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
- 2021-07-01 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 | 89,000 | — | — |
| 2023-12-28 | $1.16 | $1.16 | 22,700 | — | — |
| 2023-12-27 | $1.20 | $1.20 | 22,000 | — | — |
| 2023-12-26 | $1.19 | $1.19 | 78,800 | — | — |
| 2023-12-22 | $1.18 | $1.18 | 82,600 | — | — |
| 2023-12-21 | $1.16 | $1.16 | 75,000 | — | — |
| 2023-12-20 | $1.18 | $1.18 | 39,800 | — | — |
| 2023-12-19 | $1.20 | $1.20 | 55,800 | — | — |
| 2023-12-18 | $1.27 | $1.27 | 53,400 | — | — |
| 2023-12-15 | $1.25 | $1.25 | 57,200 | — | — |
| 2023-12-14 | $1.20 | $1.20 | 67,900 | — | — |
| 2023-12-13 | $1.13 | $1.13 | 289,300 | — | — |
| 2023-12-12 | $1.42 | $1.42 | 67,200 | — | — |
| 2023-12-11 | $1.32 | $1.32 | 27,600 | — | — |
| 2023-12-08 | $1.34 | $1.34 | 10,800 | — | — |
| 2023-12-07 | $1.30 | $1.30 | 41,600 | — | — |
| 2023-12-06 | $1.31 | $1.31 | 57,700 | — | — |
| 2023-12-05 | $1.35 | $1.35 | 26,200 | — | — |
| 2023-12-04 | $1.37 | $1.37 | 41,900 | — | — |
| 2023-12-01 | $1.34 | $1.34 | 49,300 | — | — |
| 2023-11-30 | $1.29 | $1.29 | 43,400 | — | — |
| 2023-11-29 | $1.35 | $1.35 | 64,500 | — | — |
| 2023-11-28 | $1.40 | $1.40 | 45,900 | — | — |
| 2023-11-27 | $1.32 | $1.32 | 62,700 | — | — |
| 2023-11-24 | $1.29 | $1.29 | 28,200 | — | — |
| 2023-11-22 | $1.29 | $1.29 | 75,800 | — | — |
| 2023-11-21 | $1.22 | $1.22 | 142,000 | — | — |
| 2023-11-20 | $1.24 | $1.24 | 241,400 | — | — |
| 2023-11-17 | $1.12 | $1.12 | 48,000 | — | — |
| 2023-11-16 | $1.14 | $1.14 | 16,200 | — | — |
| 2023-11-15 | $1.17 | $1.17 | 54,600 | — | — |
| 2023-11-14 | $1.24 | $1.24 | 23,400 | — | — |
| 2023-11-13 | $1.17 | $1.17 | 10,000 | — | — |
| 2023-11-10 | $1.20 | $1.20 | 25,300 | — | — |
| 2023-11-09 | $1.25 | $1.25 | 27,900 | — | — |
| 2023-11-08 | $1.29 | $1.29 | 44,200 | — | — |
| 2023-11-07 | $1.26 | $1.26 | 108,100 | — | — |
| 2023-11-06 | $1.20 | $1.20 | 82,900 | — | — |
| 2023-11-03 | $1.20 | $1.20 | 53,200 | — | — |
| 2023-11-02 | $1.17 | $1.17 | 57,700 | — | — |
| 2023-11-01 | $1.06 | $1.06 | 117,700 | — | — |
| 2023-10-31 | $0.94 | $0.94 | 14,800 | — | — |
| 2023-10-30 | $0.96 | $0.96 | 3,300 | — | — |
| 2023-10-27 | $0.94 | $0.94 | 37,000 | — | — |
| 2023-10-26 | $0.91 | $0.91 | 27,100 | — | — |
| 2023-10-25 | $0.90 | $0.90 | 16,800 | — | — |
| 2023-10-24 | $0.91 | $0.91 | 96,900 | — | — |
| 2023-10-23 | $0.96 | $0.96 | 46,200 | — | — |
| 2023-10-20 | $0.99 | $0.99 | 76,800 | — | — |
