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
- 2021-03-05 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 | $1.00 | $1.00 | 470,725 | — | — |
| 2023-12-28 | $0.99 | $0.99 | 2,261,075 | — | — |
| 2023-12-27 | $1.06 | $1.06 | 611,850 | — | — |
| 2023-12-26 | $1.12 | $1.12 | 487,525 | — | — |
| 2023-12-22 | $1.25 | $1.25 | 117,750 | — | — |
| 2023-12-21 | $1.27 | $1.27 | 105,825 | — | — |
| 2023-12-20 | $1.22 | $1.22 | 63,400 | — | — |
| 2023-12-19 | $1.20 | $1.20 | 67,150 | — | — |
| 2023-12-18 | $1.20 | $1.20 | 154,400 | — | — |
| 2023-12-15 | $1.33 | $1.33 | 146,275 | — | — |
| 2023-12-14 | $1.33 | $1.33 | 133,225 | — | — |
| 2023-12-13 | $1.22 | $1.22 | 54,650 | — | — |
| 2023-12-12 | $1.24 | $1.24 | 49,350 | — | — |
| 2023-12-11 | $1.34 | $1.34 | 106,450 | — | — |
| 2023-12-08 | $1.42 | $1.42 | 258,850 | — | — |
| 2023-12-07 | $1.27 | $1.27 | 51,350 | — | — |
| 2023-12-06 | $1.23 | $1.23 | 75,775 | — | — |
| 2023-12-05 | $1.19 | $1.19 | 80,300 | — | — |
| 2023-12-04 | $1.18 | $1.18 | 54,625 | — | — |
| 2023-12-01 | $1.17 | $1.17 | 33,150 | — | — |
| 2023-11-30 | $1.18 | $1.18 | 51,775 | — | — |
| 2023-11-29 | $1.19 | $1.19 | 43,750 | — | — |
| 2023-11-28 | $1.18 | $1.18 | 41,875 | — | — |
| 2023-11-27 | $1.17 | $1.17 | 70,900 | — | — |
| 2023-11-24 | $1.14 | $1.14 | 109,350 | — | — |
| 2023-11-22 | $1.24 | $1.24 | 44,525 | — | — |
| 2023-11-21 | $1.24 | $1.24 | 26,825 | — | — |
| 2023-11-20 | $1.25 | $1.25 | 33,725 | — | — |
| 2023-11-17 | $1.26 | $1.26 | 28,525 | — | — |
| 2023-11-16 | $1.28 | $1.28 | 27,800 | — | — |
| 2023-11-15 | $1.32 | $1.32 | 44,550 | — | — |
| 2023-11-14 | $1.28 | $1.28 | 63,550 | — | — |
| 2023-11-13 | $1.26 | $1.26 | 45,125 | — | — |
| 2023-11-10 | $1.20 | $1.20 | 27,650 | — | — |
| 2023-11-09 | $1.24 | $1.24 | 50,850 | — | — |
| 2023-11-08 | $1.23 | $1.23 | 83,325 | — | — |
| 2023-11-07 | $1.29 | $1.29 | 17,500 | — | — |
| 2023-11-06 | $1.33 | $1.33 | 54,725 | — | — |
| 2023-11-03 | $1.32 | $1.32 | 126,750 | — | — |
| 2023-11-02 | $1.48 | $1.48 | 130,250 | — | — |
| 2023-11-01 | $1.22 | $1.22 | 54,625 | — | — |
| 2023-10-31 | $1.28 | $1.28 | 33,575 | — | — |
| 2023-10-30 | $1.20 | $1.20 | 49,125 | — | — |
| 2023-10-27 | $1.18 | $1.18 | 280,275 | — | — |
| 2023-10-26 | $1.17 | $1.17 | 35,525 | — | — |
| 2023-10-25 | $1.12 | $1.12 | 22,500 | — | — |
| 2023-10-24 | $1.15 | $1.15 | 41,550 | — | — |
| 2023-10-23 | $1.16 | $1.16 | 86,975 | — | — |
| 2023-10-20 | $1.22 | $1.22 | 25,450 | — | — |
