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
- 2003-11-10 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 | $1.35 | $1.35 | 146,700 | — | — |
| 2023-12-28 | $1.38 | $1.38 | 322,100 | — | — |
| 2023-12-27 | $1.20 | $1.20 | 268,300 | — | — |
| 2023-12-26 | $1.13 | $1.13 | 44,500 | — | — |
| 2023-12-22 | $1.10 | $1.10 | 48,500 | — | — |
| 2023-12-21 | $1.12 | $1.12 | 104,800 | — | — |
| 2023-12-20 | $1.06 | $1.06 | 64,100 | — | — |
| 2023-12-19 | $1.09 | $1.09 | 33,300 | — | — |
| 2023-12-18 | $1.08 | $1.08 | 51,200 | — | — |
| 2023-12-15 | $1.10 | $1.10 | 65,800 | — | — |
| 2023-12-14 | $1.11 | $1.11 | 58,500 | — | — |
| 2023-12-13 | $1.12 | $1.12 | 17,700 | — | — |
| 2023-12-12 | $1.09 | $1.09 | 67,500 | — | — |
| 2023-12-11 | $1.17 | $1.17 | 57,600 | — | — |
| 2023-12-08 | $1.26 | $1.26 | 64,300 | — | — |
| 2023-12-07 | $1.17 | $1.17 | 27,700 | — | — |
| 2023-12-06 | $1.22 | $1.22 | 43,700 | — | — |
| 2023-12-05 | $1.18 | $1.18 | 31,700 | — | — |
| 2023-12-04 | $1.21 | $1.21 | 96,400 | — | — |
| 2023-12-01 | $1.18 | $1.18 | 124,600 | — | — |
| 2023-11-30 | $1.19 | $1.19 | 245,500 | — | — |
| 2023-11-29 | $1.09 | $1.09 | 51,100 | — | — |
| 2023-11-28 | $1.10 | $1.10 | 65,000 | — | — |
| 2023-11-27 | $1.05 | $1.05 | 47,700 | — | — |
| 2023-11-24 | $1.09 | $1.09 | 12,600 | — | — |
| 2023-11-22 | $1.01 | $1.01 | 59,900 | — | — |
| 2023-11-21 | $1.02 | $1.02 | 54,000 | — | — |
| 2023-11-20 | $1.06 | $1.06 | 31,600 | — | — |
| 2023-11-17 | $1.08 | $1.08 | 37,800 | — | — |
| 2023-11-16 | $1.08 | $1.08 | 28,800 | — | — |
| 2023-11-15 | $1.11 | $1.11 | 76,600 | — | — |
| 2023-11-14 | $1.12 | $1.12 | 64,600 | — | — |
| 2023-11-13 | $1.10 | $1.10 | 26,500 | — | — |
| 2023-11-10 | $1.10 | $1.10 | 31,700 | — | — |
| 2023-11-09 | $1.15 | $1.15 | 43,800 | — | — |
| 2023-11-08 | $1.16 | $1.16 | 60,600 | — | — |
| 2023-11-07 | $1.15 | $1.15 | 77,800 | — | — |
| 2023-11-06 | $1.15 | $1.15 | 39,900 | — | — |
| 2023-11-03 | $1.13 | $1.13 | 72,200 | — | — |
| 2023-11-02 | $1.13 | $1.13 | 69,600 | — | — |
| 2023-11-01 | $1.01 | $1.01 | 26,400 | — | — |
| 2023-10-31 | $1.03 | $1.03 | 41,200 | — | — |
| 2023-10-30 | $1.01 | $1.01 | 17,900 | — | — |
| 2023-10-27 | $1.02 | $1.02 | 29,100 | — | — |
| 2023-10-26 | $1.01 | $1.01 | 51,900 | — | — |
| 2023-10-25 | $1.06 | $1.06 | 28,300 | — | — |
| 2023-10-24 | $1.09 | $1.09 | 25,700 | — | — |
| 2023-10-23 | $1.09 | $1.09 | 54,100 | — | — |
| 2023-10-20 | $1.11 | $1.11 | 16,000 | — | — |
