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
- 2022-11-10 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 | $1.79 | $1.79 | 82,800 | — | — |
| 2023-12-28 | $1.76 | $1.76 | 99,500 | — | — |
| 2023-12-27 | $1.78 | $1.78 | 92,500 | — | — |
| 2023-12-26 | $1.82 | $1.82 | 139,100 | — | — |
| 2023-12-22 | $1.84 | $1.84 | 134,000 | — | — |
| 2023-12-21 | $1.78 | $1.78 | 125,800 | — | — |
| 2023-12-20 | $1.74 | $1.74 | 241,200 | — | — |
| 2023-12-19 | $1.81 | $1.81 | 191,900 | — | — |
| 2023-12-18 | $1.88 | $1.88 | 555,600 | — | — |
| 2023-12-15 | $1.79 | $1.79 | 453,700 | — | — |
| 2023-12-14 | $1.76 | $1.76 | 242,100 | — | — |
| 2023-12-13 | $1.72 | $1.72 | 439,200 | — | — |
| 2023-12-12 | $1.88 | $1.88 | 287,000 | — | — |
| 2023-12-11 | $1.86 | $1.86 | 300,500 | — | — |
| 2023-12-08 | $1.92 | $1.92 | 200,400 | — | — |
| 2023-12-07 | $1.95 | $1.95 | 423,000 | — | — |
| 2023-12-06 | $2.04 | $2.04 | 478,800 | — | — |
| 2023-12-05 | $2.10 | $2.10 | 325,100 | — | — |
| 2023-12-04 | $2.10 | $2.10 | 560,000 | — | — |
| 2023-12-01 | $1.93 | $1.93 | 143,300 | — | — |
| 2023-11-30 | $1.92 | $1.92 | 107,600 | — | — |
| 2023-11-29 | $1.84 | $1.84 | 423,600 | — | — |
| 2023-11-28 | $1.99 | $1.99 | 337,500 | — | — |
| 2023-11-27 | $2.03 | $2.03 | 516,000 | — | — |
| 2023-11-24 | $1.87 | $1.87 | 288,500 | — | — |
| 2023-11-22 | $1.73 | $1.73 | 122,300 | — | — |
| 2023-11-21 | $1.65 | $1.65 | 79,900 | — | — |
| 2023-11-20 | $1.59 | $1.59 | 311,900 | — | — |
| 2023-11-17 | $1.72 | $1.72 | 312,800 | — | — |
| 2023-11-16 | $1.70 | $1.70 | 372,800 | — | — |
| 2023-11-15 | $1.70 | $1.70 | 822,800 | — | — |
| 2023-11-14 | $1.52 | $1.52 | 399,000 | — | — |
| 2023-11-13 | $1.49 | $1.49 | 504,700 | — | — |
| 2023-11-10 | $1.43 | $1.43 | 287,900 | — | — |
| 2023-11-09 | $1.13 | $1.13 | 147,500 | — | — |
| 2023-11-08 | $1.10 | $1.10 | 71,800 | — | — |
| 2023-11-07 | $1.13 | $1.13 | 257,400 | — | — |
| 2023-11-06 | $1.19 | $1.19 | 214,300 | — | — |
| 2023-11-03 | $1.05 | $1.05 | 25,900 | — | — |
| 2023-11-02 | $1.05 | $1.05 | 55,600 | — | — |
| 2023-11-01 | $1.11 | $1.11 | 57,400 | — | — |
| 2023-10-31 | $1.11 | $1.11 | 107,600 | — | — |
| 2023-10-30 | $1.08 | $1.08 | 110,500 | — | — |
| 2023-10-27 | $1.02 | $1.02 | 66,500 | — | — |
| 2023-10-26 | $1.05 | $1.05 | 174,300 | — | — |
| 2023-10-25 | $1.00 | $1.00 | 249,800 | — | — |
| 2023-10-24 | $1.10 | $1.10 | 83,800 | — | — |
| 2023-10-23 | $1.07 | $1.07 | 76,100 | — | — |