| 2023-10-19 | $1.08 | $1.08 | 63,000 | — | — |
| 2023-10-18 | $1.13 | $1.13 | 112,100 | — | — |
| 2023-10-17 | $1.20 | $1.20 | 45,100 | — | — |
| 2023-10-16 | $1.20 | $1.20 | 43,800 | — | — |
| 2023-10-13 | $1.24 | $1.24 | 15,000 | — | — |
| 2023-10-12 | $1.25 | $1.25 | 25,100 | — | — |
| 2023-10-11 | $1.27 | $1.27 | 26,900 | — | — |
| 2023-10-10 | $1.28 | $1.28 | 36,700 | — | — |
| 2023-10-09 | $1.24 | $1.24 | 80,600 | — | — |
| 2023-10-06 | $1.29 | $1.29 | 57,900 | — | — |
| 2023-10-05 | $1.27 | $1.27 | 103,400 | — | — |
| 2023-10-04 | $1.34 | $1.34 | 161,500 | — | — |
| 2023-10-03 | $1.40 | $1.40 | 236,100 | — | — |
| 2023-10-02 | $1.56 | $1.56 | 329,300 | — | — |
| 2023-09-29 | $1.84 | $1.84 | 1,261,600 | — | — |
| 2023-09-28 | $3.25 | $3.25 | 467,100 | — | — |
| 2023-09-27 | $3.35 | $3.35 | 68,900 | — | — |
| 2023-09-26 | $3.25 | $3.25 | 117,700 | — | — |
| 2023-09-25 | $3.27 | $3.27 | 97,700 | — | — |
| 2023-09-22 | $2.90 | $2.90 | 39,200 | — | — |
| 2023-09-21 | $2.68 | $2.68 | 97,400 | — | — |
| 2023-09-20 | $2.82 | $2.82 | 92,500 | — | — |
| 2023-09-19 | $2.49 | $2.49 | 151,800 | — | — |
| 2023-09-18 | $2.90 | $2.90 | 139,000 | — | — |
| 2023-09-15 | $3.13 | $3.13 | 31,800 | — | — |
| 2023-09-14 | $3.28 | $3.28 | 52,700 | — | — |
| 2023-09-13 | $3.26 | $3.26 | 16,900 | — | — |
| 2023-09-12 | $3.25 | $3.25 | 27,300 | — | — |
| 2023-09-11 | $3.31 | $3.31 | 65,100 | — | — |
| 2023-09-08 | $3.32 | $3.32 | 52,300 | — | — |
| 2023-09-07 | $3.20 | $3.20 | 31,500 | — | — |
| 2023-09-06 | $3.28 | $3.28 | 36,300 | — | — |
| 2023-09-05 | $3.20 | $3.20 | 65,400 | — | — |
| 2023-09-01 | $3.24 | $3.24 | 36,900 | — | — |
| 2023-08-31 | $3.28 | $3.28 | 28,700 | — | — |
| 2023-08-30 | $3.24 | $3.24 | 27,400 | — | — |
| 2023-08-29 | $3.35 | $3.35 | 35,800 | — | — |
| 2023-08-28 | $3.28 | $3.28 | 88,900 | — | — |
| 2023-08-25 | $3.00 | $3.00 | 101,700 | — | — |
| 2023-08-24 | $3.05 | $3.05 | 1,325,800 | — | — |
| 2023-08-23 | $2.90 | $2.90 | 45,000 | — | — |
| 2023-08-22 | $3.09 | $3.09 | 48,100 | — | — |
| 2023-08-21 | $2.96 | $2.96 | 47,500 | — | — |
| 2023-08-18 | $2.96 | $2.96 | 38,200 | — | — |
| 2023-08-17 | $2.96 | $2.96 | 25,300 | — | — |
| 2023-08-16 | $3.02 | $3.02 | 33,800 | — | — |
| 2023-08-15 | $3.24 | $3.24 | 25,000 | — | — |
| 2023-08-14 | $3.24 | $3.24 | 50,400 | — | — |
| 2023-08-11 | $3.10 | $3.10 | 76,400 | — | — |
| 2023-08-10 | $2.95 | $2.95 | 22,500 | — | — |
