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
- 2016-03-23 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 | $1.76 | $1.76 | 136,200 | — | — |
| 2023-12-28 | $1.74 | $1.74 | 164,200 | — | — |
| 2023-12-27 | $1.72 | $1.72 | 199,900 | — | — |
| 2023-12-26 | $1.72 | $1.72 | 201,500 | — | — |
| 2023-12-22 | $1.70 | $1.70 | 383,900 | — | — |
| 2023-12-21 | $1.66 | $1.66 | 180,000 | — | — |
| 2023-12-20 | $1.56 | $1.56 | 94,300 | — | — |
| 2023-12-19 | $1.66 | $1.66 | 174,300 | — | — |
| 2023-12-18 | $1.54 | $1.54 | 195,800 | — | — |
| 2023-12-15 | $1.53 | $1.53 | 152,100 | — | — |
| 2023-12-14 | $1.56 | $1.56 | 371,600 | — | — |
| 2023-12-13 | $1.57 | $1.57 | 238,800 | — | — |
| 2023-12-12 | $1.46 | $1.46 | 336,700 | — | — |
| 2023-12-11 | $1.61 | $1.61 | 550,000 | — | — |
| 2023-12-08 | $1.92 | $1.92 | 338,500 | — | — |
| 2023-12-07 | $1.68 | $1.68 | 168,800 | — | — |
| 2023-12-06 | $1.64 | $1.64 | 230,200 | — | — |
| 2023-12-05 | $1.74 | $1.74 | 309,800 | — | — |
| 2023-12-04 | $1.62 | $1.62 | 122,900 | — | — |
| 2023-12-01 | $1.61 | $1.61 | 114,000 | — | — |
| 2023-11-30 | $1.53 | $1.53 | 130,900 | — | — |
| 2023-11-29 | $1.50 | $1.50 | 72,700 | — | — |
| 2023-11-28 | $1.48 | $1.48 | 51,500 | — | — |
| 2023-11-27 | $1.49 | $1.49 | 191,500 | — | — |
| 2023-11-24 | $1.46 | $1.46 | 57,800 | — | — |
| 2023-11-22 | $1.41 | $1.41 | 175,400 | — | — |
| 2023-11-21 | $1.40 | $1.40 | 136,600 | — | — |
| 2023-11-20 | $1.50 | $1.50 | 150,600 | — | — |
| 2023-11-17 | $1.45 | $1.45 | 109,600 | — | — |
| 2023-11-16 | $1.38 | $1.38 | 230,800 | — | — |
| 2023-11-15 | $1.51 | $1.51 | 105,900 | — | — |
| 2023-11-14 | $1.48 | $1.48 | 820,500 | — | — |
| 2023-11-13 | $1.33 | $1.33 | 190,100 | — | — |
| 2023-11-10 | $1.39 | $1.39 | 191,100 | — | — |
| 2023-11-09 | $1.44 | $1.44 | 500,200 | — | — |
| 2023-11-08 | $1.60 | $1.60 | 587,400 | — | — |
| 2023-11-07 | $1.58 | $1.58 | 691,600 | — | — |
| 2023-11-06 | $1.48 | $1.48 | 330,600 | — | — |
| 2023-11-03 | $1.37 | $1.37 | 363,400 | — | — |
| 2023-11-02 | $1.22 | $1.22 | 246,700 | — | — |
| 2023-11-01 | $1.18 | $1.18 | 121,300 | — | — |
| 2023-10-31 | $1.13 | $1.13 | 181,600 | — | — |
| 2023-10-30 | $1.08 | $1.08 | 252,500 | — | — |
| 2023-10-27 | $1.12 | $1.12 | 137,800 | — | — |
| 2023-10-26 | $1.15 | $1.15 | 151,100 | — | — |
| 2023-10-25 | $1.15 | $1.15 | 85,800 | — | — |
| 2023-10-24 | $1.18 | $1.18 | 50,300 | — | — |
| 2023-10-23 | $1.16 | $1.16 | 272,800 | — | — |
