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
- 2020-07-13 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 | $1.08 | $1.08 | 2,648,500 | — | — |
| 2023-12-28 | $1.19 | $1.19 | 3,027,200 | — | — |
| 2023-12-27 | $1.06 | $1.06 | 1,293,800 | — | — |
| 2023-12-26 | $1.06 | $1.06 | 1,372,500 | — | — |
| 2023-12-22 | $1.06 | $1.06 | 1,174,300 | — | — |
| 2023-12-21 | $1.03 | $1.03 | 1,609,000 | — | — |
| 2023-12-20 | $0.99 | $0.99 | 2,441,700 | — | — |
| 2023-12-19 | $1.05 | $1.05 | 3,417,200 | — | — |
| 2023-12-18 | $0.92 | $0.92 | 1,738,000 | — | — |
| 2023-12-15 | $0.94 | $0.94 | 5,614,900 | — | — |
| 2023-12-14 | $0.97 | $0.97 | 3,824,700 | — | — |
| 2023-12-13 | $0.89 | $0.89 | 2,977,600 | — | — |
| 2023-12-12 | $0.86 | $0.86 | 1,714,200 | — | — |
| 2023-12-11 | $0.90 | $0.90 | 1,361,300 | — | — |
| 2023-12-08 | $0.94 | $0.94 | 792,400 | — | — |
| 2023-12-07 | $0.92 | $0.92 | 1,660,700 | — | — |
| 2023-12-06 | $0.97 | $0.97 | 1,987,400 | — | — |
| 2023-12-05 | $0.95 | $0.95 | 1,856,300 | — | — |
| 2023-12-04 | $1.04 | $1.04 | 1,132,300 | — | — |
| 2023-12-01 | $1.00 | $1.00 | 1,074,700 | — | — |
| 2023-11-30 | $0.95 | $0.95 | 3,276,100 | — | — |
| 2023-11-29 | $0.99 | $0.99 | 1,256,000 | — | — |
| 2023-11-28 | $1.00 | $1.00 | 877,600 | — | — |
| 2023-11-27 | $1.03 | $1.03 | 1,653,300 | — | — |
| 2023-11-24 | $1.00 | $1.00 | 607,800 | — | — |
| 2023-11-22 | $1.02 | $1.02 | 810,300 | — | — |
| 2023-11-21 | $1.01 | $1.01 | 1,168,600 | — | — |
| 2023-11-20 | $1.07 | $1.07 | 1,496,900 | — | — |
| 2023-11-17 | $1.17 | $1.17 | 1,020,700 | — | — |
| 2023-11-16 | $1.11 | $1.11 | 1,217,800 | — | — |
| 2023-11-15 | $1.21 | $1.21 | 1,876,400 | — | — |
| 2023-11-14 | $1.22 | $1.22 | 2,459,100 | — | — |
| 2023-11-13 | $1.11 | $1.11 | 912,000 | — | — |
| 2023-11-10 | $1.07 | $1.07 | 2,832,700 | — | — |
| 2023-11-09 | $1.08 | $1.08 | 2,731,200 | — | — |
| 2023-11-08 | $0.86 | $0.86 | 3,670,300 | — | — |
| 2023-11-07 | $1.05 | $1.05 | 774,500 | — | — |
| 2023-11-06 | $1.05 | $1.05 | 1,938,300 | — | — |
| 2023-11-03 | $1.12 | $1.12 | 2,623,800 | — | — |
| 2023-11-02 | $0.97 | $0.97 | 2,423,000 | — | — |
| 2023-11-01 | $0.81 | $0.81 | 1,430,000 | — | — |
| 2023-10-31 | $0.85 | $0.85 | 898,000 | — | — |
| 2023-10-30 | $0.81 | $0.81 | 1,237,300 | — | — |
| 2023-10-27 | $0.79 | $0.79 | 1,223,800 | — | — |
| 2023-10-26 | $0.83 | $0.83 | 1,037,800 | — | — |
| 2023-10-25 | $0.90 | $0.90 | 1,263,800 | — | — |
| 2023-10-24 | $0.95 | $0.95 | 2,287,200 | — | — |
| 2023-10-23 | $0.82 | $0.82 | 1,520,500 | — | — |