| 2023-10-19 | $1.20 | $1.20 | 27,625 | — | — |
| 2023-10-18 | $1.32 | $1.32 | 19,325 | — | — |
| 2023-10-17 | $1.28 | $1.28 | 46,425 | — | — |
| 2023-10-16 | $1.28 | $1.28 | 46,925 | — | — |
| 2023-10-13 | $1.29 | $1.29 | 26,400 | — | — |
| 2023-10-12 | $1.36 | $1.36 | 14,725 | — | — |
| 2023-10-11 | $1.40 | $1.40 | 27,175 | — | — |
| 2023-10-10 | $1.37 | $1.37 | 24,300 | — | — |
| 2023-10-09 | $1.32 | $1.32 | 7,650 | — | — |
| 2023-10-06 | $1.30 | $1.30 | 19,450 | — | — |
| 2023-10-05 | $1.25 | $1.25 | 38,275 | — | — |
| 2023-10-04 | $1.26 | $1.26 | 34,125 | — | — |
| 2023-10-03 | $1.29 | $1.29 | 40,300 | — | — |
| 2023-10-02 | $1.42 | $1.42 | 78,750 | — | — |
| 2023-09-29 | $1.53 | $1.53 | 76,425 | — | — |
| 2023-09-28 | $1.38 | $1.38 | 22,200 | — | — |
| 2023-09-27 | $1.32 | $1.32 | 69,125 | — | — |
| 2023-09-26 | $1.30 | $1.30 | 91,850 | — | — |
| 2023-09-25 | $1.22 | $1.22 | 30,525 | — | — |
| 2023-09-22 | $1.23 | $1.23 | 73,100 | — | — |
| 2023-09-21 | $1.25 | $1.25 | 58,375 | — | — |
| 2023-09-20 | $1.33 | $1.33 | 49,275 | — | — |
| 2023-09-19 | $1.35 | $1.35 | 55,700 | — | — |
| 2023-09-18 | $1.40 | $1.40 | 31,050 | — | — |
| 2023-09-15 | $1.52 | $1.52 | 94,050 | — | — |
| 2023-09-14 | $1.46 | $1.46 | 54,375 | — | — |
| 2023-09-13 | $1.50 | $1.50 | 80,550 | — | — |
| 2023-09-12 | $1.42 | $1.42 | 71,125 | — | — |
| 2023-09-11 | $1.39 | $1.39 | 103,825 | — | — |
| 2023-09-08 | $1.48 | $1.48 | 78,850 | — | — |
| 2023-09-07 | $1.51 | $1.51 | 269,425 | — | — |
| 2023-09-06 | $1.63 | $1.63 | 57,600 | — | — |
| 2023-09-05 | $1.67 | $1.67 | 101,350 | — | — |
| 2023-09-01 | $1.57 | $1.57 | 66,525 | — | — |
| 2023-08-31 | $1.61 | $1.61 | 102,800 | — | — |
| 2023-08-30 | $1.65 | $1.65 | 138,525 | — | — |
| 2023-08-29 | $1.66 | $1.66 | 171,200 | — | — |
| 2023-08-28 | $1.72 | $1.72 | 54,125 | — | — |
| 2023-08-25 | $1.72 | $1.72 | 53,775 | — | — |
| 2023-08-24 | $1.72 | $1.72 | 76,175 | — | — |
| 2023-08-23 | $1.75 | $1.75 | 77,450 | — | — |
| 2023-08-22 | $1.72 | $1.72 | 114,050 | — | — |
| 2023-08-21 | $1.74 | $1.74 | 92,775 | — | — |
| 2023-08-18 | $1.78 | $1.78 | 100,325 | — | — |
| 2023-08-17 | $1.86 | $1.86 | 117,225 | — | — |
| 2023-08-16 | $1.90 | $1.90 | 192,450 | — | — |
| 2023-08-15 | $1.95 | $1.95 | 142,550 | — | — |
| 2023-08-14 | $1.97 | $1.97 | 254,975 | — | — |
| 2023-08-11 | $2.08 | $2.08 | 74,500 | — | — |
| 2023-08-10 | $2.10 | $2.10 | 38,500 | — | — |
| 2023-08-09 | $2.10 | $2.10 | 245,450 | — | — |
