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
- 2021-07-16 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 | $2.55 | $2.55 | 1,061,700 | — | — |
| 2023-12-28 | $2.64 | $2.64 | 1,509,800 | — | — |
| 2023-12-27 | $2.71 | $2.71 | 1,524,200 | — | — |
| 2023-12-26 | $2.43 | $2.43 | 743,300 | — | — |
| 2023-12-22 | $2.40 | $2.40 | 1,419,300 | — | — |
| 2023-12-21 | $2.24 | $2.24 | 1,697,600 | — | — |
| 2023-12-20 | $2.21 | $2.21 | 3,211,600 | — | — |
| 2023-12-19 | $2.28 | $2.28 | 1,292,500 | — | — |
| 2023-12-18 | $2.20 | $2.20 | 1,708,900 | — | — |
| 2023-12-15 | $2.13 | $2.13 | 1,991,700 | — | — |
| 2023-12-14 | $2.10 | $2.10 | 3,280,300 | — | — |
| 2023-12-13 | $1.88 | $1.88 | 3,535,500 | — | — |
| 2023-12-12 | $1.75 | $1.75 | 1,226,000 | — | — |
| 2023-12-11 | $1.70 | $1.70 | 749,100 | — | — |
| 2023-12-08 | $1.61 | $1.61 | 878,500 | — | — |
| 2023-12-07 | $1.60 | $1.60 | 621,900 | — | — |
| 2023-12-06 | $1.56 | $1.56 | 828,700 | — | — |
| 2023-12-05 | $1.59 | $1.59 | 1,107,200 | — | — |
| 2023-12-04 | $1.46 | $1.46 | 1,205,300 | — | — |
| 2023-12-01 | $1.35 | $1.35 | 372,000 | — | — |
| 2023-11-30 | $1.27 | $1.27 | 661,900 | — | — |
| 2023-11-29 | $1.40 | $1.40 | 660,300 | — | — |
| 2023-11-28 | $1.34 | $1.34 | 482,600 | — | — |
| 2023-11-27 | $1.28 | $1.28 | 369,400 | — | — |
| 2023-11-24 | $1.27 | $1.27 | 238,100 | — | — |
| 2023-11-22 | $1.26 | $1.26 | 624,900 | — | — |
| 2023-11-21 | $1.20 | $1.20 | 1,179,900 | — | — |
| 2023-11-20 | $1.27 | $1.27 | 691,600 | — | — |
| 2023-11-17 | $1.26 | $1.26 | 308,700 | — | — |
| 2023-11-16 | $1.25 | $1.25 | 733,200 | — | — |
| 2023-11-15 | $1.25 | $1.25 | 900,700 | — | — |
| 2023-11-14 | $1.27 | $1.27 | 2,402,100 | — | — |
| 2023-11-13 | $1.19 | $1.19 | 945,200 | — | — |
| 2023-11-10 | $1.21 | $1.21 | 973,300 | — | — |
| 2023-11-09 | $1.23 | $1.23 | 520,200 | — | — |
| 2023-11-08 | $1.37 | $1.37 | 582,200 | — | — |
| 2023-11-07 | $1.48 | $1.48 | 1,000,400 | — | — |
| 2023-11-06 | $1.42 | $1.42 | 405,000 | — | — |
| 2023-11-03 | $1.38 | $1.38 | 444,000 | — | — |
| 2023-11-02 | $1.29 | $1.29 | 441,700 | — | — |
| 2023-11-01 | $1.24 | $1.24 | 339,100 | — | — |
| 2023-10-31 | $1.21 | $1.21 | 211,400 | — | — |
| 2023-10-30 | $1.21 | $1.21 | 109,000 | — | — |
| 2023-10-27 | $1.20 | $1.20 | 289,100 | — | — |
| 2023-10-26 | $1.21 | $1.21 | 280,700 | — | — |
| 2023-10-25 | $1.21 | $1.21 | 428,100 | — | — |
| 2023-10-24 | $1.23 | $1.23 | 264,500 | — | — |
| 2023-10-23 | $1.21 | $1.21 | 551,400 | — | — |
| 2023-10-20 | $1.23 | $1.23 | 313,500 | — | — |