| 2023-10-20 | $0.84 | $0.84 | 1,374,700 | — | — |
| 2023-10-19 | $0.80 | $0.80 | 1,312,000 | — | — |
| 2023-10-18 | $0.81 | $0.81 | 1,089,900 | — | — |
| 2023-10-17 | $0.89 | $0.89 | 6,674,900 | — | — |
| 2023-10-16 | $0.82 | $0.82 | 3,137,500 | — | — |
| 2023-10-13 | $0.94 | $0.94 | 4,487,400 | — | — |
| 2023-10-12 | $0.89 | $0.89 | 5,576,600 | — | — |
| 2023-10-11 | $1.03 | $1.03 | 1,718,100 | — | — |
| 2023-10-10 | $1.09 | $1.09 | 3,293,000 | — | — |
| 2023-10-09 | $1.03 | $1.03 | 1,295,000 | — | — |
| 2023-10-06 | $1.10 | $1.10 | 1,116,000 | — | — |
| 2023-10-05 | $1.17 | $1.17 | 1,544,000 | — | — |
| 2023-10-04 | $1.09 | $1.09 | 1,313,600 | — | — |
| 2023-10-03 | $1.05 | $1.05 | 1,285,000 | — | — |
| 2023-10-02 | $1.12 | $1.12 | 1,723,600 | — | — |
| 2023-09-29 | $1.18 | $1.18 | 1,348,800 | — | — |
| 2023-09-28 | $1.21 | $1.21 | 1,401,500 | — | — |
| 2023-09-27 | $1.16 | $1.16 | 1,883,400 | — | — |
| 2023-09-26 | $1.17 | $1.17 | 2,192,800 | — | — |
| 2023-09-25 | $1.16 | $1.16 | 2,182,900 | — | — |
| 2023-09-22 | $1.20 | $1.20 | 2,184,100 | — | — |
| 2023-09-21 | $1.22 | $1.22 | 5,401,300 | — | — |
| 2023-09-20 | $1.16 | $1.16 | 6,569,600 | — | — |
| 2023-09-19 | $1.39 | $1.39 | 4,048,500 | — | — |
| 2023-09-18 | $1.51 | $1.51 | 2,988,500 | — | — |
| 2023-09-15 | $1.70 | $1.70 | 9,589,800 | — | — |
| 2023-09-14 | $1.64 | $1.64 | 2,981,600 | — | — |
| 2023-09-13 | $1.74 | $1.74 | 2,057,600 | — | — |
| 2023-09-12 | $1.83 | $1.83 | 1,107,000 | — | — |
| 2023-09-11 | $1.82 | $1.82 | 1,744,200 | — | — |
| 2023-09-08 | $1.87 | $1.87 | 887,800 | — | — |
| 2023-09-07 | $1.88 | $1.88 | 1,350,100 | — | — |
| 2023-09-06 | $1.90 | $1.90 | 1,164,100 | — | — |
| 2023-09-05 | $1.89 | $1.89 | 1,482,600 | — | — |
| 2023-09-01 | $1.86 | $1.86 | 2,004,300 | — | — |
| 2023-08-31 | $1.77 | $1.77 | 989,100 | — | — |
| 2023-08-30 | $1.80 | $1.80 | 959,900 | — | — |
| 2023-08-29 | $1.80 | $1.80 | 2,154,100 | — | — |
| 2023-08-28 | $1.67 | $1.67 | 1,268,500 | — | — |
| 2023-08-25 | $1.75 | $1.75 | 1,861,400 | — | — |
| 2023-08-24 | $1.71 | $1.71 | 1,775,400 | — | — |
| 2023-08-23 | $1.76 | $1.76 | 1,027,300 | — | — |
| 2023-08-22 | $1.83 | $1.83 | 1,330,800 | — | — |
| 2023-08-21 | $1.80 | $1.80 | 1,414,200 | — | — |
| 2023-08-18 | $1.81 | $1.81 | 1,381,700 | — | — |
| 2023-08-17 | $1.78 | $1.78 | 1,791,700 | — | — |
| 2023-08-16 | $1.84 | $1.84 | 2,006,600 | — | — |
| 2023-08-15 | $1.90 | $1.90 | 1,517,000 | — | — |
| 2023-08-14 | $1.95 | $1.95 | 1,617,500 | — | — |
| 2023-08-11 | $1.92 | $1.92 | 1,441,300 | — | — |
| 2023-08-10 | $1.91 | $1.91 | 1,843,200 | — | — |
