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
- 2021-02-04 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 | $1.29 | $1.29 | 404,600 | — | — |
| 2023-12-28 | $1.36 | $1.36 | 234,300 | — | — |
| 2023-12-27 | $1.34 | $1.34 | 233,400 | — | — |
| 2023-12-26 | $1.37 | $1.37 | 304,300 | — | — |
| 2023-12-22 | $1.35 | $1.35 | 276,200 | — | — |
| 2023-12-21 | $1.29 | $1.29 | 186,900 | — | — |
| 2023-12-20 | $1.29 | $1.29 | 434,800 | — | — |
| 2023-12-19 | $1.32 | $1.32 | 245,200 | — | — |
| 2023-12-18 | $1.29 | $1.29 | 371,000 | — | — |
| 2023-12-15 | $1.30 | $1.30 | 628,200 | — | — |
| 2023-12-14 | $1.41 | $1.41 | 328,700 | — | — |
| 2023-12-13 | $1.38 | $1.38 | 143,400 | — | — |
| 2023-12-12 | $1.44 | $1.44 | 163,100 | — | — |
| 2023-12-11 | $1.43 | $1.43 | 489,300 | — | — |
| 2023-12-08 | $1.40 | $1.40 | 123,900 | — | — |
| 2023-12-07 | $1.42 | $1.42 | 165,100 | — | — |
| 2023-12-06 | $1.43 | $1.43 | 214,300 | — | — |
| 2023-12-05 | $1.46 | $1.46 | 244,200 | — | — |
| 2023-12-04 | $1.50 | $1.50 | 317,600 | — | — |
| 2023-12-01 | $1.49 | $1.49 | 349,400 | — | — |
| 2023-11-30 | $1.37 | $1.37 | 211,600 | — | — |
| 2023-11-29 | $1.36 | $1.36 | 277,800 | — | — |
| 2023-11-28 | $1.36 | $1.36 | 186,600 | — | — |
| 2023-11-27 | $1.37 | $1.37 | 165,000 | — | — |
| 2023-11-24 | $1.37 | $1.37 | 111,800 | — | — |
| 2023-11-22 | $1.41 | $1.41 | 279,800 | — | — |
| 2023-11-21 | $1.46 | $1.46 | 162,800 | — | — |
| 2023-11-20 | $1.51 | $1.51 | 562,400 | — | — |
| 2023-11-17 | $1.36 | $1.36 | 369,000 | — | — |
| 2023-11-16 | $1.36 | $1.36 | 372,600 | — | — |
| 2023-11-15 | $1.47 | $1.47 | 1,065,600 | — | — |
| 2023-11-14 | $1.40 | $1.40 | 1,019,100 | — | — |
| 2023-11-13 | $1.48 | $1.48 | 673,200 | — | — |
| 2023-11-10 | $1.36 | $1.36 | 451,100 | — | — |
| 2023-11-09 | $1.25 | $1.25 | 227,500 | — | — |
| 2023-11-08 | $1.30 | $1.30 | 351,900 | — | — |
| 2023-11-07 | $1.38 | $1.38 | 336,000 | — | — |
| 2023-11-06 | $1.39 | $1.39 | 847,800 | — | — |
| 2023-11-03 | $1.57 | $1.57 | 1,088,300 | — | — |
| 2023-11-02 | $1.38 | $1.38 | 897,200 | — | — |
| 2023-11-01 | $1.21 | $1.21 | 231,700 | — | — |
| 2023-10-31 | $1.23 | $1.23 | 275,400 | — | — |
| 2023-10-30 | $1.23 | $1.23 | 266,200 | — | — |
| 2023-10-27 | $1.22 | $1.22 | 297,500 | — | — |
| 2023-10-26 | $1.27 | $1.27 | 334,200 | — | — |
| 2023-10-25 | $1.35 | $1.35 | 266,900 | — | — |