| 2023-10-20 | $1.05 | $1.05 | 83,100 | — | — |
| 2023-10-19 | $1.03 | $1.03 | 65,200 | — | — |
| 2023-10-18 | $1.09 | $1.09 | 52,700 | — | — |
| 2023-10-17 | $1.09 | $1.09 | 67,100 | — | — |
| 2023-10-16 | $1.08 | $1.08 | 76,500 | — | — |
| 2023-10-13 | $1.05 | $1.05 | 85,500 | — | — |
| 2023-10-12 | $1.10 | $1.10 | 88,100 | — | — |
| 2023-10-11 | $1.07 | $1.07 | 188,200 | — | — |
| 2023-10-10 | $1.06 | $1.06 | 215,200 | — | — |
| 2023-10-09 | $1.12 | $1.12 | 387,900 | — | — |
| 2023-10-06 | $0.97 | $0.97 | 235,500 | — | — |
| 2023-10-05 | $0.91 | $0.91 | 170,500 | — | — |
| 2023-10-04 | $0.89 | $0.89 | 177,600 | — | — |
| 2023-10-03 | $0.89 | $0.89 | 502,900 | — | — |
| 2023-10-02 | $0.90 | $0.90 | 75,600 | — | — |
| 2023-09-29 | $0.95 | $0.95 | 565,400 | — | — |
| 2023-09-28 | $1.02 | $1.02 | 146,600 | — | — |
| 2023-09-27 | $1.03 | $1.03 | 152,200 | — | — |
| 2023-09-26 | $0.98 | $0.98 | 317,400 | — | — |
| 2023-09-25 | $0.96 | $0.96 | 160,400 | — | — |
| 2023-09-22 | $0.90 | $0.90 | 197,600 | — | — |
| 2023-09-21 | $0.95 | $0.95 | 150,000 | — | — |
| 2023-09-20 | $0.94 | $0.94 | 177,400 | — | — |
| 2023-09-19 | $0.96 | $0.96 | 194,000 | — | — |
| 2023-09-18 | $1.00 | $1.00 | 279,900 | — | — |
| 2023-09-15 | $1.04 | $1.04 | 368,300 | — | — |
| 2023-09-14 | $0.99 | $0.99 | 218,300 | — | — |
| 2023-09-13 | $0.99 | $0.99 | 137,000 | — | — |
| 2023-09-12 | $0.97 | $0.97 | 126,400 | — | — |
| 2023-09-11 | $0.95 | $0.95 | 212,300 | — | — |
| 2023-09-08 | $1.05 | $1.05 | 134,600 | — | — |
| 2023-09-07 | $1.11 | $1.11 | 142,500 | — | — |
| 2023-09-06 | $1.15 | $1.15 | 88,700 | — | — |
| 2023-09-05 | $1.19 | $1.19 | 146,300 | — | — |
| 2023-09-01 | $1.17 | $1.17 | 65,000 | — | — |
| 2023-08-31 | $1.20 | $1.20 | 102,900 | — | — |
| 2023-08-30 | $1.30 | $1.30 | 87,700 | — | — |
| 2023-08-29 | $1.30 | $1.30 | 87,300 | — | — |
| 2023-08-28 | $1.26 | $1.26 | 127,900 | — | — |
| 2023-08-25 | $1.25 | $1.25 | 50,000 | — | — |
| 2023-08-24 | $1.30 | $1.30 | 103,400 | — | — |
| 2023-08-23 | $1.19 | $1.19 | 59,000 | — | — |
| 2023-08-22 | $1.21 | $1.21 | 86,100 | — | — |
| 2023-08-21 | $1.14 | $1.14 | 114,300 | — | — |
| 2023-08-18 | $1.05 | $1.05 | 211,800 | — | — |
| 2023-08-17 | $1.19 | $1.19 | 139,200 | — | — |
| 2023-08-16 | $1.22 | $1.22 | 123,500 | — | — |
| 2023-08-15 | $1.33 | $1.33 | 89,000 | — | — |
| 2023-08-14 | $1.34 | $1.34 | 120,300 | — | — |
| 2023-08-11 | $1.43 | $1.43 | 169,900 | — | — |
