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
- 2017-03-09 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 | $0.90 | $0.90 | 40,400 | — | — |
| 2023-12-28 | $0.88 | $0.88 | 116,000 | — | — |
| 2023-12-27 | $0.89 | $0.89 | 46,400 | — | — |
| 2023-12-26 | $0.91 | $0.91 | 62,700 | — | — |
| 2023-12-22 | $0.89 | $0.89 | 18,900 | — | — |
| 2023-12-21 | $0.91 | $0.91 | 90,300 | — | — |
| 2023-12-20 | $0.92 | $0.92 | 54,800 | — | — |
| 2023-12-19 | $0.95 | $0.95 | 85,100 | — | — |
| 2023-12-18 | $1.01 | $1.01 | 101,200 | — | — |
| 2023-12-15 | $0.99 | $0.99 | 56,900 | — | — |
| 2023-12-14 | $0.93 | $0.93 | 32,200 | — | — |
| 2023-12-13 | $0.95 | $0.95 | 40,500 | — | — |
| 2023-12-12 | $0.89 | $0.89 | 12,400 | — | — |
| 2023-12-11 | $0.88 | $0.88 | 11,500 | — | — |
| 2023-12-08 | $0.88 | $0.88 | 7,900 | — | — |
| 2023-12-07 | $0.88 | $0.88 | 59,400 | — | — |
| 2023-12-06 | $0.87 | $0.87 | 28,800 | — | — |
| 2023-12-05 | $0.87 | $0.87 | 8,200 | — | — |
| 2023-12-04 | $0.89 | $0.89 | 16,600 | — | — |
| 2023-12-01 | $0.87 | $0.87 | 41,200 | — | — |
| 2023-11-30 | $0.86 | $0.86 | 37,900 | — | — |
| 2023-11-29 | $0.88 | $0.88 | 26,600 | — | — |
| 2023-11-28 | $0.87 | $0.87 | 18,900 | — | — |
| 2023-11-27 | $0.87 | $0.87 | 19,300 | — | — |
| 2023-11-24 | $0.87 | $0.87 | 10,300 | — | — |
| 2023-11-22 | $0.91 | $0.91 | 5,800 | — | — |
| 2023-11-21 | $0.91 | $0.91 | 5,800 | — | — |
| 2023-11-20 | $0.92 | $0.92 | 55,700 | — | — |
| 2023-11-17 | $0.91 | $0.91 | 23,400 | — | — |
| 2023-11-16 | $0.93 | $0.93 | 16,200 | — | — |
| 2023-11-15 | $0.91 | $0.91 | 63,000 | — | — |
| 2023-11-14 | $0.90 | $0.90 | 85,100 | — | — |
| 2023-11-13 | $0.91 | $0.91 | 80,600 | — | — |
| 2023-11-10 | $0.94 | $0.94 | 14,800 | — | — |
| 2023-11-09 | $0.93 | $0.93 | 27,400 | — | — |
| 2023-11-08 | $0.96 | $0.96 | 42,000 | — | — |
| 2023-11-07 | $0.96 | $0.96 | 7,500 | — | — |
| 2023-11-06 | $0.97 | $0.97 | 39,900 | — | — |
| 2023-11-03 | $0.93 | $0.93 | 23,000 | — | — |
| 2023-11-02 | $0.92 | $0.92 | 36,700 | — | — |
| 2023-11-01 | $0.98 | $0.98 | 73,000 | — | — |
| 2023-10-31 | $0.99 | $0.99 | 105,000 | — | — |
| 2023-10-30 | $1.04 | $1.04 | 66,100 | — | — |
| 2023-10-27 | $1.06 | $1.06 | 115,200 | — | — |
| 2023-10-26 | $1.06 | $1.06 | 101,000 | — | — |
| 2023-10-25 | $1.12 | $1.12 | 169,800 | — | — |
| 2023-10-24 | $1.03 | $1.03 | 125,000 | — | — |
| 2023-10-23 | $1.04 | $1.04 | 48,900 | — | — |