| 2023-10-20 | $1.24 | $1.24 | 124,700 | — | — |
| 2023-10-19 | $1.23 | $1.23 | 95,500 | — | — |
| 2023-10-18 | $1.33 | $1.33 | 151,300 | — | — |
| 2023-10-17 | $1.38 | $1.38 | 148,100 | — | — |
| 2023-10-16 | $1.45 | $1.45 | 77,100 | — | — |
| 2023-10-13 | $1.40 | $1.40 | 33,900 | — | — |
| 2023-10-12 | $1.41 | $1.41 | 135,200 | — | — |
| 2023-10-11 | $1.43 | $1.43 | 95,900 | — | — |
| 2023-10-10 | $1.42 | $1.42 | 66,500 | — | — |
| 2023-10-09 | $1.47 | $1.47 | 83,400 | — | — |
| 2023-10-06 | $1.49 | $1.49 | 120,300 | — | — |
| 2023-10-05 | $1.49 | $1.49 | 185,700 | — | — |
| 2023-10-04 | $1.40 | $1.40 | 46,800 | — | — |
| 2023-10-03 | $1.40 | $1.40 | 218,000 | — | — |
| 2023-10-02 | $1.41 | $1.41 | 86,000 | — | — |
| 2023-09-29 | $1.46 | $1.46 | 76,100 | — | — |
| 2023-09-28 | $1.41 | $1.41 | 113,900 | — | — |
| 2023-09-27 | $1.45 | $1.45 | 45,600 | — | — |
| 2023-09-26 | $1.47 | $1.47 | 212,400 | — | — |
| 2023-09-25 | $1.42 | $1.42 | 147,800 | — | — |
| 2023-09-22 | $1.53 | $1.53 | 125,400 | — | — |
| 2023-09-21 | $1.52 | $1.52 | 439,800 | — | — |
| 2023-09-20 | $1.53 | $1.53 | 294,600 | — | — |
| 2023-09-19 | $1.56 | $1.56 | 180,200 | — | — |
| 2023-09-18 | $1.55 | $1.55 | 134,500 | — | — |
| 2023-09-15 | $1.58 | $1.58 | 135,900 | — | — |
| 2023-09-14 | $1.57 | $1.57 | 273,400 | — | — |
| 2023-09-13 | $1.63 | $1.63 | 178,300 | — | — |
| 2023-09-12 | $1.71 | $1.71 | 222,300 | — | — |
| 2023-09-11 | $1.86 | $1.86 | 334,900 | — | — |
| 2023-09-08 | $1.75 | $1.75 | 515,200 | — | — |
| 2023-09-07 | $1.64 | $1.64 | 3,107,000 | — | — |
| 2023-09-06 | $2.09 | $2.09 | 322,400 | — | — |
| 2023-09-05 | $2.14 | $2.14 | 224,900 | — | — |
| 2023-09-01 | $2.13 | $2.13 | 275,800 | — | — |
| 2023-08-31 | $2.12 | $2.12 | 664,700 | — | — |
| 2023-08-30 | $2.31 | $2.31 | 1,544,300 | — | — |
| 2023-08-29 | $2.06 | $2.06 | 189,700 | — | — |
| 2023-08-28 | $2.03 | $2.03 | 177,200 | — | — |
| 2023-08-25 | $2.07 | $2.07 | 137,800 | — | — |
| 2023-08-24 | $2.10 | $2.10 | 182,200 | — | — |
| 2023-08-23 | $2.32 | $2.32 | 242,800 | — | — |
| 2023-08-22 | $2.09 | $2.09 | 240,900 | — | — |
| 2023-08-21 | $2.20 | $2.20 | 125,000 | — | — |
| 2023-08-18 | $2.16 | $2.16 | 200,200 | — | — |
| 2023-08-17 | $2.02 | $2.02 | 97,600 | — | — |
| 2023-08-16 | $2.08 | $2.08 | 100,300 | — | — |
| 2023-08-15 | $2.16 | $2.16 | 93,200 | — | — |
| 2023-08-14 | $2.23 | $2.23 | 115,600 | — | — |
| 2023-08-11 | $2.24 | $2.24 | 114,200 | — | — |
| 2023-08-10 | $2.14 | $2.14 | 221,800 | — | — |
