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
- 2020-01-08 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 | $0.54 | $0.54 | 256,400 | — | — |
| 2023-12-28 | $0.55 | $0.55 | 91,000 | — | — |
| 2023-12-27 | $0.55 | $0.54 | 119,100 | — | — |
| 2023-12-26 | $0.55 | $0.55 | 164,500 | — | — |
| 2023-12-22 | $0.55 | $0.55 | 128,400 | — | — |
| 2023-12-21 | $0.56 | $0.56 | 97,300 | — | — |
| 2023-12-20 | $0.56 | $0.56 | 172,700 | — | — |
| 2023-12-19 | $0.54 | $0.54 | 360,000 | — | — |
| 2023-12-18 | $0.54 | $0.54 | 75,600 | — | — |
| 2023-12-15 | $0.55 | $0.54 | 134,700 | — | — |
| 2023-12-14 | $0.57 | $0.56 | 291,400 | — | — |
| 2023-12-13 | $0.56 | $0.56 | 149,000 | — | — |
| 2023-12-12 | $0.54 | $0.54 | 484,700 | — | — |
| 2023-12-11 | $0.57 | $0.57 | 170,500 | — | — |
| 2023-12-08 | $0.64 | $0.64 | 102,000 | — | — |
| 2023-12-07 | $0.67 | $0.67 | 110,900 | — | — |
| 2023-12-06 | $0.70 | $0.70 | 64,400 | — | — |
| 2023-12-05 | $0.71 | $0.71 | 93,300 | — | — |
| 2023-12-04 | $0.69 | $0.69 | 74,300 | — | — |
| 2023-12-01 | $0.69 | $0.69 | 66,700 | — | — |
| 2023-11-30 | $0.69 | $0.69 | 58,100 | — | — |
| 2023-11-29 | $0.74 | $0.74 | 85,600 | — | — |
| 2023-11-28 | $0.72 | $0.72 | 97,900 | — | — |
| 2023-11-27 | $0.70 | $0.70 | 125,900 | — | — |
| 2023-11-24 | $0.64 | $0.64 | 54,900 | — | — |
| 2023-11-22 | $0.60 | $0.60 | 55,800 | — | — |
| 2023-11-21 | $0.59 | $0.59 | 77,200 | — | — |
| 2023-11-20 | $0.56 | $0.56 | 139,400 | — | — |
| 2023-11-17 | $0.57 | $0.57 | 99,800 | — | — |
| 2023-11-16 | $0.56 | $0.56 | 38,500 | — | — |
| 2023-11-15 | $0.55 | $0.55 | 45,800 | — | — |
| 2023-11-14 | $0.57 | $0.57 | 50,100 | — | — |
| 2023-11-13 | $0.55 | $0.55 | 72,500 | — | — |
| 2023-11-10 | $0.54 | $0.54 | 70,700 | — | — |
| 2023-11-09 | $0.57 | $0.57 | 99,400 | — | — |
| 2023-11-08 | $0.60 | $0.60 | 25,500 | — | — |
| 2023-11-07 | $0.59 | $0.59 | 27,300 | — | — |
| 2023-11-06 | $0.60 | $0.60 | 27,800 | — | — |
| 2023-11-03 | $0.62 | $0.62 | 60,800 | — | — |
| 2023-11-02 | $0.56 | $0.56 | 31,800 | — | — |
| 2023-11-01 | $0.51 | $0.51 | 26,900 | — | — |
| 2023-10-31 | $0.53 | $0.53 | 30,900 | — | — |
| 2023-10-30 | $0.52 | $0.52 | 38,100 | — | — |
| 2023-10-27 | $0.53 | $0.53 | 105,300 | — | — |
| 2023-10-26 | $0.55 | $0.55 | 30,700 | — | — |
| 2023-10-25 | $0.55 | $0.55 | 67,100 | — | — |
| 2023-10-24 | $0.59 | $0.59 | 46,000 | — | — |
| 2023-10-23 | $0.59 | $0.59 | 51,300 | — | — |