| 2023-10-20 | $1.00 | $1.00 | 133,400 | — | — |
| 2023-10-19 | $1.04 | $1.04 | 97,800 | — | — |
| 2023-10-18 | $1.02 | $1.02 | 154,500 | — | — |
| 2023-10-17 | $1.03 | $1.03 | 99,000 | — | — |
| 2023-10-16 | $1.02 | $1.02 | 126,600 | — | — |
| 2023-10-13 | $1.00 | $1.00 | 407,500 | — | — |
| 2023-10-12 | $1.07 | $1.07 | 1,437,800 | — | — |
| 2023-10-11 | $0.73 | $0.73 | 158,300 | — | — |
| 2023-10-10 | $0.69 | $0.69 | 33,700 | — | — |
| 2023-10-09 | $0.67 | $0.67 | 58,600 | — | — |
| 2023-10-06 | $0.74 | $0.74 | 43,300 | — | — |
| 2023-10-05 | $0.78 | $0.78 | 16,200 | — | — |
| 2023-10-04 | $0.76 | $0.76 | 27,500 | — | — |
| 2023-10-03 | $0.76 | $0.76 | 19,400 | — | — |
| 2023-10-02 | $0.80 | $0.80 | 11,900 | — | — |
| 2023-09-29 | $0.80 | $0.80 | 65,900 | — | — |
| 2023-09-28 | $0.75 | $0.75 | 31,600 | — | — |
| 2023-09-27 | $0.75 | $0.75 | 12,000 | — | — |
| 2023-09-26 | $0.77 | $0.77 | 16,100 | — | — |
| 2023-09-25 | $0.75 | $0.75 | 38,700 | — | — |
| 2023-09-22 | $0.79 | $0.79 | 17,700 | — | — |
| 2023-09-21 | $0.83 | $0.83 | 39,900 | — | — |
| 2023-09-20 | $0.81 | $0.81 | 39,900 | — | — |
| 2023-09-19 | $0.86 | $0.86 | 33,300 | — | — |
| 2023-09-18 | $0.83 | $0.83 | 69,100 | — | — |
| 2023-09-15 | $0.92 | $0.92 | 14,700 | — | — |
| 2023-09-14 | $0.88 | $0.88 | 24,000 | — | — |
| 2023-09-13 | $0.94 | $0.94 | 53,600 | — | — |
| 2023-09-12 | $0.93 | $0.93 | 112,300 | — | — |
| 2023-09-11 | $0.93 | $0.93 | 55,200 | — | — |
| 2023-09-08 | $0.90 | $0.90 | 29,200 | — | — |
| 2023-09-07 | $0.92 | $0.92 | 21,200 | — | — |
| 2023-09-06 | $0.91 | $0.91 | 17,600 | — | — |
| 2023-09-05 | $0.93 | $0.93 | 67,800 | — | — |
| 2023-09-01 | $0.95 | $0.95 | 60,500 | — | — |
| 2023-08-31 | $0.90 | $0.90 | 22,100 | — | — |
| 2023-08-30 | $0.89 | $0.89 | 20,000 | — | — |
| 2023-08-29 | $0.90 | $0.90 | 33,700 | — | — |
| 2023-08-28 | $0.95 | $0.95 | 47,600 | — | — |
| 2023-08-25 | $0.91 | $0.91 | 15,900 | — | — |
| 2023-08-24 | $0.93 | $0.93 | 48,000 | — | — |
| 2023-08-23 | $0.92 | $0.92 | 33,900 | — | — |
| 2023-08-22 | $0.94 | $0.94 | 67,500 | — | — |
| 2023-08-21 | $0.97 | $0.97 | 22,800 | — | — |
| 2023-08-18 | $0.97 | $0.97 | 20,700 | — | — |
| 2023-08-17 | $0.98 | $0.98 | 13,400 | — | — |
| 2023-08-16 | $1.00 | $1.00 | 9,500 | — | — |
| 2023-08-15 | $1.03 | $1.03 | 56,600 | — | — |
| 2023-08-14 | $1.01 | $1.01 | 155,500 | — | — |
| 2023-08-11 | $1.01 | $1.01 | 21,400 | — | — |
| 2023-08-10 | $0.99 | $0.99 | 78,200 | — | — |