| 2023-08-09 | $2.99 | $2.99 | 71,700 | — | — |
| 2023-08-08 | $2.98 | $2.98 | 82,000 | — | — |
| 2023-08-07 | $3.08 | $3.08 | 42,100 | — | — |
| 2023-08-04 | $3.23 | $3.23 | 98,000 | — | — |
| 2023-08-03 | $3.45 | $3.45 | 69,700 | — | — |
| 2023-08-02 | $3.58 | $3.58 | 49,300 | — | — |
| 2023-08-01 | $3.62 | $3.62 | 16,000 | — | — |
| 2023-07-31 | $3.71 | $3.71 | 8,000 | — | — |
| 2023-07-28 | $3.62 | $3.62 | 14,100 | — | — |
| 2023-07-27 | $3.52 | $3.52 | 33,000 | — | — |
| 2023-07-26 | $3.73 | $3.73 | 11,400 | — | — |
| 2023-07-25 | $3.65 | $3.65 | 14,200 | — | — |
| 2023-07-24 | $3.70 | $3.70 | 60,700 | — | — |
| 2023-07-21 | $3.55 | $3.55 | 42,900 | — | — |
| 2023-07-20 | $3.77 | $3.77 | 14,900 | — | — |
| 2023-07-19 | $3.79 | $3.79 | 35,300 | — | — |
| 2023-07-18 | $3.89 | $3.89 | 64,100 | — | — |
| 2023-07-17 | $3.75 | $3.75 | 84,800 | — | — |
| 2023-07-14 | $3.91 | $3.91 | 30,600 | — | — |
| 2023-07-13 | $3.86 | $3.86 | 38,700 | — | — |
| 2023-07-12 | $4.01 | $4.01 | 26,700 | — | — |
| 2023-07-11 | $3.91 | $3.91 | 31,000 | — | — |
| 2023-07-10 | $3.85 | $3.85 | 20,600 | — | — |
| 2023-07-07 | $3.77 | $3.77 | 22,100 | — | — |
| 2023-07-06 | $3.71 | $3.71 | 25,400 | — | — |
| 2023-07-05 | $3.87 | $3.87 | 50,400 | — | — |
| 2023-07-03 | $3.79 | $3.79 | 42,000 | — | — |
| 2023-06-30 | $3.56 | $3.56 | 51,600 | — | — |
| 2023-06-29 | $3.45 | $3.45 | 284,900 | — | — |
| 2023-06-28 | $3.65 | $3.65 | 97,300 | — | — |
| 2023-06-27 | $3.65 | $3.65 | 64,200 | — | — |
| 2023-06-26 | $3.87 | $3.87 | 131,300 | — | — |
| 2023-06-23 | $3.73 | $3.73 | 73,100 | — | — |
| 2023-06-22 | $3.69 | $3.69 | 51,500 | — | — |
| 2023-06-21 | $3.60 | $3.60 | 94,900 | — | — |
| 2023-06-20 | $3.77 | $3.77 | 135,800 | — | — |
| 2023-06-16 | $4.01 | $4.01 | 150,600 | — | — |
| 2023-06-15 | $3.99 | $3.99 | 92,700 | — | — |
| 2023-06-14 | $3.94 | $3.94 | 64,600 | — | — |
| 2023-06-13 | $3.98 | $3.98 | 74,600 | — | — |
| 2023-06-12 | $4.03 | $4.03 | 57,100 | — | — |
| 2023-06-09 | $3.97 | $3.97 | 93,300 | — | — |
| 2023-06-08 | $4.14 | $4.14 | 70,200 | — | — |
| 2023-06-07 | $4.04 | $4.04 | 156,900 | — | — |
| 2023-06-06 | $4.27 | $4.27 | 379,000 | — | — |
| 2023-06-05 | $4.53 | $4.53 | 1,390,800 | — | — |
| 2023-06-02 | $5.07 | $5.07 | 293,700 | — | — |
| 2023-06-01 | $5.25 | $5.25 | 304,200 | — | — |
| 2023-05-31 | $4.94 | $4.94 | 625,800 | — | — |
| 2023-05-30 | $5.68 | $5.68 | 1,772,400 | — | — |