| 2023-08-09 | $2.31 | $2.31 | 382,500 | — | — |
| 2023-08-08 | $2.14 | $2.14 | 171,500 | — | — |
| 2023-08-07 | $2.09 | $2.09 | 156,700 | — | — |
| 2023-08-04 | $2.18 | $2.18 | 166,500 | — | — |
| 2023-08-03 | $2.16 | $2.16 | 195,600 | — | — |
| 2023-08-02 | $2.17 | $2.17 | 199,200 | — | — |
| 2023-08-01 | $2.24 | $2.24 | 229,500 | — | — |
| 2023-07-31 | $2.25 | $2.25 | 99,700 | — | — |
| 2023-07-28 | $2.29 | $2.29 | 206,200 | — | — |
| 2023-07-27 | $2.15 | $2.15 | 351,600 | — | — |
| 2023-07-26 | $2.35 | $2.35 | 192,400 | — | — |
| 2023-07-25 | $2.30 | $2.30 | 156,000 | — | — |
| 2023-07-24 | $2.42 | $2.42 | 828,500 | — | — |
| 2023-07-21 | $2.76 | $2.76 | 110,600 | — | — |
| 2023-07-20 | $2.73 | $2.73 | 260,300 | — | — |
| 2023-07-19 | $2.70 | $2.70 | 197,100 | — | — |
| 2023-07-18 | $2.67 | $2.67 | 272,400 | — | — |
| 2023-07-17 | $2.63 | $2.63 | 296,400 | — | — |
| 2023-07-14 | $2.46 | $2.46 | 510,000 | — | — |
| 2023-07-13 | $2.68 | $2.68 | 501,900 | — | — |
| 2023-07-12 | $2.77 | $2.77 | 385,400 | — | — |
| 2023-07-11 | $2.83 | $2.83 | 516,100 | — | — |
| 2023-07-10 | $2.97 | $2.97 | 1,551,100 | — | — |
| 2023-07-07 | $2.59 | $2.59 | 479,500 | — | — |
| 2023-07-06 | $2.40 | $2.40 | 536,900 | — | — |
| 2023-07-05 | $2.42 | $2.42 | 473,500 | — | — |
| 2023-07-03 | $2.25 | $2.25 | 153,500 | — | — |
| 2023-06-30 | $2.29 | $2.29 | 455,000 | — | — |
| 2023-06-29 | $2.23 | $2.23 | 397,700 | — | — |
| 2023-06-28 | $2.35 | $2.35 | 408,800 | — | — |
| 2023-06-27 | $2.17 | $2.17 | 771,600 | — | — |
| 2023-06-26 | $2.06 | $2.06 | 704,000 | — | — |
| 2023-06-23 | $2.19 | $2.19 | 591,400 | — | — |
| 2023-06-22 | $2.18 | $2.18 | 581,200 | — | — |
| 2023-06-21 | $2.30 | $2.30 | 868,800 | — | — |
| 2023-06-20 | $2.10 | $2.10 | 1,614,300 | — | — |
| 2023-06-16 | $2.24 | $2.24 | 3,152,900 | — | — |
| 2023-06-15 | $2.49 | $2.49 | 5,471,400 | — | — |
| 2023-06-14 | $3.35 | $3.35 | 702,200 | — | — |
| 2023-06-13 | $3.31 | $3.31 | 647,400 | — | — |
| 2023-06-12 | $3.36 | $3.36 | 1,246,600 | — | — |
| 2023-06-09 | $3.58 | $3.58 | 1,454,100 | — | — |
| 2023-06-08 | $3.86 | $3.86 | 1,325,500 | — | — |
| 2023-06-07 | $3.50 | $3.50 | 855,400 | — | — |
| 2023-06-06 | $3.45 | $3.45 | 968,400 | — | — |
| 2023-06-05 | $3.28 | $3.28 | 748,100 | — | — |
| 2023-06-02 | $3.20 | $3.20 | 364,000 | — | — |
| 2023-06-01 | $3.24 | $3.24 | 538,200 | — | — |
| 2023-05-31 | $3.04 | $3.04 | 583,100 | — | — |
| 2023-05-30 | $3.09 | $3.09 | 1,805,100 | — | — |