| 2023-10-19 | $1.26 | $1.26 | 374,300 | — | — |
| 2023-10-18 | $1.35 | $1.35 | 357,700 | — | — |
| 2023-10-17 | $1.45 | $1.45 | 1,105,500 | — | — |
| 2023-10-16 | $1.36 | $1.36 | 720,100 | — | — |
| 2023-10-13 | $1.20 | $1.20 | 259,300 | — | — |
| 2023-10-12 | $1.21 | $1.21 | 393,800 | — | — |
| 2023-10-11 | $1.30 | $1.30 | 331,600 | — | — |
| 2023-10-10 | $1.29 | $1.29 | 523,800 | — | — |
| 2023-10-09 | $1.23 | $1.23 | 330,400 | — | — |
| 2023-10-06 | $1.23 | $1.23 | 664,900 | — | — |
| 2023-10-05 | $1.18 | $1.18 | 1,721,500 | — | — |
| 2023-10-04 | $1.19 | $1.19 | 853,000 | — | — |
| 2023-10-03 | $1.20 | $1.20 | 1,091,200 | — | — |
| 2023-10-02 | $1.35 | $1.35 | 564,700 | — | — |
| 2023-09-29 | $1.37 | $1.37 | 979,100 | — | — |
| 2023-09-28 | $1.34 | $1.34 | 869,000 | — | — |
| 2023-09-27 | $1.21 | $1.21 | 634,900 | — | — |
| 2023-09-26 | $1.11 | $1.11 | 594,300 | — | — |
| 2023-09-25 | $1.19 | $1.19 | 977,300 | — | — |
| 2023-09-22 | $1.17 | $1.17 | 800,400 | — | — |
| 2023-09-21 | $1.19 | $1.19 | 294,100 | — | — |
| 2023-09-20 | $1.19 | $1.19 | 294,500 | — | — |
| 2023-09-19 | $1.21 | $1.21 | 997,600 | — | — |
| 2023-09-18 | $1.22 | $1.22 | 1,230,800 | — | — |
| 2023-09-15 | $1.16 | $1.16 | 1,140,100 | — | — |
| 2023-09-14 | $1.15 | $1.15 | 1,414,000 | — | — |
| 2023-09-13 | $1.16 | $1.16 | 627,700 | — | — |
| 2023-09-12 | $1.12 | $1.12 | 407,900 | — | — |
| 2023-09-11 | $1.11 | $1.11 | 258,900 | — | — |
| 2023-09-08 | $1.11 | $1.11 | 276,000 | — | — |
| 2023-09-07 | $1.11 | $1.11 | 445,800 | — | — |
| 2023-09-06 | $1.13 | $1.13 | 812,300 | — | — |
| 2023-09-05 | $1.15 | $1.15 | 730,200 | — | — |
| 2023-09-01 | $1.14 | $1.14 | 471,300 | — | — |
| 2023-08-31 | $1.16 | $1.16 | 442,200 | — | — |
| 2023-08-30 | $1.19 | $1.19 | 906,000 | — | — |
| 2023-08-29 | $1.08 | $1.08 | 1,180,400 | — | — |
| 2023-08-28 | $1.05 | $1.05 | 1,009,600 | — | — |
| 2023-08-25 | $1.13 | $1.13 | 823,800 | — | — |
| 2023-08-24 | $1.09 | $1.09 | 947,100 | — | — |
| 2023-08-23 | $1.15 | $1.15 | 658,400 | — | — |
| 2023-08-22 | $1.20 | $1.20 | 981,200 | — | — |
| 2023-08-21 | $1.20 | $1.20 | 819,200 | — | — |
| 2023-08-18 | $1.20 | $1.20 | 642,900 | — | — |
| 2023-08-17 | $1.25 | $1.25 | 1,196,900 | — | — |
| 2023-08-16 | $1.25 | $1.25 | 331,700 | — | — |
| 2023-08-15 | $1.34 | $1.34 | 727,900 | — | — |
| 2023-08-14 | $1.35 | $1.35 | 975,600 | — | — |
| 2023-08-11 | $1.50 | $1.50 | 1,735,400 | — | — |
| 2023-08-10 | $1.43 | $1.43 | 5,644,600 | — | — |
| 2023-08-09 | $1.22 | $1.22 | 826,000 | — | — |