| 2023-10-20 | $0.61 | $0.61 | 65,900 | — | — |
| 2023-10-19 | $0.64 | $0.64 | 28,900 | — | — |
| 2023-10-18 | $0.66 | $0.66 | 22,700 | — | — |
| 2023-10-17 | $0.65 | $0.65 | 33,400 | — | — |
| 2023-10-16 | $0.67 | $0.66 | 31,600 | — | — |
| 2023-10-13 | $0.67 | $0.67 | 15,400 | — | — |
| 2023-10-12 | $0.70 | $0.70 | 27,200 | — | — |
| 2023-10-11 | $0.68 | $0.68 | 25,800 | — | — |
| 2023-10-10 | $0.70 | $0.70 | 33,900 | — | — |
| 2023-10-09 | $0.69 | $0.68 | 23,300 | — | — |
| 2023-10-06 | $0.66 | $0.66 | 58,400 | — | — |
| 2023-10-05 | $0.64 | $0.64 | 51,700 | — | — |
| 2023-10-04 | $0.65 | $0.65 | 136,100 | — | — |
| 2023-10-03 | $0.68 | $0.68 | 23,700 | — | — |
| 2023-10-02 | $0.68 | $0.68 | 53,400 | — | — |
| 2023-09-29 | $0.71 | $0.71 | 29,100 | — | — |
| 2023-09-28 | $0.68 | $0.68 | 18,700 | — | — |
| 2023-09-27 | $0.69 | $0.69 | 20,000 | — | — |
| 2023-09-26 | $0.67 | $0.67 | 36,800 | — | — |
| 2023-09-25 | $0.67 | $0.67 | 44,500 | — | — |
| 2023-09-22 | $0.70 | $0.70 | 43,700 | — | — |
| 2023-09-21 | $0.70 | $0.70 | 34,300 | — | — |
| 2023-09-20 | $0.67 | $0.67 | 53,800 | — | — |
| 2023-09-19 | $0.69 | $0.69 | 26,900 | — | — |
| 2023-09-18 | $0.67 | $0.67 | 37,500 | — | — |
| 2023-09-15 | $0.66 | $0.66 | 136,300 | — | — |
| 2023-09-14 | $0.70 | $0.70 | 33,600 | — | — |
| 2023-09-13 | $0.70 | $0.69 | 43,400 | — | — |
| 2023-09-12 | $0.67 | $0.67 | 137,100 | — | — |
| 2023-09-11 | $0.70 | $0.70 | 123,600 | — | — |
| 2023-09-08 | $0.73 | $0.73 | 71,900 | — | — |
| 2023-09-07 | $0.78 | $0.78 | 122,700 | — | — |
| 2023-09-06 | $0.78 | $0.78 | 85,000 | — | — |
| 2023-09-05 | $0.81 | $0.81 | 72,000 | — | — |
| 2023-09-01 | $0.84 | $0.84 | 142,600 | — | — |
| 2023-08-31 | $0.83 | $0.83 | 29,800 | — | — |
| 2023-08-30 | $0.82 | $0.82 | 22,600 | — | — |
| 2023-08-29 | $0.83 | $0.83 | 22,500 | — | — |
| 2023-08-28 | $0.81 | $0.81 | 35,900 | — | — |
| 2023-08-25 | $0.81 | $0.81 | 30,700 | — | — |
| 2023-08-24 | $0.85 | $0.85 | 31,500 | — | — |
| 2023-08-23 | $0.88 | $0.88 | 39,100 | — | — |
| 2023-08-22 | $0.82 | $0.82 | 44,300 | — | — |
| 2023-08-21 | $0.81 | $0.81 | 64,900 | — | — |
| 2023-08-18 | $0.84 | $0.84 | 52,900 | — | — |
| 2023-08-17 | $0.85 | $0.85 | 51,000 | — | — |
| 2023-08-16 | $0.86 | $0.86 | 154,200 | — | — |
| 2023-08-15 | $0.88 | $0.88 | 286,500 | — | — |
| 2023-08-14 | $0.95 | $0.95 | 53,900 | — | — |
| 2023-08-11 | $0.96 | $0.95 | 18,700 | — | — |
| 2023-08-10 | $0.92 | $0.92 | 56,000 | — | — |
