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
- 2022-01-14 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 | $1.53 | $1.53 | 56,573 | — | — |
| 2023-12-28 | $1.55 | $1.55 | 97,607 | — | — |
| 2023-12-27 | $1.47 | $1.47 | 141,800 | — | — |
| 2023-12-26 | $1.38 | $1.38 | 125,867 | — | — |
| 2023-12-22 | $1.35 | $1.35 | 33,727 | — | — |
| 2023-12-21 | $1.32 | $1.32 | 48,253 | — | — |
| 2023-12-20 | $1.38 | $1.38 | 42,693 | — | — |
| 2023-12-19 | $1.43 | $1.43 | 110,713 | — | — |
| 2023-12-18 | $1.31 | $1.31 | 186,473 | — | — |
| 2023-12-15 | $1.37 | $1.37 | 85,433 | — | — |
| 2023-12-14 | $1.41 | $1.41 | 136,200 | — | — |
| 2023-12-13 | $1.49 | $1.49 | 88,200 | — | — |
| 2023-12-12 | $1.44 | $1.44 | 88,953 | — | — |
| 2023-12-11 | $1.55 | $1.55 | 114,500 | — | — |
| 2023-12-08 | $1.61 | $1.61 | 47,140 | — | — |
| 2023-12-07 | $1.65 | $1.65 | 141,907 | — | — |
| 2023-12-06 | $1.71 | $1.71 | 71,993 | — | — |
| 2023-12-05 | $1.67 | $1.67 | 138,787 | — | — |
| 2023-12-04 | $1.76 | $1.76 | 170,133 | — | — |
| 2023-12-01 | $1.82 | $1.82 | 411,873 | — | — |
| 2023-11-30 | $2.09 | $2.09 | 113,540 | — | — |
| 2023-11-29 | $2.09 | $2.09 | 194,340 | — | — |
| 2023-11-28 | $2.25 | $2.25 | 261,433 | — | — |
| 2023-11-27 | $2.22 | $2.22 | 306,800 | — | — |
| 2023-11-24 | $1.97 | $1.97 | 94,580 | — | — |
| 2023-11-22 | $2.10 | $2.10 | 252,780 | — | — |
| 2023-11-21 | $2.09 | $2.09 | 424,060 | — | — |
| 2023-11-20 | $1.80 | $1.80 | 313,973 | — | — |
| 2023-11-17 | $1.82 | $1.82 | 511,833 | — | — |
| 2023-11-16 | $2.09 | $2.09 | 2,708,793 | — | — |
| 2023-11-15 | $2.40 | $2.40 | 7,906,800 | — | — |
| 2023-11-14 | $1.44 | $1.44 | 80,727 | — | — |
| 2023-11-13 | $1.64 | $1.63 | 20,393 | — | — |
| 2023-11-10 | $1.64 | $1.63 | 22,907 | — | — |
| 2023-11-09 | $1.64 | $1.63 | 66,587 | — | — |
| 2023-11-08 | $1.64 | $1.63 | 30,573 | — | — |
| 2023-11-07 | $1.59 | $1.59 | 33,693 | — | — |
| 2023-11-06 | $1.65 | $1.65 | 24,080 | — | — |
| 2023-11-03 | $1.67 | $1.67 | 66,553 | — | — |
| 2023-11-02 | $1.58 | $1.58 | 73,753 | — | — |
| 2023-11-01 | $1.50 | $1.50 | 22,467 | — | — |
| 2023-10-31 | $1.50 | $1.50 | 49,460 | — | — |
| 2023-10-30 | $1.47 | $1.47 | 27,333 | — | — |
| 2023-10-27 | $1.47 | $1.47 | 83,560 | — | — |
| 2023-10-26 | $1.41 | $1.41 | 86,487 | — | — |
| 2023-10-25 | $1.52 | $1.52 | 113,073 | — | — |
| 2023-10-24 | $1.43 | $1.43 | 90,627 | — | — |
| 2023-10-23 | $1.53 | $1.53 | 131,973 | — | — |