| 2023-08-08 | $1.26 | $1.26 | 426,800 | — | — |
| 2023-08-07 | $1.29 | $1.29 | 665,900 | — | — |
| 2023-08-04 | $1.32 | $1.32 | 972,600 | — | — |
| 2023-08-03 | $1.30 | $1.30 | 614,200 | — | — |
| 2023-08-02 | $1.33 | $1.33 | 1,037,400 | — | — |
| 2023-08-01 | $1.36 | $1.36 | 571,900 | — | — |
| 2023-07-31 | $1.32 | $1.32 | 557,900 | — | — |
| 2023-07-28 | $1.31 | $1.31 | 435,000 | — | — |
| 2023-07-27 | $1.20 | $1.20 | 486,000 | — | — |
| 2023-07-26 | $1.27 | $1.27 | 482,900 | — | — |
| 2023-07-25 | $1.30 | $1.30 | 457,300 | — | — |
| 2023-07-24 | $1.27 | $1.27 | 692,900 | — | — |
| 2023-07-21 | $1.30 | $1.30 | 1,228,500 | — | — |
| 2023-07-20 | $1.30 | $1.30 | 928,600 | — | — |
| 2023-07-19 | $1.39 | $1.39 | 1,245,300 | — | — |
| 2023-07-18 | $1.46 | $1.46 | 1,515,100 | — | — |
| 2023-07-17 | $1.30 | $1.30 | 730,300 | — | — |
| 2023-07-14 | $1.20 | $1.20 | 1,005,400 | — | — |
| 2023-07-13 | $1.24 | $1.24 | 3,828,300 | — | — |
| 2023-07-12 | $1.25 | $1.25 | 1,337,100 | — | — |
| 2023-07-11 | $1.07 | $1.07 | 626,700 | — | — |
| 2023-07-10 | $1.06 | $1.06 | 498,000 | — | — |
| 2023-07-07 | $0.99 | $0.99 | 708,900 | — | — |
| 2023-07-06 | $0.96 | $0.96 | 1,019,700 | — | — |
| 2023-07-05 | $1.06 | $1.06 | 1,044,100 | — | — |
| 2023-07-03 | $1.06 | $1.06 | 786,500 | — | — |
| 2023-06-30 | $0.95 | $0.95 | 1,143,300 | — | — |
| 2023-06-29 | $0.98 | $0.98 | 1,071,900 | — | — |
| 2023-06-28 | $0.89 | $0.89 | 824,600 | — | — |
| 2023-06-27 | $0.87 | $0.87 | 742,800 | — | — |
| 2023-06-26 | $0.90 | $0.90 | 1,240,900 | — | — |
| 2023-06-23 | $0.86 | $0.86 | 22,136,200 | — | — |
| 2023-06-22 | $0.90 | $0.90 | 1,702,300 | — | — |
| 2023-06-21 | $0.91 | $0.91 | 1,395,100 | — | — |
| 2023-06-20 | $0.90 | $0.90 | 1,923,100 | — | — |
| 2023-06-16 | $0.99 | $0.99 | 2,598,500 | — | — |
| 2023-06-15 | $1.01 | $1.01 | 1,532,800 | — | — |
| 2023-06-14 | $0.96 | $0.96 | 1,644,700 | — | — |
| 2023-06-13 | $1.08 | $1.08 | 1,535,200 | — | — |
| 2023-06-12 | $1.01 | $1.01 | 1,734,200 | — | — |
| 2023-06-09 | $0.98 | $0.98 | 3,854,900 | — | — |
| 2023-06-08 | $1.03 | $1.03 | 1,449,800 | — | — |
| 2023-06-07 | $0.98 | $0.98 | 1,733,100 | — | — |
| 2023-06-06 | $1.04 | $1.04 | 1,049,900 | — | — |
| 2023-06-05 | $1.05 | $1.05 | 828,300 | — | — |
| 2023-06-02 | $1.05 | $1.05 | 898,300 | — | — |
| 2023-06-01 | $1.01 | $1.01 | 1,091,300 | — | — |
| 2023-05-31 | $0.99 | $0.99 | 1,203,600 | — | — |
| 2023-05-30 | $0.99 | $0.99 | 912,300 | — | — |
| 2023-05-26 | $0.92 | $0.92 | 1,309,400 | — | — |