| 2023-08-09 | $0.97 | $0.97 | 34,100 | — | — |
| 2023-08-08 | $0.99 | $0.99 | 50,000 | — | — |
| 2023-08-07 | $0.98 | $0.98 | 52,200 | — | — |
| 2023-08-04 | $1.01 | $1.01 | 65,000 | — | — |
| 2023-08-03 | $1.04 | $1.04 | 13,200 | — | — |
| 2023-08-02 | $1.05 | $1.05 | 48,300 | — | — |
| 2023-08-01 | $1.10 | $1.10 | 97,900 | — | — |
| 2023-07-31 | $1.11 | $1.11 | 458,000 | — | — |
| 2023-07-28 | $1.02 | $1.02 | 83,700 | — | — |
| 2023-07-27 | $1.02 | $1.02 | 65,200 | — | — |
| 2023-07-26 | $1.03 | $1.03 | 40,800 | — | — |
| 2023-07-25 | $0.99 | $0.99 | 50,200 | — | — |
| 2023-07-24 | $1.00 | $1.00 | 39,000 | — | — |
| 2023-07-21 | $1.04 | $1.04 | 49,700 | — | — |
| 2023-07-20 | $1.05 | $1.05 | 67,100 | — | — |
| 2023-07-19 | $1.03 | $1.03 | 85,300 | — | — |
| 2023-07-18 | $1.05 | $1.05 | 93,300 | — | — |
| 2023-07-17 | $1.04 | $1.04 | 97,100 | — | — |
| 2023-07-14 | $0.99 | $0.99 | 51,200 | — | — |
| 2023-07-13 | $0.98 | $0.98 | 155,400 | — | — |
| 2023-07-12 | $1.05 | $1.05 | 103,300 | — | — |
| 2023-07-11 | $1.04 | $1.04 | 72,900 | — | — |
| 2023-07-10 | $0.99 | $0.99 | 58,600 | — | — |
| 2023-07-07 | $0.97 | $0.96 | 60,600 | — | — |
| 2023-07-06 | $0.92 | $0.92 | 37,500 | — | — |
| 2023-07-05 | $0.94 | $0.94 | 59,300 | — | — |
| 2023-07-03 | $0.93 | $0.93 | 42,000 | — | — |
| 2023-06-30 | $0.93 | $0.93 | 92,900 | — | — |
| 2023-06-29 | $0.87 | $0.87 | 154,300 | — | — |
| 2023-06-28 | $0.95 | $0.95 | 39,700 | — | — |
| 2023-06-27 | $1.01 | $1.01 | 88,900 | — | — |
| 2023-06-26 | $0.93 | $0.93 | 101,900 | — | — |
| 2023-06-23 | $0.93 | $0.93 | 75,700 | — | — |
| 2023-06-22 | $0.97 | $0.97 | 38,500 | — | — |
| 2023-06-21 | $1.00 | $1.00 | 46,600 | — | — |
| 2023-06-20 | $1.04 | $1.04 | 107,200 | — | — |
| 2023-06-16 | $1.08 | $1.08 | 297,700 | — | — |
| 2023-06-15 | $0.95 | $0.95 | 128,800 | — | — |
| 2023-06-14 | $0.87 | $0.87 | 161,600 | — | — |
| 2023-06-13 | $0.93 | $0.93 | 176,100 | — | — |
| 2023-06-12 | $0.77 | $0.77 | 321,900 | — | — |
| 2023-06-09 | $0.79 | $0.79 | 174,000 | — | — |
| 2023-06-08 | $0.82 | $0.82 | 89,600 | — | — |
| 2023-06-07 | $0.87 | $0.87 | 70,900 | — | — |
| 2023-06-06 | $0.83 | $0.83 | 180,700 | — | — |
| 2023-06-05 | $0.87 | $0.87 | 168,100 | — | — |
| 2023-06-02 | $0.89 | $0.89 | 159,800 | — | — |
| 2023-06-01 | $0.91 | $0.90 | 130,400 | — | — |
| 2023-05-31 | $0.92 | $0.92 | 45,200 | — | — |
| 2023-05-30 | $0.94 | $0.94 | 72,900 | — | — |