| 2023-05-26 | $2.60 | $2.60 | 784,300 | — | — |
| 2023-05-25 | $2.80 | $2.80 | 854,500 | — | — |
| 2023-05-24 | $2.95 | $2.95 | 593,300 | — | — |
| 2023-05-23 | $3.08 | $3.08 | 847,800 | — | — |
| 2023-05-22 | $3.37 | $3.37 | 1,284,900 | — | — |
| 2023-05-19 | $3.19 | $3.19 | 1,861,000 | — | — |
| 2023-05-18 | $3.25 | $3.25 | 5,585,500 | — | — |
| 2023-05-17 | $3.24 | $3.24 | 4,265,000 | — | — |
| 2023-05-16 | $2.37 | $2.37 | 2,392,200 | — | — |
| 2023-05-15 | $2.60 | $2.60 | 3,328,700 | — | — |
| 2023-05-12 | $2.05 | $2.05 | 1,199,100 | — | — |
| 2023-05-11 | $2.03 | $2.03 | 2,217,500 | — | — |
| 2023-05-10 | $1.71 | $1.71 | 8,572,600 | — | — |
| 2023-05-09 | $1.30 | $1.30 | 501,500 | — | — |
| 2023-05-08 | $1.30 | $1.30 | 253,800 | — | — |
| 2023-05-05 | $1.20 | $1.20 | 186,500 | — | — |
| 2023-05-04 | $1.15 | $1.15 | 190,300 | — | — |
| 2023-05-03 | $1.13 | $1.13 | 200,000 | — | — |
| 2023-05-02 | $1.03 | $1.03 | 428,400 | — | — |
| 2023-05-01 | $1.11 | $1.11 | 204,900 | — | — |
| 2023-04-28 | $1.08 | $1.08 | 329,200 | — | — |
| 2023-04-27 | $1.14 | $1.14 | 248,700 | — | — |
| 2023-04-26 | $1.03 | $1.03 | 127,400 | — | — |
| 2023-04-25 | $1.01 | $1.01 | 145,700 | — | — |
| 2023-04-24 | $1.00 | $1.00 | 208,200 | — | — |
| 2023-04-21 | $1.06 | $1.06 | 77,700 | — | — |
| 2023-04-20 | $1.05 | $1.05 | 111,000 | — | — |
| 2023-04-19 | $1.09 | $1.09 | 208,400 | — | — |
| 2023-04-18 | $1.07 | $1.07 | 279,500 | — | — |
| 2023-04-17 | $1.11 | $1.11 | 340,700 | — | — |
| 2023-04-14 | $1.04 | $1.04 | 492,600 | — | — |
| 2023-04-13 | $1.09 | $1.09 | 196,100 | — | — |
| 2023-04-12 | $1.07 | $1.07 | 675,600 | — | — |
| 2023-04-11 | $1.24 | $1.24 | 1,121,800 | — | — |
| 2023-04-10 | $1.25 | $1.25 | 736,200 | — | — |
| 2023-04-06 | $1.08 | $1.08 | 343,800 | — | — |
| 2023-04-05 | $1.00 | $1.00 | 590,400 | — | — |
| 2023-04-04 | $1.08 | $1.08 | 1,963,700 | — | — |
| 2023-04-03 | $1.00 | $0.99 | 595,100 | — | — |
| 2023-03-31 | $0.91 | $0.91 | 500,600 | — | — |
| 2023-03-30 | $0.79 | $0.79 | 110,400 | — | — |
| 2023-03-29 | $0.72 | $0.72 | 613,900 | — | — |
| 2023-03-28 | $0.65 | $0.65 | 234,400 | — | — |
| 2023-03-27 | $0.65 | $0.65 | 426,600 | — | — |
| 2023-03-24 | $0.68 | $0.68 | 31,500 | — | — |
| 2023-03-23 | $0.68 | $0.68 | 34,500 | — | — |
| 2023-03-22 | $0.71 | $0.71 | 72,200 | — | — |
| 2023-03-21 | $0.69 | $0.69 | 22,700 | — | — |
| 2023-03-20 | $0.69 | $0.69 | 52,100 | — | — |
| 2023-03-17 | $0.74 | $0.73 | 154,100 | — | — |
