700 | — | — |
| 2023-04-26 | $0.63 | $0.63 | 3,700 | — | — |
| 2023-04-25 | $0.61 | $0.61 | 4,000 | — | — |
| 2023-04-24 | $0.61 | $0.61 | 3,000 | — | — |
| 2023-04-21 | $0.64 | $0.64 | 7,200 | — | — |
| 2023-04-20 | $0.61 | $0.61 | 7,500 | — | — |
| 2023-04-19 | $0.61 | $0.61 | 400 | — | — |
| 2023-04-18 | $0.63 | $0.63 | 20,300 | — | — |
| 2023-04-17 | $0.60 | $0.60 | 9,700 | — | — |
| 2023-04-14 | $0.60 | $0.60 | 10,400 | — | — |
| 2023-04-13 | $0.58 | $0.58 | 37,000 | — | — |
| 2023-04-12 | $0.60 | $0.60 | 6,600 | — | — |
| 2023-04-11 | $0.60 | $0.60 | 11,000 | — | — |
| 2023-04-10 | $0.62 | $0.62 | 16,300 | — | — |
| 2023-04-06 | $0.64 | $0.64 | 2,900 | — | — |
| 2023-04-05 | $0.64 | $0.64 | 1,700 | — | — |
| 2023-04-04 | $0.66 | $0.66 | 3,200 | — | — |
| 2023-04-03 | $0.64 | $0.64 | 36,400 | — | — |
| 2023-03-31 | $0.64 | $0.64 | 17,100 | — | — |
| 2023-03-30 | $0.62 | $0.62 | 75,000 | — | — |
| 2023-03-29 | $0.65 | $0.65 | 92,700 | — | — |
| 2023-03-28 | $0.68 | $0.68 | 10,000 | — | — |
| 2023-03-27 | $0.67 | $0.67 | 27,900 | — | — |
| 2023-03-24 | $0.69 | $0.69 | 18,800 | — | — |
| 2023-03-23 | $0.67 | $0.67 | 25,600 | — | — |
| 2023-03-22 | $0.73 | $0.73 | 14,700 | — | — |
| 2023-03-21 | $0.71 | $0.71 | 26,700 | — | — |
| 2023-03-20 | $0.73 | $0.73 | 34,100 | — | — |
| 2023-03-17 | $0.77 | $0.77 | 21,100 | — | — |
| 2023-03-16 | $0.74 | $0.74 | 69,900 | — | — |
| 2023-03-15 | $0.66 | $0.66 | 33,800 | — | — |
| 2023-03-14 | $0.69 | $0.69 | 18,100 | — | — |
| 2023-03-13 | $0.68 | $0.68 | 35,700 | — | — |
| 2023-03-10 | $0.74 | $0.74 | 37,600 | — | — |
| 2023-03-09 | $0.77 | $0.77 | 119,400 | — | — |
| 2023-03-08 | $0.88 | $0.88 | 34,800 | — | — |
| 2023-03-07 | $0.95 | $0.95 | 136,900 | — | — |
| 2023-03-06 | $0.92 | $0.92 | 182,300 | — | — |
| 2023-03-03 | $1.02 | $1.02 | 150,500 | — | — |
| 2023-03-02 | $1.18 | $1.18 | 519,500 | — | — |
| 2023-03-01 | $0.98 | $0.98 | 251,500 | — | — |
| 2023-02-28 | $0.91 | $0.91 | 131,400 | — | — |
| 2023-02-27 | $0.88 | $0.88 | 173,900 | — | — |
| 2023-02-24 | $0.83 | $0.83 | 121,200 | — | — |
| 2023-02-23 | $0.79 | $0.79 | 87,000 | — | — |
| 2023-02-22 | $0.80 | $0.80 | 38,400 | — | — |
| 2023-02-21 | $0.79 | $0.79 | 37,100 | — | — |
| 2023-02-17 | $0.78 | $0.78 | 7,100 | — | — |
| 2023-02-16 | $0.77 | $0.77 | 65,300 | — | — |
| 2023-02-15 | $0.73 | $0.73 | 65,300 | — | — |
| 2023-02-14 | $0.77 | $0.77 | 39,200 | — | — |
| 2023-02-13 | $0.75 | $0.75 | 44,500 | — | — |
| 2023-02-10 | $0.77 | $0.77 | 39,300 | — | — |
| 2023-02-09 | $0.77 | $0.77 | 59,700 | — | — |
| 2023-02-08 | $0.80 | $0.80 | 147,900 | — | — |
| 2023-02-07 | $0.70 | $0.70 | 45,900 | — | — |
| 2023-02-06 | $0.71 | $0.71 | 12,900 | — | — |
| 2023-02-03 | $0.68 | $0.68 | 227,600 | — | — |
| 2023-02-02 | $0.68 | $0.68 | 15,000 | — | — |
| 2023-02-01 | $0.70 | $0.70 | 14,500 | — | — |
| 2023-01-31 | $0.71 | $0.71 | 6,300 | — | — |
| 2023-01-30 | $0.69 | $0.69 | 47,300 | — | — |
| 2023-01-27 | $0.69 | $0.69 | 128,300 | — | — |
| 2023-01-26 | $0.64 | $0.64 | 36,200 | — | — |
| 2023-01-25 | $0.67 | $0.67 | 20,700 | — | — |
| 2023-01-24 | $0.65 | $0.65 | 16,600 | — | — |
| 2023-01-23 | $0.65 | $0.65 | 34,400 | — | — |
| 2023-01-20 | $0.60 | $0.60 | 6,700 | — | — |
| 2023-01-19 | $0.63 | $0.63 | 42,000 | — | — |
| 2023-01-18 | $0.59 | $0.59 | 42,500 | — | — |
| 2023-01-17 | $0.64 | $0.64 | 43,300 | — | — |
| 2023-01-13 | $0.66 | $0.66 | 18,600 | — | — |
| 2023-01-12 | $0.62 | $0.62 | 7,300 | — | — |
| 2023-01-11 | $0.64 | $0.64 | 6,200 | — | — |
| 2023-01-10 | $0.64 | $0.64 | 10,500 | — | — |
| 2023-01-09 | $0.61 | $0.61 | 20,500 | — | — |
| 2023-01-06 | $0.63 | $0.63 | 18,000 | — | — |
| 2023-01-05 | $0.64 | $0.64 | 20,200 | — | — |
| 2023-01-04 | $0.66 | $0.66 | 3,800 | — | — |
| 2023-01-03 | $0.67 | $0.67 | 4,700 | — | — |