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
- 2017-09-01 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 | $0.98 | $0.98 | 164,000 | — | — |
| 2023-12-28 | $1.08 | $1.08 | 114,600 | — | — |
| 2023-12-27 | $1.06 | $1.06 | 64,000 | — | — |
| 2023-12-26 | $1.09 | $1.09 | 132,200 | — | — |
| 2023-12-22 | $1.10 | $1.10 | 50,500 | — | — |
| 2023-12-21 | $1.06 | $1.06 | 23,700 | — | — |
| 2023-12-20 | $1.07 | $1.07 | 74,100 | — | — |
| 2023-12-19 | $1.07 | $1.07 | 120,500 | — | — |
| 2023-12-18 | $1.15 | $1.15 | 894,200 | — | — |
| 2023-12-15 | $1.04 | $1.04 | 62,700 | — | — |
| 2023-12-14 | $1.04 | $1.04 | 39,400 | — | — |
| 2023-12-13 | $1.04 | $1.04 | 67,700 | — | — |
| 2023-12-12 | $1.02 | $1.02 | 175,600 | — | — |
| 2023-12-11 | $1.01 | $1.01 | 66,000 | — | — |
| 2023-12-08 | $1.02 | $1.02 | 68,800 | — | — |
| 2023-12-07 | $1.01 | $1.01 | 155,300 | — | — |
| 2023-12-06 | $1.00 | $1.00 | 84,100 | — | — |
| 2023-12-05 | $0.98 | $0.98 | 219,200 | — | — |
| 2023-12-04 | $0.96 | $0.96 | 102,400 | — | — |
| 2023-12-01 | $0.88 | $0.88 | 30,600 | — | — |
| 2023-11-30 | $0.91 | $0.91 | 20,600 | — | — |
| 2023-11-29 | $0.90 | $0.90 | 208,600 | — | — |
| 2023-11-28 | $0.89 | $0.89 | 25,800 | — | — |
| 2023-11-27 | $0.90 | $0.90 | 25,200 | — | — |
| 2023-11-24 | $0.90 | $0.90 | 20,000 | — | — |
| 2023-11-22 | $0.87 | $0.87 | 48,900 | — | — |
| 2023-11-21 | $0.88 | $0.88 | 44,300 | — | — |
| 2023-11-20 | $0.97 | $0.97 | 90,700 | — | — |
| 2023-11-17 | $0.98 | $0.98 | 192,800 | — | — |
| 2023-11-16 | $0.78 | $0.78 | 104,300 | — | — |
| 2023-11-15 | $0.79 | $0.79 | 277,300 | — | — |
| 2023-11-14 | $0.54 | $0.54 | 20,100 | — | — |
| 2023-11-13 | $0.57 | $0.57 | 82,600 | — | — |
| 2023-11-10 | $0.52 | $0.52 | 15,900 | — | — |
| 2023-11-09 | $0.51 | $0.51 | 15,500 | — | — |
| 2023-11-08 | $0.52 | $0.52 | 3,200 | — | — |
| 2023-11-07 | $0.51 | $0.51 | 4,600 | — | — |
| 2023-11-06 | $0.50 | $0.50 | 7,400 | — | — |
| 2023-11-03 | $0.52 | $0.52 | 17,700 | — | — |
| 2023-11-02 | $0.52 | $0.52 | 5,200 | — | — |
| 2023-11-01 | $0.51 | $0.51 | 6,900 | — | — |
| 2023-10-31 | $0.50 | $0.50 | 15,700 | — | — |
| 2023-10-30 | $0.53 | $0.53 | 11,500 | — | — |
| 2023-10-27 | $0.49 | $0.48 | 11,100 | — | — |
| 2023-10-26 | $0.51 | $0.51 | 58,000 | — | — |
| 2023-10-25 | $0.54 | $0.54 | 10,700 | — | — |
| 2023-10-24 | $0.55 | $0.55 | 36,800 | — | — |
| 2023-10-23 | $0.59 | $0.59 | 40,900 | — | — |