| 2023-03-16 | $0.74 | $0.74 | 70,300 | — | — |
| 2023-03-15 | $0.72 | $0.72 | 48,500 | — | — |
| 2023-03-14 | $0.68 | $0.68 | 79,800 | — | — |
| 2023-03-13 | $0.68 | $0.68 | 44,300 | — | — |
| 2023-03-10 | $0.65 | $0.65 | 274,600 | — | — |
| 2023-03-09 | $0.71 | $0.71 | 68,000 | — | — |
| 2023-03-08 | $0.73 | $0.73 | 97,500 | — | — |
| 2023-03-07 | $0.71 | $0.71 | 51,700 | — | — |
| 2023-03-06 | $0.73 | $0.73 | 49,600 | — | — |
| 2023-03-03 | $0.71 | $0.71 | 194,200 | — | — |
| 2023-03-02 | $0.70 | $0.70 | 83,500 | — | — |
| 2023-03-01 | $0.72 | $0.72 | 131,400 | — | — |
| 2023-02-28 | $0.73 | $0.73 | 31,700 | — | — |
| 2023-02-27 | $0.76 | $0.76 | 33,300 | — | — |
| 2023-02-24 | $0.75 | $0.75 | 53,500 | — | — |
| 2023-02-23 | $0.75 | $0.75 | 75,200 | — | — |
| 2023-02-22 | $0.79 | $0.79 | 128,400 | — | — |
| 2023-02-21 | $0.77 | $0.77 | 261,400 | — | — |
| 2023-02-17 | $0.75 | $0.75 | 95,400 | — | — |
| 2023-02-16 | $0.76 | $0.76 | 32,300 | — | — |
| 2023-02-15 | $0.77 | $0.77 | 23,900 | — | — |
| 2023-02-14 | $0.76 | $0.76 | 50,700 | — | — |
| 2023-02-13 | $0.79 | $0.79 | 155,000 | — | — |
| 2023-02-10 | $0.80 | $0.80 | 15,700 | — | — |
| 2023-02-09 | $0.81 | $0.81 | 72,800 | — | — |
| 2023-02-08 | $0.81 | $0.81 | 133,400 | — | — |
| 2023-02-07 | $0.82 | $0.82 | 121,800 | — | — |
| 2023-02-06 | $0.83 | $0.83 | 100,800 | — | — |
| 2023-02-03 | $0.86 | $0.86 | 47,000 | — | — |
| 2023-02-02 | $0.84 | $0.84 | 69,100 | — | — |
| 2023-02-01 | $0.83 | $0.83 | 46,000 | — | — |
| 2023-01-31 | $0.82 | $0.82 | 59,400 | — | — |
| 2023-01-30 | $0.81 | $0.81 | 46,300 | — | — |
| 2023-01-27 | $0.83 | $0.83 | 95,700 | — | — |
| 2023-01-26 | $0.83 | $0.83 | 71,300 | — | — |
| 2023-01-25 | $0.80 | $0.80 | 54,700 | — | — |
| 2023-01-24 | $0.79 | $0.79 | 119,500 | — | — |
| 2023-01-23 | $0.80 | $0.80 | 409,800 | — | — |
| 2023-01-20 | $0.87 | $0.87 | 189,000 | — | — |
| 2023-01-19 | $0.85 | $0.85 | 116,300 | — | — |
| 2023-01-18 | $0.89 | $0.89 | 65,000 | — | — |
| 2023-01-17 | $0.89 | $0.89 | 96,800 | — | — |
| 2023-01-13 | $0.91 | $0.91 | 236,700 | — | — |
| 2023-01-12 | $0.90 | $0.90 | 39,200 | — | — |
| 2023-01-11 | $0.85 | $0.85 | 65,200 | — | — |
| 2023-01-10 | $0.87 | $0.87 | 36,600 | — | — |
| 2023-01-09 | $0.85 | $0.85 | 128,300 | — | — |
| 2023-01-06 | $0.86 | $0.86 | 160,100 | — | — |
| 2023-01-05 | $0.86 | $0.86 | 224,300 | — | — |
| 2023-01-04 | $0.92 | $0.92 | 82,100 | — | — |
| 2023-01-03 | $0.87 | $0.87 | 93,300 | — | — |