| 2023-05-26 | $4.66 | $4.66 | 228,100 | — | — |
| 2023-05-25 | $4.20 | $4.20 | 133,700 | — | — |
| 2023-05-24 | $4.16 | $4.16 | 57,300 | — | — |
| 2023-05-23 | $4.05 | $4.05 | 73,600 | — | — |
| 2023-05-22 | $3.95 | $3.95 | 23,100 | — | — |
| 2023-05-19 | $3.88 | $3.88 | 18,900 | — | — |
| 2023-05-18 | $3.81 | $3.81 | 39,700 | — | — |
| 2023-05-17 | $3.99 | $3.99 | 23,300 | — | — |
| 2023-05-16 | $3.89 | $3.89 | 44,600 | — | — |
| 2023-05-15 | $4.08 | $4.08 | 24,200 | — | — |
| 2023-05-12 | $4.01 | $4.01 | 15,900 | — | — |
| 2023-05-11 | $3.94 | $3.94 | 24,800 | — | — |
| 2023-05-10 | $4.07 | $4.07 | 35,400 | — | — |
| 2023-05-09 | $4.03 | $4.03 | 23,500 | — | — |
| 2023-05-08 | $3.95 | $3.95 | 44,000 | — | — |
| 2023-05-05 | $4.10 | $4.10 | 23,600 | — | — |
| 2023-05-04 | $4.14 | $4.14 | 35,200 | — | — |
| 2023-05-03 | $4.08 | $4.08 | 16,100 | — | — |
| 2023-05-02 | $4.10 | $4.10 | 20,400 | — | — |
| 2023-05-01 | $4.12 | $4.12 | 36,300 | — | — |
| 2023-04-28 | $4.11 | $4.11 | 79,800 | — | — |
| 2023-04-27 | $4.24 | $4.24 | 57,000 | — | — |
| 2023-04-26 | $3.99 | $3.99 | 62,200 | — | — |
| 2023-04-25 | $4.00 | $4.00 | 40,700 | — | — |
| 2023-04-24 | $3.86 | $3.86 | 38,000 | — | — |
| 2023-04-21 | $3.95 | $3.95 | 17,900 | — | — |
| 2023-04-20 | $3.87 | $3.87 | 20,800 | — | — |
| 2023-04-19 | $3.98 | $3.98 | 11,100 | — | — |
| 2023-04-18 | $4.00 | $4.00 | 38,300 | — | — |
| 2023-04-17 | $4.14 | $4.14 | 22,400 | — | — |
| 2023-04-14 | $4.20 | $4.20 | 8,000 | — | — |
| 2023-04-13 | $4.32 | $4.32 | 22,500 | — | — |
| 2023-04-12 | $4.24 | $4.24 | 28,000 | — | — |
| 2023-04-11 | $4.26 | $4.26 | 39,500 | — | — |
| 2023-04-10 | $4.20 | $4.20 | 12,700 | — | — |
| 2023-04-06 | $4.23 | $4.23 | 76,100 | — | — |
| 2023-04-05 | $4.37 | $4.37 | 198,600 | — | — |
| 2023-04-04 | $4.20 | $4.20 | 110,000 | — | — |
| 2023-04-03 | $4.10 | $4.10 | 124,700 | — | — |
| 2023-03-31 | $3.76 | $3.76 | 18,800 | — | — |
| 2023-03-30 | $3.88 | $3.88 | 32,400 | — | — |
| 2023-03-29 | $3.72 | $3.72 | 19,000 | — | — |
| 2023-03-28 | $3.63 | $3.63 | 23,400 | — | — |
| 2023-03-27 | $3.61 | $3.61 | 33,300 | — | — |
| 2023-03-24 | $3.67 | $3.67 | 22,400 | — | — |
| 2023-03-23 | $3.70 | $3.70 | 26,300 | — | — |
| 2023-03-22 | $3.83 | $3.83 | 22,400 | — | — |
| 2023-03-21 | $3.87 | $3.87 | 13,300 | — | — |
| 2023-03-20 | $3.80 | $3.80 | 16,800 | — | — |
| 2023-03-17 | $3.98 | $3.98 | 37,700 | — | — |
| 2023-03-16 | $4.02 | $4.02 | 51,500 | — | — |