| 2023-08-08 | $2.36 | $2.36 | 120,275 | — | — |
| 2023-08-07 | $2.42 | $2.42 | 114,625 | — | — |
| 2023-08-04 | $2.58 | $2.58 | 70,675 | — | — |
| 2023-08-03 | $2.57 | $2.57 | 42,025 | — | — |
| 2023-08-02 | $2.56 | $2.56 | 93,875 | — | — |
| 2023-08-01 | $2.70 | $2.70 | 123,650 | — | — |
| 2023-07-31 | $2.68 | $2.68 | 170,250 | — | — |
| 2023-07-28 | $2.64 | $2.64 | 162,775 | — | — |
| 2023-07-27 | $2.44 | $2.44 | 183,600 | — | — |
| 2023-07-26 | $2.55 | $2.55 | 101,075 | — | — |
| 2023-07-25 | $2.44 | $2.44 | 156,800 | — | — |
| 2023-07-24 | $2.39 | $2.39 | 88,200 | — | — |
| 2023-07-21 | $2.38 | $2.38 | 92,150 | — | — |
| 2023-07-20 | $2.32 | $2.32 | 120,050 | — | — |
| 2023-07-19 | $2.48 | $2.48 | 291,800 | — | — |
| 2023-07-18 | $2.43 | $2.43 | 70,675 | — | — |
| 2023-07-17 | $2.47 | $2.47 | 109,475 | — | — |
| 2023-07-14 | $2.36 | $2.36 | 144,450 | — | — |
| 2023-07-13 | $2.56 | $2.56 | 241,800 | — | — |
| 2023-07-12 | $2.43 | $2.43 | 161,125 | — | — |
| 2023-07-11 | $2.44 | $2.44 | 144,850 | — | — |
| 2023-07-10 | $2.30 | $2.30 | 174,525 | — | — |
| 2023-07-07 | $2.38 | $2.38 | 199,800 | — | — |
| 2023-07-06 | $2.17 | $2.17 | 144,375 | — | — |
| 2023-07-05 | $2.29 | $2.29 | 324,100 | — | — |
| 2023-07-03 | $2.26 | $2.26 | 161,700 | — | — |
| 2023-06-30 | $2.02 | $2.02 | 112,800 | — | — |
| 2023-06-29 | $2.00 | $2.00 | 106,550 | — | — |
| 2023-06-28 | $1.98 | $1.98 | 198,500 | — | — |
| 2023-06-27 | $2.04 | $2.04 | 156,850 | — | — |
| 2023-06-26 | $2.00 | $2.00 | 171,925 | — | — |
| 2023-06-23 | $2.00 | $2.00 | 282,725 | — | — |
| 2023-06-22 | $2.16 | $2.16 | 374,825 | — | — |
| 2023-06-21 | $2.32 | $2.32 | 263,675 | — | — |
| 2023-06-20 | $2.52 | $2.52 | 161,050 | — | — |
| 2023-06-16 | $2.56 | $2.56 | 137,875 | — | — |
| 2023-06-15 | $2.55 | $2.55 | 462,050 | — | — |
| 2023-06-14 | $2.45 | $2.45 | 152,250 | — | — |
| 2023-06-13 | $2.46 | $2.46 | 431,950 | — | — |
| 2023-06-12 | $2.64 | $2.64 | 131,625 | — | — |
| 2023-06-09 | $2.62 | $2.62 | 130,325 | — | — |
| 2023-06-08 | $2.59 | $2.59 | 202,775 | — | — |
| 2023-06-07 | $2.71 | $2.71 | 452,425 | — | — |
| 2023-06-06 | $2.76 | $2.76 | 165,325 | — | — |
| 2023-06-05 | $2.61 | $2.61 | 156,075 | — | — |
| 2023-06-02 | $2.75 | $2.75 | 194,300 | — | — |
| 2023-06-01 | $2.74 | $2.74 | 176,000 | — | — |
| 2023-05-31 | $2.56 | $2.56 | 100,300 | — | — |
| 2023-05-30 | $2.59 | $2.59 | 306,725 | — | — |
| 2023-05-26 | $2.42 | $2.42 | 151,325 | — | — |