| 2023-10-19 | $1.11 | $1.11 | 28,800 | — | — |
| 2023-10-18 | $1.13 | $1.13 | 47,400 | — | — |
| 2023-10-17 | $1.12 | $1.12 | 58,000 | — | — |
| 2023-10-16 | $1.16 | $1.16 | 33,300 | — | — |
| 2023-10-13 | $1.13 | $1.13 | 23,200 | — | — |
| 2023-10-12 | $1.20 | $1.20 | 22,100 | — | — |
| 2023-10-11 | $1.17 | $1.17 | 11,500 | — | — |
| 2023-10-10 | $1.20 | $1.20 | 30,400 | — | — |
| 2023-10-09 | $1.22 | $1.22 | 69,500 | — | — |
| 2023-10-06 | $1.13 | $1.13 | 16,000 | — | — |
| 2023-10-05 | $1.14 | $1.14 | 23,500 | — | — |
| 2023-10-04 | $1.17 | $1.17 | 68,300 | — | — |
| 2023-10-03 | $1.12 | $1.12 | 32,800 | — | — |
| 2023-10-02 | $1.16 | $1.16 | 60,400 | — | — |
| 2023-09-29 | $1.17 | $1.17 | 74,300 | — | — |
| 2023-09-28 | $1.08 | $1.08 | 19,100 | — | — |
| 2023-09-27 | $1.10 | $1.10 | 32,400 | — | — |
| 2023-09-26 | $1.08 | $1.08 | 40,400 | — | — |
| 2023-09-25 | $1.11 | $1.11 | 34,900 | — | — |
| 2023-09-22 | $1.11 | $1.11 | 45,300 | — | — |
| 2023-09-21 | $1.15 | $1.15 | 30,100 | — | — |
| 2023-09-20 | $1.17 | $1.17 | 25,900 | — | — |
| 2023-09-19 | $1.18 | $1.18 | 47,700 | — | — |
| 2023-09-18 | $1.21 | $1.21 | 74,200 | — | — |
| 2023-09-15 | $1.32 | $1.32 | 69,800 | — | — |
| 2023-09-14 | $1.25 | $1.25 | 58,000 | — | — |
| 2023-09-13 | $1.25 | $1.25 | 22,200 | — | — |
| 2023-09-12 | $1.30 | $1.30 | 52,200 | — | — |
| 2023-09-11 | $1.26 | $1.26 | 45,700 | — | — |
| 2023-09-08 | $1.17 | $1.17 | 80,100 | — | — |
| 2023-09-07 | $1.30 | $1.30 | 97,500 | — | — |
| 2023-09-06 | $1.39 | $1.39 | 126,900 | — | — |
| 2023-09-05 | $1.41 | $1.41 | 110,500 | — | — |
| 2023-09-01 | $1.31 | $1.31 | 297,800 | — | — |
| 2023-08-31 | $1.14 | $1.14 | 31,100 | — | — |
| 2023-08-30 | $1.14 | $1.14 | 49,700 | — | — |
| 2023-08-29 | $1.11 | $1.11 | 88,500 | — | — |
| 2023-08-28 | $1.05 | $1.05 | 89,200 | — | — |
| 2023-08-25 | $1.00 | $1.00 | 127,900 | — | — |
| 2023-08-24 | $1.10 | $1.10 | 290,100 | — | — |
| 2023-08-23 | $1.09 | $1.09 | 72,400 | — | — |
| 2023-08-22 | $1.09 | $1.09 | 108,100 | — | — |
| 2023-08-21 | $1.20 | $1.20 | 93,200 | — | — |
| 2023-08-18 | $1.25 | $1.25 | 255,100 | — | — |
| 2023-08-17 | $1.19 | $1.19 | 218,100 | — | — |
| 2023-08-16 | $1.03 | $1.03 | 183,200 | — | — |
| 2023-08-15 | $1.05 | $1.05 | 526,200 | — | — |
| 2023-08-14 | $1.33 | $1.33 | 208,600 | — | — |
| 2023-08-11 | $1.27 | $1.27 | 125,500 | — | — |
| 2023-08-10 | $1.23 | $1.23 | 170,000 | — | — |