| 2023-10-20 | $0.60 | $0.60 | 41,900 | — | — |
| 2023-10-19 | $0.63 | $0.63 | 61,800 | — | — |
| 2023-10-18 | $0.53 | $0.53 | 16,100 | — | — |
| 2023-10-17 | $0.59 | $0.59 | 11,400 | — | — |
| 2023-10-16 | $0.58 | $0.58 | 27,300 | — | — |
| 2023-10-13 | $0.64 | $0.64 | 3,500 | — | — |
| 2023-10-12 | $0.67 | $0.67 | 10,400 | — | — |
| 2023-10-11 | $0.64 | $0.64 | 12,900 | — | — |
| 2023-10-10 | $0.65 | $0.65 | 35,200 | — | — |
| 2023-10-09 | $0.62 | $0.62 | 26,400 | — | — |
| 2023-10-06 | $0.59 | $0.59 | 16,900 | — | — |
| 2023-10-05 | $0.60 | $0.60 | 12,600 | — | — |
| 2023-10-04 | $0.62 | $0.62 | 10,900 | — | — |
| 2023-10-03 | $0.60 | $0.60 | 34,500 | — | — |
| 2023-10-02 | $0.67 | $0.67 | 32,700 | — | — |
| 2023-09-29 | $0.71 | $0.71 | 266,300 | — | — |
| 2023-09-28 | $0.73 | $0.73 | 43,600 | — | — |
| 2023-09-27 | $0.74 | $0.74 | 58,100 | — | — |
| 2023-09-26 | $0.73 | $0.73 | 17,800 | — | — |
| 2023-09-25 | $0.74 | $0.74 | 37,100 | — | — |
| 2023-09-22 | $0.73 | $0.73 | 64,500 | — | — |
| 2023-09-21 | $0.66 | $0.66 | 12,400 | — | — |
| 2023-09-20 | $0.64 | $0.64 | 53,700 | — | — |
| 2023-09-19 | $0.60 | $0.60 | 101,000 | — | — |
| 2023-09-18 | $0.58 | $0.58 | 424,100 | — | — |
| 2023-09-15 | $0.47 | $0.47 | 15,000 | — | — |
| 2023-09-14 | $0.49 | $0.49 | 6,800 | — | — |
| 2023-09-13 | $0.49 | $0.49 | 23,100 | — | — |
| 2023-09-12 | $0.51 | $0.51 | 3,700 | — | — |
| 2023-09-11 | $0.50 | $0.50 | 25,000 | — | — |
| 2023-09-08 | $0.52 | $0.52 | 23,600 | — | — |
| 2023-09-07 | $0.50 | $0.50 | 3,900 | — | — |
| 2023-09-06 | $0.50 | $0.50 | 11,800 | — | — |
| 2023-09-05 | $0.53 | $0.53 | 10,200 | — | — |
| 2023-09-01 | $0.52 | $0.52 | 5,200 | — | — |
| 2023-08-31 | $0.56 | $0.56 | 29,400 | — | — |
| 2023-08-30 | $0.56 | $0.56 | 11,300 | — | — |
| 2023-08-29 | $0.56 | $0.56 | 14,100 | — | — |
| 2023-08-28 | $0.52 | $0.52 | 114,400 | — | — |
| 2023-08-25 | $0.52 | $0.52 | 35,100 | — | — |
| 2023-08-24 | $0.51 | $0.51 | 18,200 | — | — |
| 2023-08-23 | $0.55 | $0.55 | 21,400 | — | — |
| 2023-08-22 | $0.55 | $0.55 | 62,200 | — | — |
| 2023-08-21 | $0.53 | $0.53 | 16,500 | — | — |
| 2023-08-18 | $0.53 | $0.53 | 15,500 | — | — |
| 2023-08-17 | $0.51 | $0.51 | 22,100 | — | — |
| 2023-08-16 | $0.52 | $0.52 | 20,700 | — | — |
| 2023-08-15 | $0.52 | $0.52 | 22,300 | — | — |
| 2023-08-14 | $0.54 | $0.54 | 17,700 | — | — |
| 2023-08-11 | $0.59 | $0.59 | 51,100 | — | — |