| 2023-08-09 | $1.93 | $1.93 | 3,080,700 | — | — |
| 2023-08-08 | $2.00 | $2.00 | 1,016,600 | — | — |
| 2023-08-07 | $2.01 | $2.01 | 4,034,400 | — | — |
| 2023-08-04 | $2.24 | $2.24 | 1,987,800 | — | — |
| 2023-08-03 | $2.45 | $2.45 | 1,731,600 | — | — |
| 2023-08-02 | $2.35 | $2.35 | 1,588,800 | — | — |
| 2023-08-01 | $2.56 | $2.56 | 1,481,000 | — | — |
| 2023-07-31 | $2.57 | $2.57 | 1,529,400 | — | — |
| 2023-07-28 | $2.39 | $2.39 | 1,341,900 | — | — |
| 2023-07-27 | $2.24 | $2.24 | 1,665,300 | — | — |
| 2023-07-26 | $2.44 | $2.44 | 1,366,800 | — | — |
| 2023-07-25 | $2.32 | $2.32 | 797,200 | — | — |
| 2023-07-24 | $2.37 | $2.37 | 891,100 | — | — |
| 2023-07-21 | $2.42 | $2.42 | 1,165,300 | — | — |
| 2023-07-20 | $2.44 | $2.44 | 1,579,000 | — | — |
| 2023-07-19 | $2.63 | $2.63 | 2,560,000 | — | — |
| 2023-07-18 | $2.53 | $2.53 | 3,067,300 | — | — |
| 2023-07-17 | $2.39 | $2.39 | 1,253,600 | — | — |
| 2023-07-14 | $2.32 | $2.32 | 2,774,300 | — | — |
| 2023-07-13 | $2.37 | $2.37 | 2,323,300 | — | — |
| 2023-07-12 | $2.30 | $2.30 | 2,078,400 | — | — |
| 2023-07-11 | $2.23 | $2.23 | 1,502,400 | — | — |
| 2023-07-10 | $2.26 | $2.26 | 1,831,700 | — | — |
| 2023-07-07 | $2.11 | $2.11 | 1,338,700 | — | — |
| 2023-07-06 | $2.04 | $2.04 | 2,053,400 | — | — |
| 2023-07-05 | $2.17 | $2.17 | 1,775,100 | — | — |
| 2023-07-03 | $2.37 | $2.37 | 528,000 | — | — |
| 2023-06-30 | $2.30 | $2.30 | 1,062,500 | — | — |
| 2023-06-29 | $2.31 | $2.31 | 1,504,800 | — | — |
| 2023-06-28 | $2.27 | $2.27 | 1,783,200 | — | — |
| 2023-06-27 | $2.09 | $2.09 | 1,347,700 | — | — |
| 2023-06-26 | $2.02 | $2.02 | 1,237,000 | — | — |
| 2023-06-23 | $2.10 | $2.10 | 2,317,800 | — | — |
| 2023-06-22 | $2.13 | $2.13 | 1,381,000 | — | — |
| 2023-06-21 | $2.24 | $2.24 | 1,248,300 | — | — |
| 2023-06-20 | $2.28 | $2.28 | 1,114,900 | — | — |
| 2023-06-16 | $2.34 | $2.34 | 3,077,300 | — | — |
| 2023-06-15 | $2.35 | $2.35 | 1,401,500 | — | — |
| 2023-06-14 | $2.25 | $2.25 | 2,308,100 | — | — |
| 2023-06-13 | $2.42 | $2.42 | 3,556,400 | — | — |
| 2023-06-12 | $2.21 | $2.21 | 1,593,400 | — | — |
| 2023-06-09 | $2.17 | $2.17 | 968,600 | — | — |
| 2023-06-08 | $2.25 | $2.25 | 1,471,800 | — | — |
| 2023-06-07 | $2.24 | $2.24 | 2,283,600 | — | — |
| 2023-06-06 | $2.21 | $2.21 | 2,323,000 | — | — |
| 2023-06-05 | $2.29 | $2.29 | 2,192,400 | — | — |
| 2023-06-02 | $2.40 | $2.40 | 2,147,000 | — | — |
| 2023-06-01 | $2.38 | $2.38 | 1,903,800 | — | — |
| 2023-05-31 | $2.44 | $2.44 | 2,717,800 | — | — |
| 2023-05-30 | $2.38 | $2.38 | 1,922,400 | — | — |