| 2023-08-09 | $1.29 | $1.29 | 159,600 | — | — |
| 2023-08-08 | $1.40 | $1.40 | 222,100 | — | — |
| 2023-08-07 | $1.38 | $1.38 | 203,200 | — | — |
| 2023-08-04 | $1.47 | $1.47 | 143,900 | — | — |
| 2023-08-03 | $1.56 | $1.56 | 127,500 | — | — |
| 2023-08-02 | $1.58 | $1.58 | 117,000 | — | — |
| 2023-08-01 | $1.66 | $1.66 | 101,800 | — | — |
| 2023-07-31 | $1.62 | $1.62 | 38,700 | — | — |
| 2023-07-28 | $1.59 | $1.59 | 95,100 | — | — |
| 2023-07-27 | $1.53 | $1.53 | 87,400 | — | — |
| 2023-07-26 | $1.57 | $1.57 | 158,600 | — | — |
| 2023-07-25 | $1.58 | $1.58 | 137,500 | — | — |
| 2023-07-24 | $1.67 | $1.67 | 245,300 | — | — |
| 2023-07-21 | $1.57 | $1.57 | 116,500 | — | — |
| 2023-07-20 | $1.64 | $1.64 | 90,800 | — | — |
| 2023-07-19 | $1.68 | $1.68 | 91,900 | — | — |
| 2023-07-18 | $1.68 | $1.68 | 74,600 | — | — |
| 2023-07-17 | $1.69 | $1.69 | 241,800 | — | — |
| 2023-07-14 | $1.58 | $1.58 | 195,100 | — | — |
| 2023-07-13 | $1.55 | $1.55 | 162,400 | — | — |
| 2023-07-12 | $1.55 | $1.55 | 172,400 | — | — |
| 2023-07-11 | $1.60 | $1.60 | 130,300 | — | — |
| 2023-07-10 | $1.56 | $1.56 | 157,200 | — | — |
| 2023-07-07 | $1.62 | $1.62 | 139,100 | — | — |
| 2023-07-06 | $1.62 | $1.62 | 188,900 | — | — |
| 2023-07-05 | $1.70 | $1.70 | 400,300 | — | — |
| 2023-07-03 | $1.86 | $1.86 | 150,700 | — | — |
| 2023-06-30 | $1.91 | $1.91 | 691,100 | — | — |
| 2023-06-29 | $2.30 | $2.30 | 263,300 | — | — |
| 2023-06-28 | $2.21 | $2.21 | 194,300 | — | — |
| 2023-06-27 | $2.14 | $2.14 | 84,800 | — | — |
| 2023-06-26 | $2.06 | $2.06 | 173,400 | — | — |
| 2023-06-23 | $2.10 | $2.10 | 156,200 | — | — |
| 2023-06-22 | $2.31 | $2.31 | 167,900 | — | — |
| 2023-06-21 | $2.27 | $2.27 | 190,700 | — | — |
| 2023-06-20 | $2.15 | $2.15 | 329,800 | — | — |
| 2023-06-16 | $2.38 | $2.38 | 182,700 | — | — |
| 2023-06-15 | $2.52 | $2.52 | 392,500 | — | — |
| 2023-06-14 | $2.45 | $2.45 | 2,537,300 | — | — |
| 2023-06-13 | $3.56 | $3.56 | 1,043,500 | — | — |
| 2023-06-12 | $3.69 | $3.69 | 505,900 | — | — |
| 2023-06-09 | $4.04 | $4.04 | 500,600 | — | — |
| 2023-06-08 | $5.20 | $5.20 | 254,500 | — | — |
| 2023-06-07 | $6.00 | $6.00 | 22,750 | — | — |
| 2023-06-06 | $6.20 | $6.20 | 20,875 | — | — |
| 2023-06-05 | $6.40 | $6.40 | 35,980 | — | — |
| 2023-06-02 | $6.40 | $6.40 | 36,505 | — | — |
| 2023-06-01 | $6.20 | $6.20 | 62,225 | — | — |
| 2023-05-31 | $5.80 | $5.80 | 34,845 | — | — |
| 2023-05-30 | $5.60 | $5.60 | 34,890 | — | — |