| 2023-08-10 | $0.59 | $0.59 | 58,100 | — | — |
| 2023-08-09 | $0.57 | $0.57 | 40,500 | — | — |
| 2023-08-08 | $0.60 | $0.60 | 9,300 | — | — |
| 2023-08-07 | $0.59 | $0.59 | 28,500 | — | — |
| 2023-08-04 | $0.58 | $0.58 | 7,200 | — | — |
| 2023-08-03 | $0.59 | $0.59 | 3,400 | — | — |
| 2023-08-02 | $0.59 | $0.59 | 5,400 | — | — |
| 2023-08-01 | $0.60 | $0.60 | 42,500 | — | — |
| 2023-07-31 | $0.62 | $0.62 | 23,100 | — | — |
| 2023-07-28 | $0.62 | $0.62 | 16,600 | — | — |
| 2023-07-27 | $0.62 | $0.62 | 7,400 | — | — |
| 2023-07-26 | $0.64 | $0.64 | 12,300 | — | — |
| 2023-07-25 | $0.65 | $0.65 | 9,800 | — | — |
| 2023-07-24 | $0.65 | $0.65 | 35,600 | — | — |
| 2023-07-21 | $0.65 | $0.65 | 38,100 | — | — |
| 2023-07-20 | $0.64 | $0.64 | 6,900 | — | — |
| 2023-07-19 | $0.60 | $0.60 | 39,200 | — | — |
| 2023-07-18 | $0.63 | $0.63 | 80,100 | — | — |
| 2023-07-17 | $0.68 | $0.68 | 46,100 | — | — |
| 2023-07-14 | $0.70 | $0.70 | 40,300 | — | — |
| 2023-07-13 | $0.71 | $0.71 | 28,200 | — | — |
| 2023-07-12 | $0.72 | $0.72 | 17,300 | — | — |
| 2023-07-11 | $0.71 | $0.71 | 10,200 | — | — |
| 2023-07-10 | $0.72 | $0.72 | 5,200 | — | — |
| 2023-07-07 | $0.71 | $0.71 | 6,300 | — | — |
| 2023-07-06 | $0.70 | $0.70 | 2,900 | — | — |
| 2023-07-05 | $0.69 | $0.69 | 11,700 | — | — |
| 2023-07-03 | $0.73 | $0.73 | 4,000 | — | — |
| 2023-06-30 | $0.73 | $0.73 | 29,700 | — | — |
| 2023-06-29 | $0.75 | $0.75 | 9,100 | — | — |
| 2023-06-28 | $0.73 | $0.73 | 17,900 | — | — |
| 2023-06-27 | $0.76 | $0.76 | 16,000 | — | — |
| 2023-06-26 | $0.76 | $0.76 | 9,500 | — | — |
| 2023-06-23 | $0.78 | $0.78 | 10,200 | — | — |
| 2023-06-22 | $0.79 | $0.79 | 15,300 | — | — |
| 2023-06-21 | $0.79 | $0.79 | 24,100 | — | — |
| 2023-06-20 | $0.79 | $0.79 | 25,900 | — | — |
| 2023-06-16 | $0.77 | $0.77 | 12,200 | — | — |
| 2023-06-15 | $0.78 | $0.78 | 37,600 | — | — |
| 2023-06-14 | $0.70 | $0.70 | 6,400 | — | — |
| 2023-06-13 | $0.71 | $0.71 | 21,400 | — | — |
| 2023-06-12 | $0.74 | $0.74 | 20,700 | — | — |
| 2023-06-09 | $0.74 | $0.74 | 5,100 | — | — |
| 2023-06-08 | $0.73 | $0.73 | 6,000 | — | — |
| 2023-06-07 | $0.70 | $0.70 | 15,500 | — | — |
| 2023-06-06 | $0.73 | $0.73 | 16,100 | — | — |
| 2023-06-05 | $0.69 | $0.69 | 29,600 | — | — |
| 2023-06-02 | $0.70 | $0.70 | 28,200 | — | — |
| 2023-06-01 | $0.69 | $0.69 | 22,300 | — | — |
| 2023-05-31 | $0.69 | $0.69 | 7,200 | — | — |
| 2023-05-30 | $0.70 | $0.70 | 14,400 | — | — |