| 2023-08-09 | $1.00 | $1.00 | 22,800 | — | — |
| 2023-08-08 | $1.02 | $1.02 | 8,900 | — | — |
| 2023-08-07 | $1.01 | $1.01 | 17,800 | — | — |
| 2023-08-04 | $1.01 | $1.01 | 10,500 | — | — |
| 2023-08-03 | $1.01 | $1.01 | 24,300 | — | — |
| 2023-08-02 | $1.03 | $1.03 | 29,700 | — | — |
| 2023-08-01 | $1.02 | $1.02 | 20,000 | — | — |
| 2023-07-31 | $1.05 | $1.05 | 39,000 | — | — |
| 2023-07-28 | $1.05 | $1.05 | 48,200 | — | — |
| 2023-07-27 | $1.02 | $1.02 | 49,300 | — | — |
| 2023-07-26 | $1.07 | $1.07 | 18,200 | — | — |
| 2023-07-25 | $1.08 | $1.08 | 21,500 | — | — |
| 2023-07-24 | $1.11 | $1.11 | 64,100 | — | — |
| 2023-07-21 | $1.08 | $1.08 | 69,400 | — | — |
| 2023-07-20 | $1.08 | $1.08 | 37,700 | — | — |
| 2023-07-19 | $1.08 | $1.08 | 40,400 | — | — |
| 2023-07-18 | $1.07 | $1.07 | 48,200 | — | — |
| 2023-07-17 | $1.10 | $1.10 | 60,100 | — | — |
| 2023-07-14 | $1.12 | $1.12 | 37,700 | — | — |
| 2023-07-13 | $1.13 | $1.13 | 42,800 | — | — |
| 2023-07-12 | $1.14 | $1.14 | 41,400 | — | — |
| 2023-07-11 | $1.14 | $1.14 | 9,200 | — | — |
| 2023-07-10 | $1.15 | $1.15 | 63,600 | — | — |
| 2023-07-07 | $1.13 | $1.13 | 14,100 | — | — |
| 2023-07-06 | $1.13 | $1.13 | 39,600 | — | — |
| 2023-07-05 | $1.15 | $1.15 | 35,400 | — | — |
| 2023-07-03 | $1.16 | $1.16 | 25,400 | — | — |
| 2023-06-30 | $1.18 | $1.18 | 60,700 | — | — |
| 2023-06-29 | $1.27 | $1.27 | 47,300 | — | — |
| 2023-06-28 | $1.30 | $1.30 | 94,100 | — | — |
| 2023-06-27 | $1.19 | $1.19 | 62,200 | — | — |
| 2023-06-26 | $1.15 | $1.15 | 13,300 | — | — |
| 2023-06-23 | $1.21 | $1.21 | 92,300 | — | — |
| 2023-06-22 | $1.20 | $1.20 | 27,100 | — | — |
| 2023-06-21 | $1.28 | $1.28 | 42,800 | — | — |
| 2023-06-20 | $1.28 | $1.28 | 68,900 | — | — |
| 2023-06-16 | $1.18 | $1.18 | 26,200 | — | — |
| 2023-06-15 | $1.20 | $1.20 | 36,100 | — | — |
| 2023-06-14 | $1.13 | $1.13 | 31,200 | — | — |
| 2023-06-13 | $1.22 | $1.22 | 40,000 | — | — |
| 2023-06-12 | $1.21 | $1.21 | 21,500 | — | — |
| 2023-06-09 | $1.29 | $1.29 | 23,800 | — | — |
| 2023-06-08 | $1.21 | $1.21 | 69,200 | — | — |
| 2023-06-07 | $1.25 | $1.25 | 59,800 | — | — |
| 2023-06-06 | $1.25 | $1.25 | 59,600 | — | — |
| 2023-06-05 | $1.37 | $1.37 | 128,800 | — | — |
| 2023-06-02 | $1.30 | $1.30 | 170,000 | — | — |
| 2023-06-01 | $1.08 | $1.08 | 46,100 | — | — |
| 2023-05-31 | $1.02 | $1.02 | 41,700 | — | — |
| 2023-05-30 | $1.03 | $1.03 | 23,300 | — | — |
| 2023-05-26 | $1.07 | $1.07 | 31,500 | — | — |