| 2023-05-26 | $5.60 | $5.60 | 26,340 | — | — |
| 2023-05-25 | $5.60 | $5.60 | 36,925 | — | — |
| 2023-05-24 | $5.80 | $5.80 | 49,225 | — | — |
| 2023-05-23 | $6.00 | $6.00 | 38,650 | — | — |
| 2023-05-22 | $5.80 | $5.80 | 54,945 | — | — |
| 2023-05-19 | $5.80 | $5.80 | 26,440 | — | — |
| 2023-05-18 | $5.80 | $5.80 | 31,880 | — | — |
| 2023-05-17 | $6.20 | $6.20 | 24,850 | — | — |
| 2023-05-16 | $5.80 | $5.80 | 32,355 | — | — |
| 2023-05-15 | $6.00 | $6.00 | 32,585 | — | — |
| 2023-05-12 | $6.00 | $6.00 | 46,650 | — | — |
| 2023-05-11 | $6.00 | $6.00 | 46,695 | — | — |
| 2023-05-10 | $6.20 | $6.20 | 44,810 | — | — |
| 2023-05-09 | $6.80 | $6.80 | 78,360 | — | — |
| 2023-05-08 | $6.60 | $6.60 | 44,305 | — | — |
| 2023-05-05 | $6.60 | $6.60 | 147,225 | — | — |
| 2023-05-04 | $7.40 | $7.40 | 21,850 | — | — |
| 2023-05-03 | $7.40 | $7.40 | 43,870 | — | — |
| 2023-05-02 | $7.40 | $7.40 | 46,105 | — | — |
| 2023-05-01 | $7.60 | $7.60 | 23,835 | — | — |
| 2023-04-28 | $7.80 | $7.80 | 17,870 | — | — |
| 2023-04-27 | $7.80 | $7.80 | 28,130 | — | — |
| 2023-04-26 | $8.00 | $8.00 | 39,480 | — | — |
| 2023-04-25 | $8.00 | $8.00 | 8,390 | — | — |
| 2023-04-24 | $8.00 | $8.00 | 14,335 | — | — |
| 2023-04-21 | $8.00 | $8.00 | 80,915 | — | — |
| 2023-04-20 | $8.20 | $8.20 | 19,300 | — | — |
| 2023-04-19 | $8.40 | $8.40 | 14,595 | — | — |
| 2023-04-18 | $8.60 | $8.60 | 12,685 | — | — |
| 2023-04-17 | $8.80 | $8.80 | 18,940 | — | — |
| 2023-04-14 | $8.80 | $8.80 | 9,670 | — | — |
| 2023-04-13 | $8.80 | $8.80 | 18,240 | — | — |
| 2023-04-12 | $8.80 | $8.80 | 13,490 | — | — |
| 2023-04-11 | $9.00 | $9.00 | 50,780 | — | — |
| 2023-04-10 | $8.60 | $8.60 | 27,845 | — | — |
| 2023-04-06 | $8.40 | $8.40 | 13,360 | — | — |
| 2023-04-05 | $8.20 | $8.20 | 7,595 | — | — |
| 2023-04-04 | $8.20 | $8.20 | 22,190 | — | — |
| 2023-04-03 | $8.20 | $8.20 | 42,780 | — | — |
| 2023-03-31 | $8.40 | $8.40 | 32,790 | — | — |
| 2023-03-30 | $8.40 | $8.40 | 33,650 | — | — |
| 2023-03-29 | $8.60 | $8.60 | 15,575 | — | — |
| 2023-03-28 | $9.00 | $9.00 | 28,175 | — | — |
| 2023-03-27 | $9.00 | $9.00 | 21,240 | — | — |
| 2023-03-24 | $9.00 | $9.00 | 12,215 | — | — |
| 2023-03-23 | $8.80 | $8.80 | 17,270 | — | — |
| 2023-03-22 | $8.60 | $8.60 | 18,725 | — | — |
| 2023-03-21 | $8.80 | $8.80 | 31,855 | — | — |
| 2023-03-20 | $9.00 | $9.00 | 26,015 | — | — |
| 2023-03-17 | $9.20 | $9.20 | 13,760 | — | — |
| 2023-03-16 | $9.40 | $9.40 | 23,315 | — | — |
