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
- 2000-08-11 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 | $1.98 | $1.98 | 1,651,600 | — | — |
| 2023-12-28 | $1.78 | $1.78 | 772,400 | — | — |
| 2023-12-27 | $1.77 | $1.77 | 1,472,800 | — | — |
| 2023-12-26 | $1.72 | $1.72 | 1,668,000 | — | — |
| 2023-12-22 | $1.68 | $1.68 | 2,224,500 | — | — |
| 2023-12-21 | $1.74 | $1.74 | 5,973,700 | — | — |
| 2023-12-20 | $1.85 | $1.85 | 12,329,400 | — | — |
| 2023-12-19 | $2.00 | $2.00 | 114,373,000 | — | — |
| 2023-12-18 | $0.73 | $0.73 | 141,200 | — | — |
| 2023-12-15 | $0.76 | $0.76 | 72,300 | — | — |
| 2023-12-14 | $0.77 | $0.77 | 211,200 | — | — |
| 2023-12-13 | $0.78 | $0.78 | 128,900 | — | — |
| 2023-12-12 | $0.77 | $0.77 | 189,800 | — | — |
| 2023-12-11 | $0.79 | $0.79 | 139,100 | — | — |
| 2023-12-08 | $0.84 | $0.84 | 337,800 | — | — |
| 2023-12-07 | $0.81 | $0.81 | 62,300 | — | — |
| 2023-12-06 | $0.83 | $0.83 | 235,200 | — | — |
| 2023-12-05 | $0.79 | $0.79 | 382,400 | — | — |
| 2023-12-04 | $0.78 | $0.78 | 451,000 | — | — |
| 2023-12-01 | $0.70 | $0.70 | 308,000 | — | — |
| 2023-11-30 | $0.66 | $0.66 | 108,200 | — | — |
| 2023-11-29 | $0.67 | $0.67 | 242,000 | — | — |
| 2023-11-28 | $0.65 | $0.65 | 109,200 | — | — |
| 2023-11-27 | $0.64 | $0.64 | 161,800 | — | — |
| 2023-11-24 | $0.64 | $0.64 | 87,400 | — | — |
| 2023-11-22 | $0.65 | $0.65 | 95,800 | — | — |
| 2023-11-21 | $0.66 | $0.66 | 100,500 | — | — |
| 2023-11-20 | $0.65 | $0.65 | 126,400 | — | — |
| 2023-11-17 | $0.61 | $0.61 | 53,600 | — | — |
| 2023-11-16 | $0.61 | $0.61 | 156,300 | — | — |
| 2023-11-15 | $0.62 | $0.62 | 252,600 | — | — |
| 2023-11-14 | $0.58 | $0.58 | 298,300 | — | — |
| 2023-11-13 | $0.53 | $0.53 | 579,000 | — | — |
| 2023-11-10 | $0.58 | $0.58 | 511,000 | — | — |
| 2023-11-09 | $0.60 | $0.60 | 287,500 | — | — |
| 2023-11-08 | $0.64 | $0.64 | 342,100 | — | — |
| 2023-11-07 | $0.68 | $0.68 | 344,500 | — | — |
| 2023-11-06 | $0.72 | $0.72 | 273,500 | — | — |
| 2023-11-03 | $0.74 | $0.74 | 161,800 | — | — |
| 2023-11-02 | $0.76 | $0.76 | 312,800 | — | — |
| 2023-11-01 | $0.76 | $0.76 | 95,400 | — | — |
| 2023-10-31 | $0.76 | $0.76 | 133,000 | — | — |
| 2023-10-30 | $0.69 | $0.69 | 92,100 | — | — |
| 2023-10-27 | $0.68 | $0.68 | 269,500 | — | — |
| 2023-10-26 | $0.71 | $0.71 | 117,100 | — | — |
| 2023-10-25 | $0.73 | $0.73 | 52,000 | — | — |
| 2023-10-24 | $0.74 | $0.74 | 80,200 | — | — |
| 2023-10-23 | $0.70 | $0.70 | 169,800 | — | — |