| 2023-05-26 | $0.96 | $0.96 | 50,600 | — | — |
| 2023-05-25 | $0.93 | $0.93 | 73,100 | — | — |
| 2023-05-24 | $0.94 | $0.94 | 151,200 | — | — |
| 2023-05-23 | $0.98 | $0.98 | 70,800 | — | — |
| 2023-05-22 | $1.00 | $1.00 | 168,500 | — | — |
| 2023-05-19 | $0.90 | $0.90 | 91,600 | — | — |
| 2023-05-18 | $0.91 | $0.91 | 143,000 | — | — |
| 2023-05-17 | $0.95 | $0.95 | 118,300 | — | — |
| 2023-05-16 | $0.93 | $0.93 | 129,400 | — | — |
| 2023-05-15 | $0.97 | $0.96 | 107,200 | — | — |
| 2023-05-12 | $0.98 | $0.98 | 210,600 | — | — |
| 2023-05-11 | $1.04 | $1.04 | 296,500 | — | — |
| 2023-05-10 | $1.02 | $1.02 | 109,400 | — | — |
| 2023-05-09 | $1.10 | $1.10 | 117,200 | — | — |
| 2023-05-08 | $0.99 | $0.99 | 47,200 | — | — |
| 2023-05-05 | $0.98 | $0.98 | 119,300 | — | — |
| 2023-05-04 | $0.97 | $0.97 | 71,400 | — | — |
| 2023-05-03 | $1.01 | $1.01 | 38,500 | — | — |
| 2023-05-02 | $1.01 | $1.01 | 67,700 | — | — |
| 2023-05-01 | $1.01 | $1.01 | 43,900 | — | — |
| 2023-04-28 | $1.05 | $1.05 | 77,000 | — | — |
| 2023-04-27 | $1.02 | $1.02 | 58,500 | — | — |
| 2023-04-26 | $1.03 | $1.03 | 42,500 | — | — |
| 2023-04-25 | $1.01 | $1.01 | 85,000 | — | — |
| 2023-04-24 | $1.04 | $1.04 | 55,600 | — | — |
| 2023-04-21 | $1.06 | $1.06 | 61,000 | — | — |
| 2023-04-20 | $1.05 | $1.05 | 57,500 | — | — |
| 2023-04-19 | $1.08 | $1.08 | 117,800 | — | — |
| 2023-04-18 | $1.07 | $1.07 | 244,900 | — | — |
| 2023-04-17 | $1.04 | $1.04 | 360,800 | — | — |
| 2023-04-14 | $1.09 | $1.09 | 129,600 | — | — |
| 2023-04-13 | $1.12 | $1.12 | 238,400 | — | — |
| 2023-04-12 | $1.17 | $1.17 | 133,200 | — | — |
| 2023-04-11 | $1.19 | $1.19 | 142,600 | — | — |
| 2023-04-10 | $1.15 | $1.15 | 151,200 | — | — |
| 2023-04-06 | $1.17 | $1.17 | 247,700 | — | — |
| 2023-04-05 | $1.19 | $1.19 | 165,000 | — | — |
| 2023-04-04 | $1.34 | $1.34 | 102,100 | — | — |
| 2023-04-03 | $1.38 | $1.38 | 219,700 | — | — |
| 2023-03-31 | $1.35 | $1.35 | 548,100 | — | — |
| 2023-03-30 | $1.60 | $1.60 | 276,500 | — | — |
| 2023-03-29 | $1.47 | $1.47 | 73,700 | — | — |
| 2023-03-28 | $1.36 | $1.36 | 53,400 | — | — |
| 2023-03-27 | $1.44 | $1.44 | 76,700 | — | — |
| 2023-03-24 | $1.37 | $1.37 | 39,000 | — | — |
| 2023-03-23 | $1.31 | $1.31 | 77,900 | — | — |
| 2023-03-22 | $1.36 | $1.36 | 34,000 | — | — |
| 2023-03-21 | $1.35 | $1.35 | 90,100 | — | — |
| 2023-03-20 | $1.38 | $1.38 | 40,900 | — | — |
| 2023-03-17 | $1.35 | $1.35 | 118,200 | — | — |
| 2023-03-16 | $1.40 | $1.40 | 56,900 | — | — |