| 2023-05-26 | $2.32 | $2.32 | 1,502,700 | — | — |
| 2023-05-25 | $2.21 | $2.21 | 1,867,400 | — | — |
| 2023-05-24 | $2.25 | $2.25 | 1,810,800 | — | — |
| 2023-05-23 | $2.29 | $2.29 | 3,491,500 | — | — |
| 2023-05-22 | $2.14 | $2.14 | 2,422,300 | — | — |
| 2023-05-19 | $1.92 | $1.92 | 901,400 | — | — |
| 2023-05-18 | $1.92 | $1.92 | 1,414,500 | — | — |
| 2023-05-17 | $1.96 | $1.96 | 1,919,800 | — | — |
| 2023-05-16 | $1.86 | $1.86 | 1,253,600 | — | — |
| 2023-05-15 | $1.95 | $1.95 | 2,498,400 | — | — |
| 2023-05-12 | $1.81 | $1.81 | 1,967,000 | — | — |
| 2023-05-11 | $1.80 | $1.80 | 6,840,900 | — | — |
| 2023-05-10 | $2.23 | $2.23 | 3,163,900 | — | — |
| 2023-05-09 | $2.12 | $2.12 | 1,230,100 | — | — |
| 2023-05-08 | $2.11 | $2.11 | 1,175,100 | — | — |
| 2023-05-05 | $2.15 | $2.15 | 1,349,700 | — | — |
| 2023-05-04 | $2.05 | $2.05 | 1,403,500 | — | — |
| 2023-05-03 | $2.06 | $2.06 | 2,536,100 | — | — |
| 2023-05-02 | $1.91 | $1.91 | 2,526,600 | — | — |
| 2023-05-01 | $2.06 | $2.06 | 1,704,300 | — | — |
| 2023-04-28 | $2.16 | $2.16 | 1,406,700 | — | — |
| 2023-04-27 | $2.14 | $2.14 | 1,598,500 | — | — |
| 2023-04-26 | $2.06 | $2.06 | 2,210,500 | — | — |
| 2023-04-25 | $2.18 | $2.18 | 1,816,000 | — | — |
| 2023-04-24 | $2.41 | $2.41 | 1,521,900 | — | — |
| 2023-04-21 | $2.43 | $2.43 | 1,626,600 | — | — |
| 2023-04-20 | $2.36 | $2.36 | 2,522,800 | — | — |
| 2023-04-19 | $2.53 | $2.53 | 1,659,100 | — | — |
| 2023-04-18 | $2.60 | $2.60 | 2,678,200 | — | — |
| 2023-04-17 | $2.72 | $2.72 | 3,153,300 | — | — |
| 2023-04-14 | $2.59 | $2.59 | 3,549,200 | — | — |
| 2023-04-13 | $2.82 | $2.82 | 5,272,300 | — | — |
| 2023-04-12 | $2.59 | $2.59 | 5,839,100 | — | — |
| 2023-04-11 | $2.81 | $2.81 | 11,233,800 | — | — |
| 2023-04-10 | $2.47 | $2.47 | 6,671,200 | — | — |
| 2023-04-06 | $2.28 | $2.28 | 6,449,200 | — | — |
| 2023-04-05 | $2.06 | $2.06 | 8,503,600 | — | — |
| 2023-04-04 | $2.27 | $2.27 | 40,668,800 | — | — |
| 2023-04-03 | $1.87 | $1.87 | 4,989,900 | — | — |
| 2023-03-31 | $1.88 | $1.88 | 2,615,300 | — | — |
| 2023-03-30 | $1.64 | $1.64 | 2,076,700 | — | — |
| 2023-03-29 | $1.65 | $1.65 | 2,431,700 | — | — |
| 2023-03-28 | $1.77 | $1.77 | 1,480,200 | — | — |
| 2023-03-27 | $1.87 | $1.87 | 1,150,500 | — | — |
| 2023-03-24 | $1.96 | $1.96 | 763,100 | — | — |
| 2023-03-23 | $1.94 | $1.94 | 1,113,600 | — | — |
| 2023-03-22 | $1.92 | $1.92 | 1,240,900 | — | — |
| 2023-03-21 | $2.03 | $2.03 | 1,214,400 | — | — |
| 2023-03-20 | $1.89 | $1.89 | 1,496,700 | — | — |
| 2023-03-17 | $1.98 | $1.98 | 3,496,600 | — | — |
| 2023-03-16 | $1.97 | $1.97 | 1,387,200 | — | — |