| 2023-05-26 | $0.72 | $0.72 | 21,300 | — | — |
| 2023-05-25 | $0.73 | $0.73 | 14,600 | — | — |
| 2023-05-24 | $0.72 | $0.72 | 25,200 | — | — |
| 2023-05-23 | $0.72 | $0.72 | 9,900 | — | — |
| 2023-05-22 | $0.73 | $0.73 | 31,800 | — | — |
| 2023-05-19 | $0.72 | $0.72 | 41,000 | — | — |
| 2023-05-18 | $0.67 | $0.67 | 18,300 | — | — |
| 2023-05-17 | $0.70 | $0.70 | 47,000 | — | — |
| 2023-05-16 | $0.69 | $0.69 | 6,900 | — | — |
| 2023-05-15 | $0.73 | $0.73 | 30,200 | — | — |
| 2023-05-12 | $0.67 | $0.67 | 4,300 | — | — |
| 2023-05-11 | $0.67 | $0.67 | 5,100 | — | — |
| 2023-05-10 | $0.63 | $0.63 | 42,200 | — | — |
| 2023-05-09 | $0.70 | $0.70 | 64,900 | — | — |
| 2023-05-08 | $0.72 | $0.72 | 31,800 | — | — |
| 2023-05-05 | $0.76 | $0.76 | 31,100 | — | — |
| 2023-05-04 | $0.78 | $0.78 | 45,700 | — | — |
| 2023-05-03 | $0.77 | $0.77 | 107,900 | — | — |
| 2023-05-02 | $0.82 | $0.82 | 75,700 | — | — |
| 2023-05-01 | $0.81 | $0.81 | 268,000 | — | — |
| 2023-04-28 | $0.71 | $0.71 | 356,600 | — | — |
| 2023-04-27 | $0.55 | $0.55 | 127,400 | — | — |
| 2023-04-26 | $0.58 | $0.58 | 125,000 | — | — |
| 2023-04-25 | $0.52 | $0.52 | 73,500 | — | — |
| 2023-04-24 | $0.53 | $0.53 | 30,200 | — | — |
| 2023-04-21 | $0.55 | $0.55 | 4,600 | — | — |
| 2023-04-20 | $0.57 | $0.57 | 16,500 | — | — |
| 2023-04-19 | $0.60 | $0.60 | 4,100 | — | — |
| 2023-04-18 | $0.60 | $0.60 | 22,300 | — | — |
| 2023-04-17 | $0.58 | $0.58 | 5,700 | — | — |
| 2023-04-14 | $0.63 | $0.63 | 4,500 | — | — |
| 2023-04-13 | $0.64 | $0.64 | 19,000 | — | — |
| 2023-04-12 | $0.61 | $0.61 | 10,800 | — | — |
| 2023-04-11 | $0.65 | $0.65 | 49,600 | — | — |
| 2023-04-10 | $0.66 | $0.66 | 27,500 | — | — |
| 2023-04-06 | $0.66 | $0.66 | 21,900 | — | — |
| 2023-04-05 | $0.63 | $0.63 | 22,700 | — | — |
| 2023-04-04 | $0.66 | $0.66 | 13,100 | — | — |
| 2023-04-03 | $0.69 | $0.69 | 11,000 | — | — |
| 2023-03-31 | $0.69 | $0.69 | 4,100 | — | — |
| 2023-03-30 | $0.68 | $0.68 | 5,600 | — | — |
| 2023-03-29 | $0.69 | $0.69 | 24,400 | — | — |
| 2023-03-28 | $0.70 | $0.70 | 24,900 | — | — |
| 2023-03-27 | $0.66 | $0.66 | 11,200 | — | — |
| 2023-03-24 | $0.69 | $0.69 | 8,100 | — | — |
| 2023-03-23 | $0.71 | $0.71 | 13,500 | — | — |
| 2023-03-22 | $0.75 | $0.75 | 23,000 | — | — |
| 2023-03-21 | $0.72 | $0.72 | 40,300 | — | — |
| 2023-03-20 | $0.68 | $0.68 | 41,100 | — | — |
| 2023-03-17 | $0.71 | $0.71 | 13,000 | — | — |
| 2023-03-16 | $0.71 | $0.71 | 7,800 | — | — |