| 2023-10-20 | $0.72 | $0.72 | 131,400 | — | — |
| 2023-10-19 | $0.74 | $0.74 | 167,500 | — | — |
| 2023-10-18 | $0.78 | $0.78 | 107,300 | — | — |
| 2023-10-17 | $0.84 | $0.84 | 52,000 | — | — |
| 2023-10-16 | $0.81 | $0.81 | 78,900 | — | — |
| 2023-10-13 | $0.84 | $0.84 | 85,800 | — | — |
| 2023-10-12 | $0.80 | $0.80 | 136,700 | — | — |
| 2023-10-11 | $0.82 | $0.82 | 117,600 | — | — |
| 2023-10-10 | $0.87 | $0.87 | 86,800 | — | — |
| 2023-10-09 | $0.81 | $0.81 | 252,600 | — | — |
| 2023-10-06 | $0.88 | $0.88 | 95,700 | — | — |
| 2023-10-05 | $0.89 | $0.89 | 137,500 | — | — |
| 2023-10-04 | $0.84 | $0.84 | 273,500 | — | — |
| 2023-10-03 | $0.92 | $0.92 | 86,000 | — | — |
| 2023-10-02 | $0.96 | $0.96 | 165,900 | — | — |
| 2023-09-29 | $0.93 | $0.93 | 64,500 | — | — |
| 2023-09-28 | $0.88 | $0.88 | 244,100 | — | — |
| 2023-09-27 | $0.93 | $0.93 | 288,700 | — | — |
| 2023-09-26 | $0.96 | $0.96 | 141,200 | — | — |
| 2023-09-25 | $1.00 | $1.00 | 104,000 | — | — |
| 2023-09-22 | $0.98 | $0.98 | 202,700 | — | — |
| 2023-09-21 | $0.98 | $0.98 | 245,500 | — | — |
| 2023-09-20 | $1.02 | $1.02 | 85,600 | — | — |
| 2023-09-19 | $1.02 | $1.02 | 103,600 | — | — |
| 2023-09-18 | $1.05 | $1.05 | 164,400 | — | — |
| 2023-09-15 | $1.07 | $1.07 | 186,200 | — | — |
| 2023-09-14 | $1.05 | $1.05 | 137,200 | — | — |
| 2023-09-13 | $1.05 | $1.05 | 91,000 | — | — |
| 2023-09-12 | $1.06 | $1.06 | 148,000 | — | — |
| 2023-09-11 | $1.07 | $1.07 | 62,600 | — | — |
| 2023-09-08 | $1.05 | $1.05 | 136,100 | — | — |
| 2023-09-07 | $1.08 | $1.08 | 133,600 | — | — |
| 2023-09-06 | $1.08 | $1.08 | 96,700 | — | — |
| 2023-09-05 | $1.10 | $1.10 | 218,700 | — | — |
| 2023-09-01 | $1.14 | $1.14 | 203,000 | — | — |
| 2023-08-31 | $1.14 | $1.14 | 244,900 | — | — |
| 2023-08-30 | $1.14 | $1.14 | 279,800 | — | — |
| 2023-08-29 | $1.14 | $1.14 | 140,100 | — | — |
| 2023-08-28 | $1.16 | $1.16 | 102,800 | — | — |
| 2023-08-25 | $1.15 | $1.15 | 164,800 | — | — |
| 2023-08-24 | $1.18 | $1.18 | 392,500 | — | — |
| 2023-08-23 | $1.22 | $1.22 | 4,824,300 | — | — |
| 2023-08-22 | $1.02 | $1.02 | 244,000 | — | — |
| 2023-08-21 | $1.02 | $1.02 | 137,100 | — | — |
| 2023-08-18 | $1.02 | $1.02 | 289,700 | — | — |
| 2023-08-17 | $1.06 | $1.06 | 230,300 | — | — |
| 2023-08-16 | $1.04 | $1.04 | 145,200 | — | — |
| 2023-08-15 | $1.04 | $1.04 | 167,400 | — | — |
| 2023-08-14 | $1.11 | $1.11 | 187,600 | — | — |
| 2023-08-11 | $1.11 | $1.11 | 120,300 | — | — |
| 2023-08-10 | $1.07 | $1.07 | 236,200 | — | — |