| 2023-05-25 | $0.89 | $0.89 | 931,600 | — | — |
| 2023-05-24 | $0.90 | $0.90 | 2,993,500 | — | — |
| 2023-05-23 | $1.05 | $1.05 | 1,625,600 | — | — |
| 2023-05-22 | $1.04 | $1.04 | 2,022,100 | — | — |
| 2023-05-19 | $0.93 | $0.93 | 1,524,600 | — | — |
| 2023-05-18 | $1.01 | $1.01 | 869,500 | — | — |
| 2023-05-17 | $0.97 | $0.97 | 1,365,200 | — | — |
| 2023-05-16 | $1.01 | $1.01 | 1,000,400 | — | — |
| 2023-05-15 | $1.11 | $1.11 | 2,017,800 | — | — |
| 2023-05-12 | $0.96 | $0.96 | 1,381,400 | — | — |
| 2023-05-11 | $1.09 | $1.09 | 2,075,600 | — | — |
| 2023-05-10 | $0.99 | $0.99 | 2,887,500 | — | — |
| 2023-05-09 | $0.78 | $0.78 | 1,475,900 | — | — |
| 2023-05-08 | $0.70 | $0.70 | 1,121,300 | — | — |
| 2023-05-05 | $0.63 | $0.63 | 1,156,400 | — | — |
| 2023-05-04 | $0.58 | $0.58 | 1,435,600 | — | — |
| 2023-05-03 | $0.55 | $0.55 | 1,139,400 | — | — |
| 2023-05-02 | $0.55 | $0.55 | 2,792,900 | — | — |
| 2023-05-01 | $0.62 | $0.62 | 2,078,900 | — | — |
| 2023-04-28 | $0.59 | $0.59 | 3,908,600 | — | — |
| 2023-04-27 | $0.65 | $0.65 | 890,400 | — | — |
| 2023-04-26 | $0.69 | $0.69 | 1,484,700 | — | — |
| 2023-04-25 | $0.72 | $0.72 | 649,800 | — | — |
| 2023-04-24 | $0.76 | $0.76 | 1,205,700 | — | — |
| 2023-04-21 | $0.80 | $0.80 | 812,200 | — | — |
| 2023-04-20 | $0.81 | $0.81 | 779,300 | — | — |
| 2023-04-19 | $0.81 | $0.81 | 625,600 | — | — |
| 2023-04-18 | $0.82 | $0.81 | 680,800 | — | — |
| 2023-04-17 | $0.81 | $0.81 | 855,400 | — | — |
| 2023-04-14 | $0.79 | $0.79 | 906,600 | — | — |
| 2023-04-13 | $0.81 | $0.81 | 1,088,400 | — | — |
| 2023-04-12 | $0.81 | $0.81 | 1,187,400 | — | — |
| 2023-04-11 | $0.86 | $0.86 | 586,600 | — | — |
| 2023-04-10 | $0.85 | $0.85 | 823,000 | — | — |
| 2023-04-06 | $0.93 | $0.93 | 579,900 | — | — |
| 2023-04-05 | $0.90 | $0.90 | 528,400 | — | — |
| 2023-04-04 | $0.95 | $0.95 | 556,000 | — | — |
| 2023-04-03 | $0.98 | $0.98 | 943,600 | — | — |
| 2023-03-31 | $1.00 | $1.00 | 1,255,200 | — | — |
| 2023-03-30 | $0.96 | $0.96 | 789,900 | — | — |
| 2023-03-29 | $1.00 | $1.00 | 1,975,500 | — | — |
| 2023-03-28 | $0.89 | $0.89 | 1,771,400 | — | — |
| 2023-03-27 | $0.88 | $0.88 | 764,400 | — | — |
| 2023-03-24 | $0.94 | $0.94 | 1,138,600 | — | — |
| 2023-03-23 | $0.96 | $0.96 | 1,106,300 | — | — |
| 2023-03-22 | $0.91 | $0.91 | 2,964,100 | — | — |
| 2023-03-21 | $1.03 | $1.03 | 6,022,900 | — | — |
| 2023-03-20 | $0.87 | $0.87 | 4,425,800 | — | — |
| 2023-03-17 | $0.95 | $0.95 | 22,813,500 | — | — |
| 2023-03-16 | $1.47 | $1.47 | 2,375,100 | — | — |