| 2023-03-15 | $3.71 | $3.71 | 43,100 | — | — |
| 2023-03-14 | $3.57 | $3.57 | 54,200 | — | — |
| 2023-03-13 | $3.70 | $3.70 | 50,500 | — | — |
| 2023-03-10 | $3.49 | $3.49 | 97,700 | — | — |
| 2023-03-09 | $3.77 | $3.77 | 84,500 | — | — |
| 2023-03-08 | $4.16 | $4.16 | 22,900 | — | — |
| 2023-03-07 | $4.17 | $4.17 | 26,800 | — | — |
| 2023-03-06 | $4.06 | $4.06 | 44,600 | — | — |
| 2023-03-03 | $4.20 | $4.20 | 83,100 | — | — |
| 2023-03-02 | $3.85 | $3.85 | 30,000 | — | — |
| 2023-03-01 | $3.86 | $3.86 | 162,500 | — | — |
| 2023-02-28 | $4.10 | $4.10 | 75,300 | — | — |
| 2023-02-27 | $4.24 | $4.24 | 652,700 | — | — |
| 2023-02-24 | $3.91 | $3.91 | 38,400 | — | — |
| 2023-02-23 | $3.95 | $3.95 | 63,800 | — | — |
| 2023-02-22 | $4.14 | $4.14 | 66,400 | — | — |
| 2023-02-21 | $4.15 | $4.15 | 63,600 | — | — |
| 2023-02-17 | $4.32 | $4.32 | 100,000 | — | — |
| 2023-02-16 | $4.59 | $4.59 | 180,200 | — | — |
| 2023-02-15 | $5.13 | $5.13 | 86,100 | — | — |
| 2023-02-14 | $5.25 | $5.25 | 128,200 | — | — |
| 2023-02-13 | $5.47 | $5.47 | 69,200 | — | — |
| 2023-02-10 | $5.49 | $5.49 | 54,600 | — | — |
| 2023-02-09 | $5.69 | $5.69 | 309,400 | — | — |
| 2023-02-08 | $6.38 | $6.38 | 474,400 | — | — |
| 2023-02-07 | $5.86 | $5.86 | 2,235,300 | — | — |
| 2023-02-06 | $5.29 | $5.29 | 205,500 | — | — |
| 2023-02-03 | $5.08 | $5.08 | 309,600 | — | — |
| 2023-02-02 | $4.71 | $4.71 | 139,600 | — | — |
| 2023-02-01 | $4.59 | $4.59 | 75,700 | — | — |
| 2023-01-31 | $4.50 | $4.50 | 183,700 | — | — |
| 2023-01-30 | $4.40 | $4.40 | 263,600 | — | — |
| 2023-01-27 | $4.04 | $4.04 | 272,200 | — | — |
| 2023-01-26 | $3.39 | $3.39 | 34,300 | — | — |
| 2023-01-25 | $3.42 | $3.42 | 62,100 | — | — |
| 2023-01-24 | $3.65 | $3.65 | 21,100 | — | — |
| 2023-01-23 | $3.74 | $3.74 | 39,900 | — | — |
| 2023-01-20 | $3.49 | $3.49 | 44,400 | — | — |
| 2023-01-19 | $3.30 | $3.30 | 48,500 | — | — |
| 2023-01-18 | $3.46 | $3.46 | 73,300 | — | — |
| 2023-01-17 | $3.76 | $3.76 | 37,200 | — | — |
| 2023-01-13 | $3.55 | $3.55 | 34,600 | — | — |
| 2023-01-12 | $3.67 | $3.67 | 28,600 | — | — |
| 2023-01-11 | $3.50 | $3.50 | 59,000 | — | — |
| 2023-01-10 | $3.47 | $3.47 | 31,700 | — | — |
| 2023-01-09 | $3.41 | $3.41 | 90,500 | — | — |
| 2023-01-06 | $2.85 | $2.85 | 21,800 | — | — |
| 2023-01-05 | $2.83 | $2.83 | 15,700 | — | — |
| 2023-01-04 | $2.81 | $2.81 | 22,700 | — | — |
| 2023-01-03 | $2.91 | $2.91 | 22,100 | — | — |