| 2023-05-25 | $1.04 | $1.04 | 23,900 | — | — |
| 2023-05-24 | $1.11 | $1.11 | 47,500 | — | — |
| 2023-05-23 | $1.10 | $1.10 | 69,800 | — | — |
| 2023-05-22 | $1.15 | $1.15 | 90,400 | — | — |
| 2023-05-19 | $1.09 | $1.09 | 85,500 | — | — |
| 2023-05-18 | $1.03 | $1.03 | 48,900 | — | — |
| 2023-05-17 | $0.98 | $0.98 | 33,800 | — | — |
| 2023-05-16 | $1.01 | $1.01 | 30,800 | — | — |
| 2023-05-15 | $1.01 | $1.01 | 29,000 | — | — |
| 2023-05-12 | $1.00 | $1.00 | 37,500 | — | — |
| 2023-05-11 | $1.01 | $1.01 | 40,900 | — | — |
| 2023-05-10 | $1.01 | $1.01 | 67,800 | — | — |
| 2023-05-09 | $0.97 | $0.97 | 22,400 | — | — |
| 2023-05-08 | $0.98 | $0.98 | 25,000 | — | — |
| 2023-05-05 | $0.98 | $0.98 | 74,200 | — | — |
| 2023-05-04 | $0.90 | $0.90 | 53,800 | — | — |
| 2023-05-03 | $0.89 | $0.89 | 86,600 | — | — |
| 2023-05-02 | $0.95 | $0.95 | 22,400 | — | — |
| 2023-05-01 | $0.95 | $0.95 | 65,500 | — | — |
| 2023-04-28 | $0.97 | $0.97 | 32,900 | — | — |
| 2023-04-27 | $0.96 | $0.96 | 43,200 | — | — |
| 2023-04-26 | $0.97 | $0.97 | 97,000 | — | — |
| 2023-04-25 | $1.00 | $1.00 | 43,900 | — | — |
| 2023-04-24 | $0.97 | $0.97 | 95,300 | — | — |
| 2023-04-21 | $1.08 | $1.08 | 115,100 | — | — |
| 2023-04-20 | $1.07 | $1.07 | 181,800 | — | — |
| 2023-04-19 | $1.08 | $1.08 | 600,700 | — | — |
| 2023-04-18 | $1.36 | $1.36 | 63,300 | — | — |
| 2023-04-17 | $1.39 | $1.39 | 73,900 | — | — |
| 2023-04-14 | $1.29 | $1.29 | 58,900 | — | — |
| 2023-04-13 | $1.20 | $1.20 | 119,500 | — | — |
| 2023-04-12 | $1.14 | $1.14 | 50,400 | — | — |
| 2023-04-11 | $1.16 | $1.16 | 98,000 | — | — |
| 2023-04-10 | $1.11 | $1.11 | 93,000 | — | — |
| 2023-04-06 | $1.11 | $1.11 | 74,500 | — | — |
| 2023-04-05 | $1.06 | $1.06 | 175,600 | — | — |
| 2023-04-04 | $1.12 | $1.12 | 26,800 | — | — |
| 2023-04-03 | $1.17 | $1.17 | 84,200 | — | — |
| 2023-03-31 | $1.12 | $1.12 | 50,700 | — | — |
| 2023-03-30 | $1.17 | $1.17 | 72,900 | — | — |
| 2023-03-29 | $1.12 | $1.12 | 86,000 | — | — |
| 2023-03-28 | $1.07 | $1.07 | 35,600 | — | — |
| 2023-03-27 | $1.11 | $1.11 | 33,600 | — | — |
| 2023-03-24 | $1.07 | $1.07 | 151,000 | — | — |
| 2023-03-23 | $1.14 | $1.14 | 219,800 | — | — |
| 2023-03-22 | $1.18 | $1.18 | 55,700 | — | — |
| 2023-03-21 | $1.21 | $1.21 | 128,700 | — | — |
| 2023-03-20 | $1.16 | $1.16 | 84,400 | — | — |
| 2023-03-17 | $1.24 | $1.24 | 88,400 | — | — |
| 2023-03-16 | $1.25 | $1.25 | 196,500 | — | — |