| 2023-08-10 | $1.27 | $1.27 | 237,800 | — | — |
| 2023-08-09 | $1.45 | $1.45 | 250,400 | — | — |
| 2023-08-08 | $1.39 | $1.39 | 207,100 | — | — |
| 2023-08-07 | $1.54 | $1.54 | 286,300 | — | — |
| 2023-08-04 | $1.71 | $1.71 | 410,200 | — | — |
| 2023-08-03 | $1.69 | $1.69 | 575,400 | — | — |
| 2023-08-02 | $1.41 | $1.41 | 548,700 | — | — |
| 2023-08-01 | $1.26 | $1.26 | 795,700 | — | — |
| 2023-07-31 | $1.11 | $1.11 | 444,300 | — | — |
| 2023-07-28 | $1.21 | $1.21 | 1,360,300 | — | — |
| 2023-07-27 | $0.90 | $0.90 | 393,700 | — | — |
| 2023-07-26 | $0.80 | $0.80 | 62,800 | — | — |
| 2023-07-25 | $0.72 | $0.72 | 78,800 | — | — |
| 2023-07-24 | $0.67 | $0.67 | 147,300 | — | — |
| 2023-07-21 | $0.69 | $0.69 | 206,400 | — | — |
| 2023-07-20 | $0.66 | $0.66 | 152,100 | — | — |
| 2023-07-19 | $0.68 | $0.68 | 161,800 | — | — |
| 2023-07-18 | $0.72 | $0.72 | 469,200 | — | — |
| 2023-07-17 | $0.61 | $0.61 | 17,300 | — | — |
| 2023-07-14 | $0.62 | $0.62 | 59,300 | — | — |
| 2023-07-13 | $0.59 | $0.59 | 100,200 | — | — |
| 2023-07-12 | $0.62 | $0.62 | 83,100 | — | — |
| 2023-07-11 | $0.58 | $0.58 | 270,400 | — | — |
| 2023-07-10 | $0.60 | $0.60 | 303,600 | — | — |
| 2023-07-07 | $0.60 | $0.60 | 167,000 | — | — |
| 2023-07-06 | $0.65 | $0.65 | 252,400 | — | — |
| 2023-07-05 | $0.61 | $0.61 | 195,600 | — | — |
| 2023-07-03 | $0.62 | $0.62 | 538,600 | — | — |
| 2023-06-30 | $0.57 | $0.57 | 209,300 | — | — |
| 2023-06-29 | $0.56 | $0.56 | 414,200 | — | — |
| 2023-06-28 | $0.48 | $0.48 | 91,200 | — | — |
| 2023-06-27 | $0.48 | $0.48 | 675,600 | — | — |
| 2023-06-26 | $0.48 | $0.48 | 190,900 | — | — |
| 2023-06-23 | $0.48 | $0.48 | 286,100 | — | — |
| 2023-06-22 | $0.43 | $0.43 | 32,200 | — | — |
| 2023-06-21 | $0.41 | $0.41 | 138,200 | — | — |
| 2023-06-20 | $0.41 | $0.41 | 63,100 | — | — |
| 2023-06-16 | $0.40 | $0.40 | 142,300 | — | — |
| 2023-06-15 | $0.40 | $0.40 | 206,700 | — | — |
| 2023-06-14 | $0.40 | $0.40 | 41,000 | — | — |
| 2023-06-13 | $0.41 | $0.41 | 137,100 | — | — |
| 2023-06-12 | $0.41 | $0.41 | 177,700 | — | — |
| 2023-06-09 | $0.43 | $0.43 | 241,900 | — | — |
| 2023-06-08 | $0.42 | $0.42 | 177,500 | — | — |
| 2023-06-07 | $0.38 | $0.38 | 136,000 | — | — |
| 2023-06-06 | $0.40 | $0.40 | 160,200 | — | — |
| 2023-06-05 | $0.38 | $0.38 | 209,100 | — | — |
| 2023-06-02 | $0.36 | $0.36 | 246,200 | — | — |
| 2023-06-01 | $0.33 | $0.33 | 284,300 | — | — |
| 2023-05-31 | $0.32 | $0.32 | 179,800 | — | — |