| 2023-08-09 | $1.05 | $1.05 | 346,300 | — | — |
| 2023-08-08 | $1.05 | $1.05 | 219,200 | — | — |
| 2023-08-07 | $1.03 | $1.03 | 397,700 | — | — |
| 2023-08-04 | $1.12 | $1.12 | 149,400 | — | — |
| 2023-08-03 | $1.12 | $1.12 | 170,300 | — | — |
| 2023-08-02 | $1.15 | $1.15 | 256,200 | — | — |
| 2023-08-01 | $1.19 | $1.19 | 233,900 | — | — |
| 2023-07-31 | $1.16 | $1.16 | 384,600 | — | — |
| 2023-07-28 | $1.12 | $1.12 | 267,400 | — | — |
| 2023-07-27 | $1.03 | $1.03 | 581,200 | — | — |
| 2023-07-26 | $1.10 | $1.10 | 178,200 | — | — |
| 2023-07-25 | $1.09 | $1.09 | 121,500 | — | — |
| 2023-07-24 | $1.12 | $1.12 | 451,400 | — | — |
| 2023-07-21 | $1.19 | $1.19 | 232,000 | — | — |
| 2023-07-20 | $1.15 | $1.15 | 244,400 | — | — |
| 2023-07-19 | $1.23 | $1.23 | 319,500 | — | — |
| 2023-07-18 | $1.26 | $1.26 | 238,500 | — | — |
| 2023-07-17 | $1.30 | $1.30 | 311,300 | — | — |
| 2023-07-14 | $1.25 | $1.25 | 370,300 | — | — |
| 2023-07-13 | $1.31 | $1.31 | 375,600 | — | — |
| 2023-07-12 | $1.25 | $1.25 | 324,800 | — | — |
| 2023-07-11 | $1.18 | $1.18 | 343,500 | — | — |
| 2023-07-10 | $1.17 | $1.17 | 425,900 | — | — |
| 2023-07-07 | $1.12 | $1.12 | 159,900 | — | — |
| 2023-07-06 | $1.14 | $1.14 | 237,200 | — | — |
| 2023-07-05 | $1.15 | $1.15 | 211,200 | — | — |
| 2023-07-03 | $1.15 | $1.15 | 141,400 | — | — |
| 2023-06-30 | $1.14 | $1.14 | 363,400 | — | — |
| 2023-06-29 | $1.12 | $1.12 | 189,200 | — | — |
| 2023-06-28 | $1.12 | $1.12 | 243,600 | — | — |
| 2023-06-27 | $1.08 | $1.08 | 325,800 | — | — |
| 2023-06-26 | $1.02 | $1.02 | 178,900 | — | — |
| 2023-06-23 | $1.01 | $1.01 | 574,800 | — | — |
| 2023-06-22 | $1.05 | $1.05 | 398,300 | — | — |
| 2023-06-21 | $1.14 | $1.14 | 780,800 | — | — |
| 2023-06-20 | $1.29 | $1.29 | 439,300 | — | — |
| 2023-06-16 | $1.34 | $1.34 | 349,000 | — | — |
| 2023-06-15 | $1.37 | $1.37 | 337,100 | — | — |
| 2023-06-14 | $1.33 | $1.33 | 533,700 | — | — |
| 2023-06-13 | $1.37 | $1.37 | 607,000 | — | — |
| 2023-06-12 | $1.38 | $1.38 | 1,456,500 | — | — |
| 2023-06-09 | $1.31 | $1.31 | 668,300 | — | — |
| 2023-06-08 | $1.27 | $1.27 | 622,200 | — | — |
| 2023-06-07 | $1.21 | $1.21 | 761,000 | — | — |
| 2023-06-06 | $1.27 | $1.27 | 1,531,100 | — | — |
| 2023-06-05 | $1.12 | $1.12 | 1,070,300 | — | — |
| 2023-06-02 | $1.05 | $1.05 | 529,900 | — | — |
| 2023-06-01 | $1.03 | $1.03 | 477,900 | — | — |
| 2023-05-31 | $1.02 | $1.02 | 339,400 | — | — |
| 2023-05-30 | $1.06 | $1.06 | 525,400 | — | — |