| 2023-10-20 | $1.70 | $1.70 | 135,147 | — | — |
| 2023-10-19 | $1.92 | $1.92 | 226,093 | — | — |
| 2023-10-18 | $1.83 | $1.83 | 88,293 | — | — |
| 2023-10-17 | $1.82 | $1.82 | 53,420 | — | — |
| 2023-10-16 | $1.82 | $1.82 | 153,720 | — | — |
| 2023-10-13 | $1.88 | $1.88 | 116,547 | — | — |
| 2023-10-12 | $2.03 | $2.03 | 218,827 | — | — |
| 2023-10-11 | $2.07 | $2.07 | 416,080 | — | — |
| 2023-10-10 | $2.36 | $2.36 | 2,773,273 | — | — |
| 2023-10-09 | $2.09 | $2.09 | 469,700 | — | — |
| 2023-10-06 | $2.03 | $2.03 | 19,280 | — | — |
| 2023-10-05 | $2.04 | $2.04 | 13,800 | — | — |
| 2023-10-04 | $2.06 | $2.06 | 13,300 | — | — |
| 2023-10-03 | $2.09 | $2.09 | 18,780 | — | — |
| 2023-10-02 | $2.12 | $2.12 | 12,400 | — | — |
| 2023-09-29 | $2.10 | $2.10 | 21,860 | — | — |
| 2023-09-28 | $2.07 | $2.07 | 32,180 | — | — |
| 2023-09-27 | $2.19 | $2.19 | 26,393 | — | — |
| 2023-09-26 | $2.24 | $2.24 | 13,293 | — | — |
| 2023-09-25 | $2.25 | $2.25 | 10,260 | — | — |
| 2023-09-22 | $2.30 | $2.30 | 15,013 | — | — |
| 2023-09-21 | $2.25 | $2.25 | 30,927 | — | — |
| 2023-09-20 | $2.42 | $2.42 | 40,727 | — | — |
| 2023-09-19 | $2.49 | $2.49 | 19,360 | — | — |
| 2023-09-18 | $2.37 | $2.37 | 15,467 | — | — |
| 2023-09-15 | $2.61 | $2.61 | 60,907 | — | — |
| 2023-09-14 | $2.33 | $2.33 | 34,900 | — | — |
| 2023-09-13 | $2.45 | $2.45 | 39,887 | — | — |
| 2023-09-12 | $2.49 | $2.49 | 35,980 | — | — |
| 2023-09-11 | $2.43 | $2.43 | 47,740 | — | — |
| 2023-09-08 | $2.52 | $2.52 | 11,520 | — | — |
| 2023-09-07 | $2.52 | $2.52 | 23,880 | — | — |
| 2023-09-06 | $2.55 | $2.55 | 33,100 | — | — |
| 2023-09-05 | $2.60 | $2.60 | 12,393 | — | — |
| 2023-09-01 | $2.54 | $2.54 | 18,793 | — | — |
| 2023-08-31 | $2.58 | $2.58 | 34,060 | — | — |
| 2023-08-30 | $2.46 | $2.46 | 18,833 | — | — |
| 2023-08-29 | $2.43 | $2.43 | 20,080 | — | — |
| 2023-08-28 | $2.27 | $2.27 | 17,747 | — | — |
| 2023-08-25 | $2.28 | $2.28 | 21,660 | — | — |
| 2023-08-24 | $2.25 | $2.25 | 30,627 | — | — |
| 2023-08-23 | $2.45 | $2.45 | 24,300 | — | — |
| 2023-08-22 | $2.43 | $2.43 | 23,660 | — | — |
| 2023-08-21 | $2.51 | $2.51 | 36,320 | — | — |
| 2023-08-18 | $2.60 | $2.60 | 62,420 | — | — |
| 2023-08-17 | $2.28 | $2.28 | 124,647 | — | — |
| 2023-08-16 | $2.24 | $2.24 | 53,347 | — | — |
| 2023-08-15 | $2.30 | $2.30 | 40,140 | — | — |
| 2023-08-14 | $2.28 | $2.28 | 88,280 | — | — |
| 2023-08-11 | $2.43 | $2.43 | 51,507 | — | — |
| 2023-08-10 | $2.58 | $2.58 | 26,207 | — | — |