| 2023-05-30 | $0.35 | $0.35 | 429,800 | — | — |
| 2023-05-26 | $0.33 | $0.33 | 387,400 | — | — |
| 2023-05-25 | $0.33 | $0.33 | 240,500 | — | — |
| 2023-05-24 | $0.37 | $0.37 | 418,300 | — | — |
| 2023-05-23 | $0.38 | $0.38 | 270,600 | — | — |
| 2023-05-22 | $0.38 | $0.38 | 562,500 | — | — |
| 2023-05-19 | $0.34 | $0.34 | 400,000 | — | — |
| 2023-05-18 | $0.33 | $0.33 | 1,528,000 | — | — |
| 2023-05-17 | $0.32 | $0.32 | 6,013,200 | — | — |
| 2023-05-16 | $0.45 | $0.45 | 7,320,900 | — | — |
| 2023-05-15 | $0.44 | $0.44 | 697,600 | — | — |
| 2023-05-12 | $0.48 | $0.48 | 187,800 | — | — |
| 2023-05-11 | $0.44 | $0.44 | 215,100 | — | — |
| 2023-05-10 | $0.52 | $0.52 | 147,100 | — | — |
| 2023-05-09 | $0.52 | $0.52 | 318,800 | — | — |
| 2023-05-08 | $0.57 | $0.57 | 222,700 | — | — |
| 2023-05-05 | $0.55 | $0.55 | 224,800 | — | — |
| 2023-05-04 | $0.59 | $0.59 | 111,000 | — | — |
| 2023-05-03 | $0.65 | $0.65 | 301,300 | — | — |
| 2023-05-02 | $0.57 | $0.57 | 448,200 | — | — |
| 2023-05-01 | $0.62 | $0.62 | 162,300 | — | — |
| 2023-04-28 | $0.64 | $0.64 | 46,400 | — | — |
| 2023-04-27 | $0.64 | $0.64 | 124,500 | — | — |
| 2023-04-26 | $0.67 | $0.67 | 28,800 | — | — |
| 2023-04-25 | $0.68 | $0.68 | 67,000 | — | — |
| 2023-04-24 | $0.65 | $0.65 | 82,700 | — | — |
| 2023-04-21 | $0.76 | $0.76 | 75,000 | — | — |
| 2023-04-20 | $0.80 | $0.80 | 22,800 | — | — |
| 2023-04-19 | $0.78 | $0.78 | 44,800 | — | — |
| 2023-04-18 | $0.79 | $0.79 | 48,300 | — | — |
| 2023-04-17 | $0.82 | $0.82 | 75,300 | — | — |
| 2023-04-14 | $0.80 | $0.80 | 14,900 | — | — |
| 2023-04-13 | $0.77 | $0.77 | 44,400 | — | — |
| 2023-04-12 | $0.79 | $0.79 | 61,600 | — | — |
| 2023-04-11 | $0.86 | $0.86 | 83,300 | — | — |
| 2023-04-10 | $0.80 | $0.80 | 147,600 | — | — |
| 2023-04-06 | $0.80 | $0.80 | 141,400 | — | — |
| 2023-04-05 | $0.87 | $0.87 | 17,900 | — | — |
| 2023-04-04 | $0.94 | $0.94 | 38,300 | — | — |
| 2023-04-03 | $1.00 | $1.00 | 68,300 | — | — |
| 2023-03-31 | $0.85 | $0.85 | 42,200 | — | — |
| 2023-03-30 | $0.89 | $0.89 | 23,400 | — | — |
| 2023-03-29 | $0.93 | $0.93 | 9,600 | — | — |
| 2023-03-28 | $0.87 | $0.87 | 56,200 | — | — |
| 2023-03-27 | $0.85 | $0.85 | 40,300 | — | — |
| 2023-03-24 | $0.79 | $0.79 | 68,800 | — | — |
| 2023-03-23 | $0.86 | $0.86 | 62,700 | — | — |
| 2023-03-22 | $0.94 | $0.94 | 200,700 | — | — |
| 2023-03-21 | $1.13 | $1.13 | 112,600 | — | — |
| 2023-03-20 | $1.20 | $1.20 | 179,300 | — | — |
| 2023-03-17 | $1.32 | $1.32 | 10,400 | — | — |