| 2023-05-26 | $1.06 | $1.06 | 2,800,100 | — | — |
| 2023-05-25 | $0.96 | $0.96 | 843,300 | — | — |
| 2023-05-24 | $0.93 | $0.93 | 1,160,000 | — | — |
| 2023-05-23 | $0.82 | $0.82 | 1,895,600 | — | — |
| 2023-05-22 | $0.80 | $0.80 | 471,100 | — | — |
| 2023-05-19 | $0.76 | $0.76 | 231,800 | — | — |
| 2023-05-18 | $0.76 | $0.76 | 149,400 | — | — |
| 2023-05-17 | $0.77 | $0.77 | 280,700 | — | — |
| 2023-05-16 | $0.77 | $0.77 | 361,300 | — | — |
| 2023-05-15 | $0.81 | $0.81 | 627,700 | — | — |
| 2023-05-12 | $0.74 | $0.74 | 418,200 | — | — |
| 2023-05-11 | $0.75 | $0.75 | 322,700 | — | — |
| 2023-05-10 | $0.75 | $0.75 | 791,300 | — | — |
| 2023-05-09 | $0.67 | $0.67 | 334,800 | — | — |
| 2023-05-08 | $0.67 | $0.67 | 230,800 | — | — |
| 2023-05-05 | $0.63 | $0.63 | 160,500 | — | — |
| 2023-05-04 | $0.63 | $0.63 | 132,700 | — | — |
| 2023-05-03 | $0.63 | $0.63 | 125,300 | — | — |
| 2023-05-02 | $0.61 | $0.61 | 154,900 | — | — |
| 2023-05-01 | $0.57 | $0.57 | 301,100 | — | — |
| 2023-04-28 | $0.59 | $0.59 | 203,100 | — | — |
| 2023-04-27 | $0.59 | $0.59 | 132,500 | — | — |
| 2023-04-26 | $0.59 | $0.59 | 295,500 | — | — |
| 2023-04-25 | $0.60 | $0.60 | 100,400 | — | — |
| 2023-04-24 | $0.61 | $0.61 | 119,600 | — | — |
| 2023-04-21 | $0.62 | $0.62 | 146,100 | — | — |
| 2023-04-20 | $0.62 | $0.62 | 147,200 | — | — |
| 2023-04-19 | $0.64 | $0.64 | 90,400 | — | — |
| 2023-04-18 | $0.64 | $0.64 | 134,100 | — | — |
| 2023-04-17 | $0.64 | $0.64 | 153,500 | — | — |
| 2023-04-14 | $0.63 | $0.63 | 138,300 | — | — |
| 2023-04-13 | $0.62 | $0.62 | 180,100 | — | — |
| 2023-04-12 | $0.59 | $0.59 | 428,800 | — | — |
| 2023-04-11 | $0.62 | $0.62 | 294,800 | — | — |
| 2023-04-10 | $0.63 | $0.63 | 257,500 | — | — |
| 2023-04-06 | $0.66 | $0.66 | 133,900 | — | — |
| 2023-04-05 | $0.66 | $0.66 | 106,400 | — | — |
| 2023-04-04 | $0.63 | $0.63 | 477,700 | — | — |
| 2023-04-03 | $0.67 | $0.67 | 323,500 | — | — |
| 2023-03-31 | $0.70 | $0.70 | 80,500 | — | — |
| 2023-03-30 | $0.72 | $0.72 | 161,800 | — | — |
| 2023-03-29 | $0.71 | $0.71 | 186,100 | — | — |
| 2023-03-28 | $0.72 | $0.72 | 97,400 | — | — |
| 2023-03-27 | $0.72 | $0.72 | 186,200 | — | — |
| 2023-03-24 | $0.70 | $0.70 | 387,000 | — | — |
| 2023-03-23 | $0.71 | $0.71 | 339,700 | — | — |
| 2023-03-22 | $0.76 | $0.76 | 143,000 | — | — |
| 2023-03-21 | $0.79 | $0.79 | 237,300 | — | — |
| 2023-03-20 | $0.72 | $0.72 | 208,600 | — | — |
| 2023-03-17 | $0.68 | $0.68 | 383,500 | — | — |
| 2023-03-16 | $0.75 | $0.75 | 177,200 | — | — |