| 2023-10-24 | $1.37 | $1.37 | 215,500 | — | — |
| 2023-10-23 | $1.31 | $1.31 | 242,400 | — | — |
| 2023-10-20 | $1.34 | $1.34 | 269,100 | — | — |
| 2023-10-19 | $1.38 | $1.38 | 461,600 | — | — |
| 2023-10-18 | $1.53 | $1.53 | 253,900 | — | — |
| 2023-10-17 | $1.61 | $1.61 | 141,400 | — | — |
| 2023-10-16 | $1.64 | $1.64 | 359,800 | — | — |
| 2023-10-13 | $1.57 | $1.57 | 329,800 | — | — |
| 2023-10-12 | $1.50 | $1.50 | 238,500 | — | — |
| 2023-10-11 | $1.54 | $1.54 | 393,300 | — | — |
| 2023-10-10 | $1.63 | $1.63 | 250,600 | — | — |
| 2023-10-09 | $1.63 | $1.63 | 290,400 | — | — |
| 2023-10-06 | $1.68 | $1.68 | 587,800 | — | — |
| 2023-10-05 | $1.77 | $1.77 | 325,000 | — | — |
| 2023-10-04 | $1.69 | $1.69 | 330,900 | — | — |
| 2023-10-03 | $1.73 | $1.73 | 444,300 | — | — |
| 2023-10-02 | $1.80 | $1.80 | 964,200 | — | — |
| 2023-09-29 | $1.81 | $1.81 | 1,138,300 | — | — |
| 2023-09-28 | $1.69 | $1.69 | 2,055,800 | — | — |
| 2023-09-27 | $1.55 | $1.55 | 805,200 | — | — |
| 2023-09-26 | $1.50 | $1.50 | 712,000 | — | — |
| 2023-09-25 | $1.59 | $1.59 | 631,600 | — | — |
| 2023-09-22 | $1.55 | $1.55 | 1,005,900 | — | — |
| 2023-09-21 | $1.59 | $1.59 | 587,000 | — | — |
| 2023-09-20 | $1.68 | $1.68 | 430,700 | — | — |
| 2023-09-19 | $1.68 | $1.68 | 766,100 | — | — |
| 2023-09-18 | $1.72 | $1.72 | 901,800 | — | — |
| 2023-09-15 | $1.83 | $1.83 | 943,300 | — | — |
| 2023-09-14 | $1.91 | $1.91 | 1,400,500 | — | — |
| 2023-09-13 | $1.96 | $1.96 | 5,587,700 | — | — |
| 2023-09-12 | $1.83 | $1.83 | 3,666,800 | — | — |
| 2023-09-11 | $2.32 | $2.32 | 2,908,100 | — | — |
| 2023-09-08 | $3.28 | $3.28 | 411,800 | — | — |
| 2023-09-07 | $3.49 | $3.49 | 423,400 | — | — |
| 2023-09-06 | $3.75 | $3.75 | 1,820,800 | — | — |
| 2023-09-05 | $4.81 | $4.81 | 11,513,600 | — | — |
| 2023-09-01 | $3.15 | $3.15 | 1,218,100 | — | — |
| 2023-08-31 | $3.97 | $3.97 | 372,600 | — | — |
| 2023-08-30 | $4.50 | $4.50 | 144,100 | — | — |
| 2023-08-29 | $4.70 | $4.70 | 134,200 | — | — |
| 2023-08-28 | $4.59 | $4.59 | 118,500 | — | — |
| 2023-08-25 | $4.43 | $4.43 | 111,800 | — | — |
| 2023-08-24 | $4.40 | $4.40 | 157,900 | — | — |
| 2023-08-23 | $4.67 | $4.67 | 213,300 | — | — |
| 2023-08-22 | $4.68 | $4.68 | 178,400 | — | — |
| 2023-08-21 | $4.68 | $4.68 | 260,100 | — | — |
| 2023-08-18 | $4.11 | $4.11 | 175,200 | — | — |