| 2023-03-15 | $1.53 | $1.53 | 3,067,700 | — | — |
| 2023-03-14 | $1.49 | $1.49 | 3,261,000 | — | — |
| 2023-03-13 | $1.34 | $1.34 | 2,672,200 | — | — |
| 2023-03-10 | $1.41 | $1.41 | 1,374,100 | — | — |
| 2023-03-09 | $1.42 | $1.42 | 971,400 | — | — |
| 2023-03-08 | $1.48 | $1.48 | 1,066,800 | — | — |
| 2023-03-07 | $1.48 | $1.48 | 741,500 | — | — |
| 2023-03-06 | $1.50 | $1.50 | 681,400 | — | — |
| 2023-03-03 | $1.50 | $1.50 | 959,300 | — | — |
| 2023-03-02 | $1.50 | $1.50 | 444,200 | — | — |
| 2023-03-01 | $1.50 | $1.50 | 946,900 | — | — |
| 2023-02-28 | $1.58 | $1.58 | 1,114,700 | — | — |
| 2023-02-27 | $1.58 | $1.58 | 693,600 | — | — |
| 2023-02-24 | $1.58 | $1.58 | 883,700 | — | — |
| 2023-02-23 | $1.62 | $1.62 | 930,900 | — | — |
| 2023-02-22 | $1.69 | $1.69 | 1,592,000 | — | — |
| 2023-02-21 | $1.78 | $1.78 | 1,229,400 | — | — |
| 2023-02-17 | $1.76 | $1.76 | 6,199,000 | — | — |
| 2023-02-16 | $1.90 | $1.90 | 1,374,500 | — | — |
| 2023-02-15 | $1.94 | $1.94 | 1,328,800 | — | — |
| 2023-02-14 | $1.98 | $1.98 | 1,797,500 | — | — |
| 2023-02-13 | $1.85 | $1.85 | 1,327,700 | — | — |
| 2023-02-10 | $1.90 | $1.90 | 1,398,000 | — | — |
| 2023-02-09 | $1.98 | $1.98 | 1,505,100 | — | — |
| 2023-02-08 | $2.07 | $2.07 | 839,700 | — | — |
| 2023-02-07 | $2.07 | $2.07 | 1,442,000 | — | — |
| 2023-02-06 | $2.10 | $2.10 | 1,030,900 | — | — |
| 2023-02-03 | $2.05 | $2.05 | 1,855,300 | — | — |
| 2023-02-02 | $2.07 | $2.07 | 3,439,100 | — | — |
| 2023-02-01 | $1.73 | $1.73 | 1,136,200 | — | — |
| 2023-01-31 | $1.66 | $1.66 | 1,538,300 | — | — |
| 2023-01-30 | $1.59 | $1.59 | 1,214,100 | — | — |
| 2023-01-27 | $1.61 | $1.61 | 1,372,800 | — | — |
| 2023-01-26 | $1.52 | $1.52 | 1,266,800 | — | — |
| 2023-01-25 | $1.46 | $1.46 | 1,370,500 | — | — |
| 2023-01-24 | $1.47 | $1.47 | 1,776,500 | — | — |
| 2023-01-23 | $1.50 | $1.50 | 1,392,300 | — | — |
| 2023-01-20 | $1.56 | $1.56 | 1,895,000 | — | — |
| 2023-01-19 | $1.49 | $1.49 | 1,121,900 | — | — |
| 2023-01-18 | $1.61 | $1.61 | 1,238,700 | — | — |
| 2023-01-17 | $1.75 | $1.75 | 1,622,500 | — | — |
| 2023-01-13 | $1.54 | $1.54 | 796,900 | — | — |
| 2023-01-12 | $1.76 | $1.76 | 1,123,400 | — | — |
| 2023-01-11 | $1.72 | $1.72 | 1,167,100 | — | — |
| 2023-01-10 | $1.70 | $1.70 | 682,400 | — | — |
| 2023-01-09 | $1.67 | $1.67 | 1,121,100 | — | — |
| 2023-01-06 | $1.50 | $1.50 | 519,600 | — | — |
| 2023-01-05 | $1.50 | $1.50 | 1,022,900 | — | — |
| 2023-01-04 | $1.62 | $1.62 | 1,291,800 | — | — |
| 2023-01-03 | $1.53 | $1.53 | 1,679,200 | — | — |