| 2023-03-16 | $1.34 | $1.34 | 88,800 | — | — |
| 2023-03-15 | $1.32 | $1.32 | 63,500 | — | — |
| 2023-03-14 | $1.58 | $1.58 | 66,700 | — | — |
| 2023-03-13 | $1.77 | $1.77 | 136,200 | — | — |
| 2023-03-10 | $1.78 | $1.78 | 123,300 | — | — |
| 2023-03-09 | $1.63 | $1.63 | 7,400 | — | — |
| 2023-03-08 | $1.68 | $1.68 | 67,000 | — | — |
| 2023-03-07 | $1.67 | $1.67 | 34,900 | — | — |
| 2023-03-06 | $1.55 | $1.55 | 15,300 | — | — |
| 2023-03-03 | $1.70 | $1.70 | 8,400 | — | — |
| 2023-03-02 | $1.70 | $1.70 | 12,200 | — | — |
| 2023-03-01 | $1.80 | $1.80 | 18,600 | — | — |
| 2023-02-28 | $1.80 | $1.80 | 25,100 | — | — |
| 2023-02-27 | $1.84 | $1.84 | 41,800 | — | — |
| 2023-02-24 | $1.82 | $1.82 | 31,600 | — | — |
| 2023-02-23 | $1.88 | $1.88 | 10,600 | — | — |
| 2023-02-22 | $1.92 | $1.92 | 36,000 | — | — |
| 2023-02-21 | $1.75 | $1.75 | 24,200 | — | — |
| 2023-02-17 | $1.85 | $1.85 | 7,200 | — | — |
| 2023-02-16 | $1.85 | $1.85 | 13,300 | — | — |
| 2023-02-15 | $1.90 | $1.90 | 32,300 | — | — |
| 2023-02-14 | $1.85 | $1.85 | 12,100 | — | — |
| 2023-02-13 | $1.77 | $1.77 | 9,600 | — | — |
| 2023-02-10 | $1.90 | $1.90 | 6,600 | — | — |
| 2023-02-09 | $1.87 | $1.87 | 19,000 | — | — |
| 2023-02-08 | $1.93 | $1.93 | 48,200 | — | — |
| 2023-02-07 | $1.93 | $1.93 | 36,000 | — | — |
| 2023-02-06 | $1.94 | $1.94 | 99,900 | — | — |
| 2023-02-03 | $1.82 | $1.82 | 130,700 | — | — |
| 2023-02-02 | $1.60 | $1.60 | 46,100 | — | — |
| 2023-02-01 | $1.55 | $1.55 | 500 | — | — |
| 2023-01-31 | $1.56 | $1.56 | 7,900 | — | — |
| 2023-01-30 | $1.54 | $1.54 | 3,000 | — | — |
| 2023-01-27 | $1.61 | $1.61 | 27,500 | — | — |
| 2023-01-26 | $1.51 | $1.51 | 17,000 | — | — |
| 2023-01-25 | $1.54 | $1.54 | 18,000 | — | — |
| 2023-01-24 | $1.59 | $1.59 | 26,200 | — | — |
| 2023-01-23 | $1.50 | $1.50 | 13,600 | — | — |
| 2023-01-20 | $1.57 | $1.57 | 10,300 | — | — |
| 2023-01-19 | $1.60 | $1.60 | 6,000 | — | — |
| 2023-01-18 | $1.56 | $1.56 | 18,200 | — | — |
| 2023-01-17 | $1.60 | $1.60 | 27,000 | — | — |
| 2023-01-13 | $1.64 | $1.64 | 13,900 | — | — |
| 2023-01-12 | $1.64 | $1.64 | 8,500 | — | — |
| 2023-01-11 | $1.66 | $1.66 | 22,500 | — | — |
| 2023-01-10 | $1.60 | $1.60 | 25,700 | — | — |
| 2023-01-09 | $1.76 | $1.76 | 18,700 | — | — |
| 2023-01-06 | $1.80 | $1.80 | 34,100 | — | — |
| 2023-01-05 | $1.73 | $1.73 | 3,300 | — | — |
| 2023-01-04 | $1.67 | $1.67 | 15,600 | — | — |
| 2023-01-03 | $1.66 | $1.66 | 5,700 | — | — |