| 2023-08-09 | $2.58 | $2.58 | 75,893 | — | — |
| 2023-08-08 | $2.78 | $2.78 | 142,207 | — | — |
| 2023-08-07 | $2.85 | $2.85 | 24,573 | — | — |
| 2023-08-04 | $3.00 | $3.00 | 19,627 | — | — |
| 2023-08-03 | $2.99 | $2.99 | 24,987 | — | — |
| 2023-08-02 | $3.12 | $3.12 | 29,727 | — | — |
| 2023-08-01 | $3.21 | $3.21 | 47,060 | — | — |
| 2023-07-31 | $3.27 | $3.27 | 63,607 | — | — |
| 2023-07-28 | $3.09 | $3.09 | 39,293 | — | — |
| 2023-07-27 | $3.12 | $3.12 | 33,813 | — | — |
| 2023-07-26 | $3.32 | $3.32 | 47,407 | — | — |
| 2023-07-25 | $3.36 | $3.36 | 120,573 | — | — |
| 2023-07-24 | $3.15 | $3.15 | 47,187 | — | — |
| 2023-07-21 | $3.06 | $3.06 | 68,800 | — | — |
| 2023-07-20 | $3.23 | $3.22 | 115,580 | — | — |
| 2023-07-19 | $2.97 | $2.97 | 89,180 | — | — |
| 2023-07-18 | $2.94 | $2.94 | 36,293 | — | — |
| 2023-07-17 | $2.85 | $2.85 | 57,353 | — | — |
| 2023-07-14 | $2.90 | $2.90 | 25,300 | — | — |
| 2023-07-13 | $3.00 | $3.00 | 37,847 | — | — |
| 2023-07-12 | $2.97 | $2.97 | 28,233 | — | — |
| 2023-07-11 | $3.00 | $3.00 | 80,627 | — | — |
| 2023-07-10 | $2.99 | $2.99 | 76,540 | — | — |
| 2023-07-07 | $2.84 | $2.84 | 70,340 | — | — |
| 2023-07-06 | $2.64 | $2.64 | 67,033 | — | — |
| 2023-07-05 | $2.70 | $2.70 | 62,160 | — | — |
| 2023-07-03 | $2.73 | $2.73 | 20,800 | — | — |
| 2023-06-30 | $2.67 | $2.67 | 52,873 | — | — |
| 2023-06-29 | $2.70 | $2.70 | 48,220 | — | — |
| 2023-06-28 | $2.63 | $2.63 | 105,227 | — | — |
| 2023-06-27 | $2.69 | $2.69 | 69,213 | — | — |
| 2023-06-26 | $2.67 | $2.67 | 57,873 | — | — |
| 2023-06-23 | $2.84 | $2.84 | 378,867 | — | — |
| 2023-06-22 | $2.85 | $2.85 | 101,307 | — | — |
| 2023-06-21 | $2.70 | $2.70 | 66,113 | — | — |
| 2023-06-20 | $2.79 | $2.79 | 137,613 | — | — |
| 2023-06-16 | $3.02 | $3.02 | 695,820 | — | — |
| 2023-06-15 | $2.82 | $2.82 | 209,160 | — | — |
| 2023-06-14 | $2.67 | $2.67 | 86,873 | — | — |
| 2023-06-13 | $2.85 | $2.85 | 72,187 | — | — |
| 2023-06-12 | $2.75 | $2.75 | 57,260 | — | — |
| 2023-06-09 | $2.81 | $2.81 | 52,940 | — | — |
| 2023-06-08 | $2.87 | $2.87 | 53,780 | — | — |
| 2023-06-07 | $2.87 | $2.87 | 46,573 | — | — |
| 2023-06-06 | $2.88 | $2.88 | 102,853 | — | — |
| 2023-06-05 | $2.97 | $2.97 | 82,767 | — | — |
| 2023-06-02 | $2.99 | $2.99 | 50,240 | — | — |
| 2023-06-01 | $2.88 | $2.88 | 146,267 | — | — |
| 2023-05-31 | $2.58 | $2.58 | 116,173 | — | — |
| 2023-05-30 | $2.79 | $2.79 | 83,180 | — | — |
| 2023-05-26 | $2.99 | $2.99 | 92,327 | — | — |