| 2023-08-17 | $4.34 | $4.34 | 326,700 | — | — |
| 2023-08-16 | $4.96 | $4.96 | 397,700 | — | — |
| 2023-08-15 | $6.08 | $6.08 | 212,200 | — | — |
| 2023-08-14 | $6.13 | $6.13 | 217,800 | — | — |
| 2023-08-11 | $6.65 | $6.65 | 177,200 | — | — |
| 2023-08-10 | $6.75 | $6.75 | 228,900 | — | — |
| 2023-08-09 | $6.31 | $6.31 | 141,300 | — | — |
| 2023-08-08 | $6.48 | $6.48 | 157,700 | — | — |
| 2023-08-07 | $6.77 | $6.77 | 318,600 | — | — |
| 2023-08-04 | $7.32 | $7.32 | 318,700 | — | — |
| 2023-08-03 | $7.65 | $7.65 | 655,700 | — | — |
| 2023-08-02 | $7.13 | $7.13 | 410,800 | — | — |
| 2023-08-01 | $7.51 | $7.51 | 1,389,600 | — | — |
| 2023-07-31 | $6.69 | $6.69 | 309,800 | — | — |
| 2023-07-28 | $6.53 | $6.53 | 489,500 | — | — |
| 2023-07-27 | $6.28 | $6.28 | 727,000 | — | — |
| 2023-07-26 | $6.65 | $6.65 | 477,900 | — | — |
| 2023-07-25 | $6.97 | $6.97 | 655,100 | — | — |
| 2023-07-24 | $6.87 | $6.87 | 309,800 | — | — |
| 2023-07-21 | $7.21 | $7.21 | 1,661,400 | — | — |
| 2023-07-20 | $7.06 | $7.06 | 716,200 | — | — |
| 2023-07-19 | $7.65 | $7.65 | 424,300 | — | — |
| 2023-07-18 | $7.99 | $7.99 | 769,000 | — | — |
| 2023-07-17 | $8.54 | $8.54 | 362,000 | — | — |
| 2023-07-14 | $8.19 | $8.19 | 955,300 | — | — |
| 2023-07-13 | $9.66 | $9.66 | 373,400 | — | — |
| 2023-07-12 | $9.61 | $9.61 | 289,600 | — | — |
| 2023-07-11 | $9.58 | $9.58 | 475,400 | — | — |
| 2023-07-10 | $9.55 | $9.55 | 617,900 | — | — |
| 2023-07-07 | $10.23 | $10.23 | 526,600 | — | — |
| 2023-07-06 | $10.51 | $10.51 | 303,700 | — | — |
| 2023-07-05 | $10.61 | $10.61 | 639,500 | — | — |
| 2023-07-03 | $10.58 | $10.58 | 228,400 | — | — |
| 2023-06-30 | $10.92 | $10.92 | 577,900 | — | — |
| 2023-06-29 | $10.45 | $10.45 | 390,500 | — | — |
| 2023-06-28 | $10.48 | $10.48 | 1,055,100 | — | — |
| 2023-06-27 | $9.29 | $9.29 | 781,000 | — | — |
| 2023-06-26 | $9.67 | $9.67 | 766,800 | — | — |
| 2023-06-23 | $10.60 | $10.60 | 939,900 | — | — |
| 2023-06-22 | $11.89 | $11.89 | 780,600 | — | — |
| 2023-06-21 | $11.90 | $11.90 | 1,244,800 | — | — |
| 2023-06-20 | $13.60 | $13.60 | 2,728,600 | — | — |
| 2023-06-16 | $11.03 | $11.03 | 627,000 | — | — |
| 2023-06-15 | $11.24 | $11.24 | 1,510,600 | — | — |
| 2023-06-14 | $10.60 | $10.60 | 847,200 | — | — |
| 2023-06-13 | $11.36 | $11.36 | 2,519,800 | — | — |
| 2023-06-12 | $10.79 | $10.79 | 434,800 | — | — |