| 2023-03-15 | $0.76 | $0.76 | 197,400 | — | — |
| 2023-03-14 | $0.74 | $0.74 | 236,600 | — | — |
| 2023-03-13 | $0.73 | $0.73 | 213,300 | — | — |
| 2023-03-10 | $0.74 | $0.74 | 286,300 | — | — |
| 2023-03-09 | $0.75 | $0.75 | 257,400 | — | — |
| 2023-03-08 | $0.81 | $0.81 | 168,100 | — | — |
| 2023-03-07 | $0.85 | $0.85 | 103,000 | — | — |
| 2023-03-06 | $0.87 | $0.87 | 237,700 | — | — |
| 2023-03-03 | $0.84 | $0.84 | 309,800 | — | — |
| 2023-03-02 | $0.80 | $0.80 | 154,600 | — | — |
| 2023-03-01 | $0.81 | $0.81 | 218,100 | — | — |
| 2023-02-28 | $0.79 | $0.79 | 439,100 | — | — |
| 2023-02-27 | $0.76 | $0.76 | 316,900 | — | — |
| 2023-02-24 | $0.75 | $0.75 | 305,200 | — | — |
| 2023-02-23 | $0.75 | $0.75 | 275,600 | — | — |
| 2023-02-22 | $0.79 | $0.79 | 160,800 | — | — |
| 2023-02-21 | $0.75 | $0.75 | 565,100 | — | — |
| 2023-02-17 | $0.81 | $0.81 | 618,100 | — | — |
| 2023-02-16 | $0.79 | $0.79 | 304,100 | — | — |
| 2023-02-15 | $0.81 | $0.81 | 343,900 | — | — |
| 2023-02-14 | $0.83 | $0.83 | 503,800 | — | — |
| 2023-02-13 | $0.78 | $0.78 | 290,900 | — | — |
| 2023-02-10 | $0.82 | $0.82 | 839,500 | — | — |
| 2023-02-09 | $0.79 | $0.79 | 772,800 | — | — |
| 2023-02-08 | $0.84 | $0.84 | 1,035,600 | — | — |
| 2023-02-07 | $0.94 | $0.94 | 380,500 | — | — |
| 2023-02-06 | $0.98 | $0.98 | 343,800 | — | — |
| 2023-02-03 | $0.96 | $0.96 | 1,012,300 | — | — |
| 2023-02-02 | $0.99 | $0.99 | 1,906,000 | — | — |
| 2023-02-01 | $0.87 | $0.87 | 632,700 | — | — |
| 2023-01-31 | $0.87 | $0.87 | 428,700 | — | — |
| 2023-01-30 | $0.86 | $0.86 | 317,300 | — | — |
| 2023-01-27 | $0.87 | $0.87 | 439,300 | — | — |
| 2023-01-26 | $0.87 | $0.87 | 242,400 | — | — |
| 2023-01-25 | $0.88 | $0.88 | 445,800 | — | — |
| 2023-01-24 | $0.88 | $0.88 | 676,800 | — | — |
| 2023-01-23 | $0.86 | $0.86 | 947,200 | — | — |
| 2023-01-20 | $0.87 | $0.87 | 553,800 | — | — |
| 2023-01-19 | $0.83 | $0.83 | 1,842,700 | — | — |
| 2023-01-18 | $0.90 | $0.90 | 450,300 | — | — |
| 2023-01-17 | $0.95 | $0.95 | 739,900 | — | — |
| 2023-01-13 | $1.06 | $1.06 | 369,500 | — | — |
| 2023-01-12 | $1.11 | $1.11 | 729,800 | — | — |
| 2023-01-11 | $0.99 | $0.99 | 770,000 | — | — |
| 2023-01-10 | $0.90 | $0.90 | 286,000 | — | — |
| 2023-01-09 | $0.90 | $0.90 | 643,200 | — | — |
| 2023-01-06 | $0.87 | $0.87 | 545,600 | — | — |
| 2023-01-05 | $0.88 | $0.88 | 849,000 | — | — |
| 2023-01-04 | $0.76 | $0.76 | 477,100 | — | — |
| 2023-01-03 | $0.71 | $0.71 | 460,800 | — | — |