| 2023-05-25 | $2.99 | $2.99 | 122,240 | — | — |
| 2023-05-24 | $3.08 | $3.08 | 319,767 | — | — |
| 2023-05-23 | $3.14 | $3.14 | 78,787 | — | — |
| 2023-05-22 | $3.21 | $3.21 | 132,307 | — | — |
| 2023-05-19 | $3.08 | $3.08 | 220,067 | — | — |
| 2023-05-18 | $3.00 | $3.00 | 171,773 | — | — |
| 2023-05-17 | $3.00 | $3.00 | 592,653 | — | — |
| 2023-05-16 | $4.50 | $4.50 | 70,467 | — | — |
| 2023-05-15 | $4.95 | $4.95 | 110,520 | — | — |
| 2023-05-12 | $4.35 | $4.35 | 35,073 | — | — |
| 2023-05-11 | $4.38 | $4.38 | 52,307 | — | — |
| 2023-05-10 | $4.35 | $4.35 | 134,007 | — | — |
| 2023-05-09 | $3.95 | $3.95 | 45,420 | — | — |
| 2023-05-08 | $3.78 | $3.78 | 45,020 | — | — |
| 2023-05-05 | $3.54 | $3.54 | 96,033 | — | — |
| 2023-05-04 | $3.87 | $3.87 | 73,940 | — | — |
| 2023-05-03 | $3.84 | $3.84 | 205,207 | — | — |
| 2023-05-02 | $3.63 | $3.63 | 187,873 | — | — |
| 2023-05-01 | $3.56 | $3.56 | 224,280 | — | — |
| 2023-04-28 | $3.18 | $3.18 | 90,093 | — | — |
| 2023-04-27 | $3.11 | $3.11 | 62,753 | — | — |
| 2023-04-26 | $3.14 | $3.14 | 87,807 | — | — |
| 2023-04-25 | $3.00 | $3.00 | 72,853 | — | — |
| 2023-04-24 | $3.08 | $3.08 | 66,680 | — | — |
| 2023-04-21 | $3.20 | $3.20 | 56,920 | — | — |
| 2023-04-20 | $3.20 | $3.20 | 109,407 | — | — |
| 2023-04-19 | $3.48 | $3.48 | 96,307 | — | — |
| 2023-04-18 | $3.65 | $3.64 | 79,853 | — | — |
| 2023-04-17 | $3.92 | $3.92 | 81,653 | — | — |
| 2023-04-14 | $3.57 | $3.57 | 122,320 | — | — |
| 2023-04-13 | $3.96 | $3.96 | 429,427 | — | — |
| 2023-04-12 | $3.53 | $3.53 | 91,280 | — | — |
| 2023-04-11 | $3.90 | $3.90 | 63,327 | — | — |
| 2023-04-10 | $3.90 | $3.90 | 80,953 | — | — |
| 2023-04-06 | $3.98 | $3.98 | 52,800 | — | — |
| 2023-04-05 | $4.17 | $4.17 | 64,120 | — | — |
| 2023-04-04 | $4.29 | $4.29 | 87,013 | — | — |
| 2023-04-03 | $4.88 | $4.88 | 89,187 | — | — |
| 2023-03-31 | $5.07 | $5.07 | 133,667 | — | — |
| 2023-03-30 | $4.95 | $4.95 | 446,580 | — | — |
| 2023-03-29 | $4.35 | $4.35 | 193,020 | — | — |
| 2023-03-28 | $4.29 | $4.29 | 152,173 | — | — |
| 2023-03-27 | $4.46 | $4.46 | 163,733 | — | — |
| 2023-03-24 | $4.62 | $4.62 | 309,240 | — | — |
| 2023-03-23 | $5.15 | $5.15 | 504,907 | — | — |
| 2023-03-22 | $4.80 | $4.80 | 812,493 | — | — |
| 2023-03-21 | $5.79 | $5.79 | 6,852,440 | — | — |
| 2023-03-20 | $3.45 | $3.45 | 1,082,180 | — | — |
| 2023-03-17 | $4.65 | $4.65 | 519,667 | — | — |
| 2023-03-16 | $4.56 | $4.56 | 45,153 | — | — |