| 2023-03-15 | $1.91 | $1.91 | 1,720,100 | — | — |
| 2023-03-14 | $1.98 | $1.98 | 1,245,100 | — | — |
| 2023-03-13 | $1.99 | $1.99 | 1,759,800 | — | — |
| 2023-03-10 | $1.92 | $1.92 | 2,291,700 | — | — |
| 2023-03-09 | $1.96 | $1.96 | 1,536,900 | — | — |
| 2023-03-08 | $2.06 | $2.06 | 1,727,800 | — | — |
| 2023-03-07 | $2.15 | $2.15 | 1,230,900 | — | — |
| 2023-03-06 | $2.21 | $2.21 | 2,427,500 | — | — |
| 2023-03-03 | $2.41 | $2.41 | 1,495,800 | — | — |
| 2023-03-02 | $2.29 | $2.29 | 1,595,200 | — | — |
| 2023-03-01 | $2.24 | $2.24 | 1,448,100 | — | — |
| 2023-02-28 | $2.46 | $2.46 | 2,578,900 | — | — |
| 2023-02-27 | $2.22 | $2.22 | 1,788,800 | — | — |
| 2023-02-24 | $2.20 | $2.20 | 1,981,100 | — | — |
| 2023-02-23 | $2.28 | $2.28 | 1,328,900 | — | — |
| 2023-02-22 | $2.28 | $2.28 | 1,556,700 | — | — |
| 2023-02-21 | $2.24 | $2.24 | 1,893,400 | — | — |
| 2023-02-17 | $2.43 | $2.43 | 1,302,300 | — | — |
| 2023-02-16 | $2.47 | $2.47 | 1,751,100 | — | — |
| 2023-02-15 | $2.51 | $2.51 | 2,121,100 | — | — |
| 2023-02-14 | $2.45 | $2.45 | 1,861,300 | — | — |
| 2023-02-13 | $2.39 | $2.39 | 1,475,800 | — | — |
| 2023-02-10 | $2.44 | $2.44 | 2,125,700 | — | — |
| 2023-02-09 | $2.55 | $2.55 | 1,796,800 | — | — |
| 2023-02-08 | $2.80 | $2.80 | 1,819,500 | — | — |
| 2023-02-07 | $2.92 | $2.92 | 2,270,600 | — | — |
| 2023-02-06 | $2.75 | $2.75 | 2,370,500 | — | — |
| 2023-02-03 | $2.98 | $2.98 | 2,124,900 | — | — |
| 2023-02-02 | $3.14 | $3.14 | 3,414,000 | — | — |
| 2023-02-01 | $2.86 | $2.86 | 1,343,800 | — | — |
| 2023-01-31 | $2.75 | $2.75 | 1,113,800 | — | — |
| 2023-01-30 | $2.76 | $2.76 | 1,217,000 | — | — |
| 2023-01-27 | $2.87 | $2.87 | 992,900 | — | — |
| 2023-01-26 | $2.72 | $2.72 | 948,600 | — | — |
| 2023-01-25 | $2.72 | $2.72 | 2,001,600 | — | — |
| 2023-01-24 | $2.83 | $2.83 | 1,565,900 | — | — |
| 2023-01-23 | $2.84 | $2.84 | 2,071,100 | — | — |
| 2023-01-20 | $2.67 | $2.67 | 1,420,000 | — | — |
| 2023-01-19 | $2.54 | $2.54 | 1,247,400 | — | — |
| 2023-01-18 | $2.57 | $2.57 | 2,199,900 | — | — |
| 2023-01-17 | $2.53 | $2.53 | 3,105,500 | — | — |
| 2023-01-13 | $2.43 | $2.43 | 1,487,300 | — | — |
| 2023-01-12 | $2.40 | $2.40 | 2,243,300 | — | — |
| 2023-01-11 | $2.32 | $2.32 | 1,921,300 | — | — |
| 2023-01-10 | $2.32 | $2.32 | 1,042,400 | — | — |
| 2023-01-09 | $2.28 | $2.28 | 1,438,500 | — | — |
| 2023-01-06 | $2.23 | $2.23 | 2,259,400 | — | — |
| 2023-01-05 | $2.28 | $2.28 | 1,547,000 | — | — |
| 2023-01-04 | $2.41 | $2.41 | 1,325,200 | — | — |
| 2023-01-03 | $2.34 | $2.34 | 1,850,800 | — | — |