| 2023-03-15 | $8.80 | $8.80 | 38,610 | — | — |
| 2023-03-14 | $9.40 | $9.40 | 31,050 | — | — |
| 2023-03-13 | $9.80 | $9.80 | 70,215 | — | — |
| 2023-03-10 | $10.80 | $10.80 | 25,345 | — | — |
| 2023-03-09 | $10.40 | $10.40 | 31,280 | — | — |
| 2023-03-08 | $11.20 | $11.20 | 26,430 | — | — |
| 2023-03-07 | $12.00 | $12.00 | 46,435 | — | — |
| 2023-03-06 | $11.40 | $11.40 | 75,475 | — | — |
| 2023-03-03 | $10.80 | $10.80 | 38,970 | — | — |
| 2023-03-02 | $10.60 | $10.60 | 83,435 | — | — |
| 2023-03-01 | $10.00 | $10.00 | 123,630 | — | — |
| 2023-02-28 | $9.80 | $9.80 | 36,155 | — | — |
| 2023-02-27 | $8.60 | $8.60 | 71,850 | — | — |
| 2023-02-24 | $8.60 | $8.60 | 54,990 | — | — |
| 2023-02-23 | $9.20 | $9.20 | 34,950 | — | — |
| 2023-02-22 | $9.80 | $9.80 | 46,555 | — | — |
| 2023-02-21 | $9.40 | $9.40 | 35,055 | — | — |
| 2023-02-17 | $9.20 | $9.20 | 70,500 | — | — |
| 2023-02-16 | $10.20 | $10.20 | 51,195 | — | — |
| 2023-02-15 | $11.00 | $11.00 | 117,815 | — | — |
| 2023-02-14 | $11.00 | $11.00 | 117,530 | — | — |
| 2023-02-13 | $12.00 | $12.00 | 34,375 | — | — |
| 2023-02-10 | $12.00 | $12.00 | 22,940 | — | — |
| 2023-02-09 | $12.00 | $12.00 | 24,195 | — | — |
| 2023-02-08 | $11.80 | $11.80 | 15,035 | — | — |
| 2023-02-07 | $11.40 | $11.40 | 9,945 | — | — |
| 2023-02-06 | $11.20 | $11.20 | 23,570 | — | — |
| 2023-02-03 | $11.60 | $11.60 | 33,935 | — | — |
| 2023-02-02 | $12.20 | $12.20 | 52,255 | — | — |
| 2023-02-01 | $11.80 | $11.80 | 18,450 | — | — |
| 2023-01-31 | $11.60 | $11.60 | 45,305 | — | — |
| 2023-01-30 | $11.40 | $11.40 | 13,295 | — | — |
| 2023-01-27 | $11.20 | $11.20 | 17,465 | — | — |
| 2023-01-26 | $11.40 | $11.40 | 21,105 | — | — |
| 2023-01-25 | $11.40 | $11.40 | 12,245 | — | — |
| 2023-01-24 | $11.40 | $11.40 | 15,045 | — | — |
| 2023-01-23 | $11.40 | $11.40 | 56,690 | — | — |
| 2023-01-20 | $10.60 | $10.60 | 49,495 | — | — |
| 2023-01-19 | $10.00 | $10.00 | 14,105 | — | — |
| 2023-01-18 | $10.00 | $10.00 | 19,970 | — | — |
| 2023-01-17 | $10.00 | $10.00 | 19,250 | — | — |
| 2023-01-13 | $9.60 | $9.60 | 25,720 | — | — |
| 2023-01-12 | $9.80 | $9.80 | 17,705 | — | — |
| 2023-01-11 | $9.60 | $9.60 | 34,930 | — | — |
| 2023-01-10 | $10.20 | $10.20 | 32,480 | — | — |
| 2023-01-09 | $9.60 | $9.60 | 12,080 | — | — |
| 2023-01-06 | $9.40 | $9.40 | 30,845 | — | — |
| 2023-01-05 | $8.60 | $8.60 | 9,055 | — | — |
| 2023-01-04 | $8.80 | $8.80 | 27,495 | — | — |
| 2023-01-03 | $8.00 | $8.00 | 24,675 | — | — |