| 2023-03-15 | $1.16 | $1.16 | 127,700 | — | — |
| 2023-03-14 | $1.21 | $1.21 | 348,900 | — | — |
| 2023-03-13 | $1.06 | $1.06 | 1,172,300 | — | — |
| 2023-03-10 | $1.43 | $1.43 | 380,400 | — | — |
| 2023-03-09 | $1.62 | $1.62 | 115,700 | — | — |
| 2023-03-08 | $1.72 | $1.72 | 90,300 | — | — |
| 2023-03-07 | $1.77 | $1.77 | 49,400 | — | — |
| 2023-03-06 | $1.77 | $1.77 | 245,800 | — | — |
| 2023-03-03 | $1.87 | $1.87 | 118,600 | — | — |
| 2023-03-02 | $1.82 | $1.82 | 128,600 | — | — |
| 2023-03-01 | $1.86 | $1.86 | 106,600 | — | — |
| 2023-02-28 | $1.89 | $1.89 | 146,700 | — | — |
| 2023-02-27 | $1.94 | $1.94 | 100,400 | — | — |
| 2023-02-24 | $1.90 | $1.90 | 114,000 | — | — |
| 2023-02-23 | $2.04 | $2.04 | 91,800 | — | — |
| 2023-02-22 | $1.92 | $1.92 | 102,100 | — | — |
| 2023-02-21 | $1.85 | $1.85 | 198,000 | — | — |
| 2023-02-17 | $2.03 | $2.03 | 95,000 | — | — |
| 2023-02-16 | $2.05 | $2.05 | 159,400 | — | — |
| 2023-02-15 | $2.07 | $2.07 | 186,500 | — | — |
| 2023-02-14 | $1.96 | $1.96 | 307,000 | — | — |
| 2023-02-13 | $2.13 | $2.13 | 373,500 | — | — |
| 2023-02-10 | $2.23 | $2.23 | 430,600 | — | — |
| 2023-02-09 | $2.68 | $2.68 | 475,400 | — | — |
| 2023-02-08 | $2.91 | $2.91 | 339,200 | — | — |
| 2023-02-07 | $3.02 | $3.02 | 508,600 | — | — |
| 2023-02-06 | $3.05 | $3.05 | 630,400 | — | — |
| 2023-02-03 | $2.70 | $2.70 | 158,400 | — | — |
| 2023-02-02 | $2.60 | $2.60 | 390,000 | — | — |
| 2023-02-01 | $2.61 | $2.61 | 202,100 | — | — |
| 2023-01-31 | $2.58 | $2.58 | 253,500 | — | — |
| 2023-01-30 | $2.55 | $2.55 | 181,600 | — | — |
| 2023-01-27 | $2.53 | $2.53 | 162,000 | — | — |
| 2023-01-26 | $2.56 | $2.56 | 210,100 | — | — |
| 2023-01-25 | $2.63 | $2.63 | 177,900 | — | — |
| 2023-01-24 | $2.67 | $2.67 | 811,800 | — | — |
| 2023-01-23 | $2.72 | $2.72 | 352,300 | — | — |
| 2023-01-20 | $2.50 | $2.50 | 608,500 | — | — |
| 2023-01-19 | $2.67 | $2.67 | 2,337,400 | — | — |
| 2023-01-18 | $2.17 | $2.17 | 261,200 | — | — |
| 2023-01-17 | $2.07 | $2.07 | 332,100 | — | — |
| 2023-01-13 | $2.14 | $2.14 | 217,200 | — | — |
| 2023-01-12 | $2.07 | $2.07 | 529,900 | — | — |
| 2023-01-11 | $2.15 | $2.15 | 915,700 | — | — |
| 2023-01-10 | $2.28 | $2.28 | 1,062,800 | — | — |
| 2023-01-09 | $1.90 | $1.90 | 589,000 | — | — |
| 2023-01-06 | $1.74 | $1.74 | 331,400 | — | — |
| 2023-01-05 | $1.85 | $1.85 | 212,200 | — | — |
| 2023-01-04 | $1.84 | $1.84 | 446,500 | — | — |
| 2023-01-03 | $1.75 | $1.75 | 366,900 | — | — |