| 2023-05-25 | $2.44 | $2.44 | 148,575 | — | — |
| 2023-05-24 | $2.51 | $2.51 | 255,325 | — | — |
| 2023-05-23 | $2.64 | $2.64 | 409,425 | — | — |
| 2023-05-22 | $2.55 | $2.55 | 156,700 | — | — |
| 2023-05-19 | $2.44 | $2.44 | 415,350 | — | — |
| 2023-05-18 | $2.92 | $2.92 | 492,950 | — | — |
| 2023-05-17 | $2.68 | $2.68 | 594,750 | — | — |
| 2023-05-16 | $2.34 | $2.34 | 446,500 | — | — |
| 2023-05-15 | $2.19 | $2.19 | 290,775 | — | — |
| 2023-05-12 | $2.16 | $2.16 | 203,250 | — | — |
| 2023-05-11 | $2.16 | $2.16 | 126,350 | — | — |
| 2023-05-10 | $2.23 | $2.23 | 448,200 | — | — |
| 2023-05-09 | $2.28 | $2.28 | 175,000 | — | — |
| 2023-05-08 | $2.30 | $2.30 | 326,400 | — | — |
| 2023-05-05 | $2.32 | $2.32 | 387,125 | — | — |
| 2023-05-04 | $2.45 | $2.45 | 482,825 | — | — |
| 2023-05-03 | $2.60 | $2.60 | 3,195,100 | — | — |
| 2023-05-02 | $2.10 | $2.10 | 118,450 | — | — |
| 2023-05-01 | $2.18 | $2.18 | 180,000 | — | — |
| 2023-04-28 | $2.15 | $2.15 | 170,300 | — | — |
| 2023-04-27 | $2.26 | $2.26 | 306,800 | — | — |
| 2023-04-26 | $2.24 | $2.24 | 297,050 | — | — |
| 2023-04-25 | $2.08 | $2.08 | 458,550 | — | — |
| 2023-04-24 | $2.36 | $2.36 | 680,500 | — | — |
| 2023-04-21 | $2.68 | $2.68 | 940,700 | — | — |
| 2023-04-20 | $3.00 | $3.00 | 2,205,625 | — | — |
| 2023-04-19 | $3.74 | $3.74 | 294,075 | — | — |
| 2023-04-18 | $3.96 | $3.96 | 118,550 | — | — |
| 2023-04-17 | $4.08 | $4.08 | 375,900 | — | — |
| 2023-04-14 | $3.82 | $3.82 | 215,450 | — | — |
| 2023-04-13 | $3.90 | $3.90 | 193,100 | — | — |
| 2023-04-12 | $3.98 | $3.98 | 206,625 | — | — |
| 2023-04-11 | $4.16 | $4.16 | 399,600 | — | — |
| 2023-04-10 | $3.64 | $3.64 | 173,125 | — | — |
| 2023-04-06 | $3.75 | $3.75 | 430,400 | — | — |
| 2023-04-05 | $3.64 | $3.64 | 251,400 | — | — |
| 2023-04-04 | $4.04 | $4.04 | 478,300 | — | — |
| 2023-04-03 | $4.36 | $4.36 | 953,800 | — | — |
| 2023-03-31 | $4.52 | $4.52 | 683,275 | — | — |
| 2023-03-30 | $4.24 | $4.24 | 689,375 | — | — |
| 2023-03-29 | $3.64 | $3.64 | 402,125 | — | — |
| 2023-03-28 | $3.43 | $3.43 | 275,450 | — | — |
| 2023-03-27 | $3.75 | $3.75 | 121,100 | — | — |
| 2023-03-24 | $3.66 | $3.66 | 248,950 | — | — |
| 2023-03-23 | $3.78 | $3.78 | 351,600 | — | — |
| 2023-03-22 | $3.84 | $3.84 | 767,850 | — | — |
| 2023-03-21 | $4.28 | $4.28 | 576,725 | — | — |
| 2023-03-20 | $4.20 | $4.20 | 219,075 | — | — |
| 2023-03-17 | $4.56 | $4.56 | 196,600 | — | — |
| 2023-03-16 | $4.56 | $4.56 | 564,800 | — | — |