| 2023-03-15 | $4.85 | $4.85 | 31,253 | — | — |
| 2023-03-14 | $5.43 | $5.43 | 21,853 | — | — |
| 2023-03-13 | $5.55 | $5.55 | 55,613 | — | — |
| 2023-03-10 | $6.75 | $6.75 | 33,893 | — | — |
| 2023-03-09 | $8.19 | $8.19 | 20,167 | — | — |
| 2023-03-08 | $8.97 | $8.97 | 26,073 | — | — |
| 2023-03-07 | $9.38 | $9.38 | 17,660 | — | — |
| 2023-03-06 | $10.20 | $10.20 | 28,367 | — | — |
| 2023-03-03 | $9.75 | $9.75 | 18,300 | — | — |
| 2023-03-02 | $9.36 | $9.36 | 25,560 | — | — |
| 2023-03-01 | $9.71 | $9.71 | 50,073 | — | — |
| 2023-02-28 | $8.55 | $8.55 | 43,733 | — | — |
| 2023-02-27 | $8.40 | $8.40 | 56,013 | — | — |
| 2023-02-24 | $9.66 | $9.66 | 37,847 | — | — |
| 2023-02-23 | $10.50 | $10.50 | 46,307 | — | — |
| 2023-02-22 | $11.67 | $11.67 | 35,913 | — | — |
| 2023-02-21 | $12.90 | $12.90 | 35,280 | — | — |
| 2023-02-17 | $12.66 | $12.66 | 78,073 | — | — |
| 2023-02-16 | $14.70 | $14.70 | 400,620 | — | — |
| 2023-02-15 | $13.50 | $13.50 | 120,040 | — | — |
| 2023-02-14 | $11.49 | $11.49 | 94,200 | — | — |
| 2023-02-13 | $16.50 | $16.50 | 18,713 | — | — |
| 2023-02-10 | $16.65 | $16.65 | 12,980 | — | — |
| 2023-02-09 | $17.63 | $17.63 | 29,287 | — | — |
| 2023-02-08 | $19.95 | $19.95 | 12,807 | — | — |
| 2023-02-07 | $20.55 | $20.55 | 9,560 | — | — |
| 2023-02-06 | $20.55 | $20.55 | 28,687 | — | — |
| 2023-02-03 | $21.30 | $21.30 | 17,560 | — | — |
| 2023-02-02 | $20.70 | $20.70 | 17,373 | — | — |
| 2023-02-01 | $20.10 | $20.10 | 18,367 | — | — |
| 2023-01-31 | $21.45 | $21.45 | 21,020 | — | — |
| 2023-01-30 | $20.85 | $20.85 | 22,627 | — | — |
| 2023-01-27 | $23.85 | $23.85 | 23,440 | — | — |
| 2023-01-26 | $24.00 | $24.00 | 21,840 | — | — |
| 2023-01-25 | $26.85 | $26.85 | 9,300 | — | — |
| 2023-01-24 | $27.60 | $27.60 | 15,707 | — | — |
| 2023-01-23 | $29.10 | $29.10 | 7,300 | — | — |
| 2023-01-20 | $29.55 | $29.55 | 6,847 | — | — |
| 2023-01-19 | $30.00 | $30.00 | 3,087 | — | — |
| 2023-01-18 | $30.00 | $30.00 | 4,200 | — | — |
| 2023-01-17 | $30.30 | $30.30 | 7,060 | — | — |
| 2023-01-13 | $30.30 | $30.30 | 14,180 | — | — |
| 2023-01-12 | $30.30 | $30.30 | 6,740 | — | — |
| 2023-01-11 | $28.80 | $28.80 | 6,007 | — | — |
| 2023-01-10 | $29.40 | $29.40 | 10,860 | — | — |
| 2023-01-09 | $31.05 | $31.05 | 4,447 | — | — |
| 2023-01-06 | $32.10 | $32.10 | 4,980 | — | — |
| 2023-01-05 | $32.70 | $32.70 | 4,293 | — | — |
| 2023-01-04 | $34.50 | $34.50 | 3,953 | — | — |
| 2023-01-03 | $35.10 | $35.10 | 2,520 | — | — |