| 2023-03-15 | $0.75 | $0.75 | 44,700 | — | — |
| 2023-03-14 | $0.73 | $0.73 | 29,500 | — | — |
| 2023-03-13 | $0.73 | $0.73 | 13,300 | — | — |
| 2023-03-10 | $0.73 | $0.73 | 13,900 | — | — |
| 2023-03-09 | $0.75 | $0.75 | 17,000 | — | — |
| 2023-03-08 | $0.74 | $0.74 | 7,400 | — | — |
| 2023-03-07 | $0.74 | $0.74 | 28,800 | — | — |
| 2023-03-06 | $0.69 | $0.69 | 14,900 | — | — |
| 2023-03-03 | $0.69 | $0.69 | 41,600 | — | — |
| 2023-03-02 | $0.69 | $0.69 | 23,700 | — | — |
| 2023-03-01 | $0.69 | $0.69 | 25,300 | — | — |
| 2023-02-28 | $0.71 | $0.71 | 12,300 | — | — |
| 2023-02-27 | $0.72 | $0.72 | 24,200 | — | — |
| 2023-02-24 | $0.75 | $0.75 | 23,000 | — | — |
| 2023-02-23 | $0.75 | $0.75 | 39,900 | — | — |
| 2023-02-22 | $0.80 | $0.80 | 18,600 | — | — |
| 2023-02-21 | $0.81 | $0.81 | 21,900 | — | — |
| 2023-02-17 | $0.84 | $0.84 | 10,600 | — | — |
| 2023-02-16 | $0.84 | $0.84 | 9,700 | — | — |
| 2023-02-15 | $0.84 | $0.84 | 16,100 | — | — |
| 2023-02-14 | $0.84 | $0.84 | 61,000 | — | — |
| 2023-02-13 | $0.88 | $0.88 | 12,800 | — | — |
| 2023-02-10 | $0.88 | $0.88 | 24,300 | — | — |
| 2023-02-09 | $0.85 | $0.85 | 47,500 | — | — |
| 2023-02-08 | $0.89 | $0.89 | 30,000 | — | — |
| 2023-02-07 | $0.91 | $0.91 | 57,400 | — | — |
| 2023-02-06 | $0.93 | $0.93 | 24,500 | — | — |
| 2023-02-03 | $0.97 | $0.97 | 40,300 | — | — |
| 2023-02-02 | $0.94 | $0.94 | 824,100 | — | — |
| 2023-02-01 | $0.89 | $0.89 | 158,600 | — | — |
| 2023-01-31 | $0.82 | $0.82 | 94,100 | — | — |
| 2023-01-30 | $0.86 | $0.86 | 32,500 | — | — |
| 2023-01-27 | $0.91 | $0.91 | 32,500 | — | — |
| 2023-01-26 | $0.92 | $0.92 | 9,100 | — | — |
| 2023-01-25 | $0.90 | $0.90 | 30,200 | — | — |
| 2023-01-24 | $0.91 | $0.91 | 105,100 | — | — |
| 2023-01-23 | $0.92 | $0.92 | 24,800 | — | — |
| 2023-01-20 | $0.91 | $0.91 | 59,500 | — | — |
| 2023-01-19 | $0.97 | $0.97 | 41,800 | — | — |
| 2023-01-18 | $1.01 | $1.01 | 63,900 | — | — |
| 2023-01-17 | $1.05 | $1.05 | 37,100 | — | — |
| 2023-01-13 | $1.03 | $1.03 | 632,800 | — | — |
| 2023-01-12 | $1.10 | $1.10 | 389,000 | — | — |
| 2023-01-11 | $0.83 | $0.83 | 183,100 | — | — |
| 2023-01-10 | $0.73 | $0.73 | 279,700 | — | — |
| 2023-01-09 | $0.65 | $0.65 | 54,500 | — | — |
| 2023-01-06 | $0.59 | $0.59 | 95,100 | — | — |
| 2023-01-05 | $0.53 | $0.53 | 46,500 | — | — |
| 2023-01-04 | $0.52 | $0.52 | 242,900 | — | — |
| 2023-01-03 | $0.42 | $0.42 | 25,300 | — | — |