| 2023-03-15 | $4.36 | $4.36 | 806,425 | — | — |
| 2023-03-14 | $3.80 | $3.80 | 1,607,475 | — | — |
| 2023-03-13 | $5.12 | $5.12 | 526,250 | — | — |
| 2023-03-10 | $5.16 | $5.16 | 440,775 | — | — |
| 2023-03-09 | $5.12 | $5.12 | 627,800 | — | — |
| 2023-03-08 | $5.68 | $5.68 | 493,950 | — | — |
| 2023-03-07 | $5.92 | $5.92 | 437,500 | — | — |
| 2023-03-06 | $6.36 | $6.36 | 1,392,175 | — | — |
| 2023-03-03 | $6.20 | $6.20 | 916,575 | — | — |
| 2023-03-02 | $5.60 | $5.60 | 819,525 | — | — |
| 2023-03-01 | $5.80 | $5.80 | 451,550 | — | — |
| 2023-02-28 | $6.20 | $6.20 | 306,250 | — | — |
| 2023-02-27 | $6.28 | $6.28 | 426,975 | — | — |
| 2023-02-24 | $6.40 | $6.40 | 728,000 | — | — |
| 2023-02-23 | $6.92 | $6.92 | 391,400 | — | — |
| 2023-02-22 | $6.96 | $6.96 | 608,900 | — | — |
| 2023-02-21 | $7.40 | $7.40 | 931,075 | — | — |
| 2023-02-17 | $7.84 | $7.84 | 736,025 | — | — |
| 2023-02-16 | $8.04 | $8.04 | 2,606,150 | — | — |
| 2023-02-15 | $8.40 | $8.40 | 7,276,250 | — | — |
| 2023-02-14 | $6.60 | $6.60 | 1,067,075 | — | — |
| 2023-02-13 | $6.84 | $6.84 | 614,075 | — | — |
| 2023-02-10 | $6.80 | $6.80 | 1,351,875 | — | — |
| 2023-02-09 | $6.76 | $6.76 | 1,368,775 | — | — |
| 2023-02-08 | $7.48 | $7.48 | 2,468,650 | — | — |
| 2023-02-07 | $7.20 | $7.20 | 3,972,000 | — | — |
| 2023-02-06 | $8.80 | $8.80 | 6,940,175 | — | — |
| 2023-02-03 | $8.56 | $8.56 | 4,649,925 | — | — |
| 2023-02-02 | $8.36 | $8.36 | 5,644,975 | — | — |
| 2023-02-01 | $8.72 | $8.72 | 6,458,925 | — | — |
| 2023-01-31 | $9.20 | $9.20 | 7,923,800 | — | — |
| 2023-01-30 | $10.96 | $10.96 | 11,724,250 | — | — |
| 2023-01-27 | $15.48 | $15.48 | 58,379,600 | — | — |
| 2023-01-26 | $8.36 | $8.36 | 51,047,575 | — | — |
| 2023-01-25 | $3.80 | $3.80 | 49,900 | — | — |
| 2023-01-24 | $3.60 | $3.60 | 4,975 | — | — |
| 2023-01-23 | $3.76 | $3.76 | 26,000 | — | — |
| 2023-01-20 | $3.78 | $3.78 | 5,875 | — | — |
| 2023-01-19 | $3.68 | $3.68 | 16,375 | — | — |
| 2023-01-18 | $3.91 | $3.91 | 25,575 | — | — |
| 2023-01-17 | $4.28 | $4.28 | 13,800 | — | — |
| 2023-01-13 | $4.40 | $4.40 | 9,975 | — | — |
| 2023-01-12 | $4.52 | $4.52 | 31,225 | — | — |
| 2023-01-11 | $4.28 | $4.28 | 50,825 | — | — |
| 2023-01-10 | $4.12 | $4.12 | 23,100 | — | — |
| 2023-01-09 | $3.90 | $3.90 | 57,225 | — | — |
| 2023-01-06 | $3.28 | $3.28 | 18,750 | — | — |
| 2023-01-05 | $3.13 | $3.13 | 20,125 | — | — |
| 2023-01-04 | $3.06 | $3.06 | 25,625 | — | — |
| 2023-01-03 | $2.92 | $2.92 | 45,450 | — | — |