| 2023-03-15 | $1.36 | $1.36 | 133,900 | — | — |
| 2023-03-14 | $1.41 | $1.41 | 57,600 | — | — |
| 2023-03-13 | $1.41 | $1.41 | 154,300 | — | — |
| 2023-03-10 | $1.41 | $1.41 | 53,600 | — | — |
| 2023-03-09 | $1.42 | $1.42 | 150,200 | — | — |
| 2023-03-08 | $1.57 | $1.57 | 20,100 | — | — |
| 2023-03-07 | $1.62 | $1.62 | 133,800 | — | — |
| 2023-03-06 | $1.67 | $1.66 | 48,300 | — | — |
| 2023-03-03 | $1.73 | $1.73 | 140,400 | — | — |
| 2023-03-02 | $1.59 | $1.59 | 56,000 | — | — |
| 2023-03-01 | $1.66 | $1.66 | 26,000 | — | — |
| 2023-02-28 | $1.67 | $1.67 | 28,200 | — | — |
| 2023-02-27 | $1.69 | $1.69 | 35,100 | — | — |
| 2023-02-24 | $1.67 | $1.67 | 48,400 | — | — |
| 2023-02-23 | $1.73 | $1.73 | 40,600 | — | — |
| 2023-02-22 | $1.80 | $1.80 | 84,100 | — | — |
| 2023-02-21 | $1.68 | $1.68 | 171,600 | — | — |
| 2023-02-17 | $1.83 | $1.83 | 58,800 | — | — |
| 2023-02-16 | $1.82 | $1.82 | 115,600 | — | — |
| 2023-02-15 | $1.79 | $1.79 | 83,900 | — | — |
| 2023-02-14 | $1.66 | $1.66 | 106,600 | — | — |
| 2023-02-13 | $1.60 | $1.60 | 74,600 | — | — |
| 2023-02-10 | $1.68 | $1.68 | 83,600 | — | — |
| 2023-02-09 | $1.72 | $1.72 | 46,500 | — | — |
| 2023-02-08 | $1.74 | $1.74 | 97,300 | — | — |
| 2023-02-07 | $1.71 | $1.71 | 61,600 | — | — |
| 2023-02-06 | $1.78 | $1.78 | 69,400 | — | — |
| 2023-02-03 | $1.73 | $1.73 | 108,300 | — | — |
| 2023-02-02 | $1.72 | $1.72 | 143,400 | — | — |
| 2023-02-01 | $1.70 | $1.70 | 124,000 | — | — |
| 2023-01-31 | $1.73 | $1.72 | 85,700 | — | — |
| 2023-01-30 | $1.67 | $1.67 | 167,000 | — | — |
| 2023-01-27 | $1.86 | $1.86 | 125,600 | — | — |
| 2023-01-26 | $1.88 | $1.88 | 115,200 | — | — |
| 2023-01-25 | $1.88 | $1.88 | 309,900 | — | — |
| 2023-01-24 | $1.86 | $1.85 | 185,100 | — | — |
| 2023-01-23 | $1.87 | $1.87 | 178,700 | — | — |
| 2023-01-20 | $1.81 | $1.81 | 298,800 | — | — |
| 2023-01-19 | $1.62 | $1.62 | 177,200 | — | — |
| 2023-01-18 | $1.62 | $1.62 | 319,600 | — | — |
| 2023-01-17 | $1.67 | $1.67 | 141,800 | — | — |
| 2023-01-13 | $1.60 | $1.60 | 124,100 | — | — |
| 2023-01-12 | $1.60 | $1.60 | 124,700 | — | — |
| 2023-01-11 | $1.49 | $1.49 | 148,500 | — | — |
| 2023-01-10 | $1.44 | $1.44 | 149,200 | — | — |
| 2023-01-09 | $1.33 | $1.33 | 112,500 | — | — |
| 2023-01-06 | $1.32 | $1.32 | 107,700 | — | — |
| 2023-01-05 | $1.35 | $1.35 | 140,700 | — | — |
| 2023-01-04 | $1.28 | $1.28 | 286,800 | — | — |
| 2023-01-03 | $1.13 | $1.13 | 109,500 | — | — |