| 2023-06-09 | $11.36 | $11.36 | 1,016,000 | — | — |
| 2023-06-08 | $11.14 | $11.14 | 805,800 | — | — |
| 2023-06-07 | $11.27 | $11.27 | 3,135,600 | — | — |
| 2023-06-06 | $11.80 | $11.80 | 2,605,100 | — | — |
| 2023-06-05 | $11.53 | $11.53 | 5,943,700 | — | — |
| 2023-06-02 | $9.98 | $9.98 | 773,600 | — | — |
| 2023-06-01 | $10.79 | $10.79 | 2,945,200 | — | — |
| 2023-05-31 | $12.30 | $12.30 | 23,129,900 | — | — |
| 2023-05-30 | $11.20 | $11.20 | 5,189,000 | — | — |
| 2023-05-26 | $7.29 | $7.29 | 859,000 | — | — |
| 2023-05-25 | $6.60 | $6.60 | 480,700 | — | — |
| 2023-05-24 | $6.97 | $6.97 | 233,000 | — | — |
| 2023-05-23 | $7.26 | $7.26 | 264,100 | — | — |
| 2023-05-22 | $7.56 | $7.56 | 777,600 | — | — |
| 2023-05-19 | $7.20 | $7.20 | 274,800 | — | — |
| 2023-05-18 | $7.36 | $7.36 | 771,500 | — | — |
| 2023-05-17 | $7.17 | $7.17 | 528,000 | — | — |
| 2023-05-16 | $8.13 | $8.13 | 283,200 | — | — |
| 2023-05-15 | $8.61 | $8.61 | 919,000 | — | — |
| 2023-05-12 | $8.55 | $8.55 | 447,600 | — | — |
| 2023-05-11 | $7.93 | $7.93 | 234,400 | — | — |
| 2023-05-10 | $8.27 | $8.27 | 414,200 | — | — |
| 2023-05-09 | $9.15 | $9.15 | 361,800 | — | — |
| 2023-05-08 | $9.52 | $9.52 | 837,500 | — | — |
| 2023-05-05 | $10.47 | $10.47 | 668,100 | — | — |
| 2023-05-04 | $10.68 | $10.68 | 994,000 | — | — |
| 2023-05-03 | $10.30 | $10.30 | 1,196,800 | — | — |
| 2023-05-02 | $13.28 | $13.28 | 1,496,400 | — | — |
| 2023-05-01 | $13.14 | $13.14 | 4,487,600 | — | — |
| 2023-04-28 | $12.59 | $12.59 | 15,931,500 | — | — |
| 2023-04-27 | $10.10 | $10.10 | 7,425,200 | — | — |
| 2023-04-26 | $9.27 | $9.27 | 6,512,300 | — | — |
| 2023-04-25 | $12.50 | $12.50 | 53,815,000 | — | — |
| 2023-04-24 | $6.29 | $6.29 | 1,407,800 | — | — |
| 2023-04-21 | $8.07 | $8.07 | 1,392,200 | — | — |
| 2023-04-20 | $10.77 | $10.77 | 3,976,000 | — | — |
| 2023-04-19 | $11.27 | $11.27 | 9,592,300 | — | — |
| 2023-04-18 | $10.20 | $10.20 | 4,327,100 | — | — |
| 2023-04-17 | $12.45 | $12.45 | 8,132,600 | — | — |
| 2023-04-14 | $13.85 | $13.85 | 38,025,200 | — | — |
| 2023-04-13 | $7.13 | $7.13 | 163,777,400 | — | — |
| 2023-04-12 | $1.60 | $1.60 | 4,023,600 | — | — |
| 2023-04-11 | $1.33 | $1.33 | 137,300 | — | — |
| 2023-04-10 | $1.44 | $1.44 | 103,700 | — | — |
| 2023-04-06 | $1.50 | $1.50 | 86,100 | — | — |
| 2023-04-05 | $1.57 | $1.57 | 297,800 | — | — |
| 2023-04-04 | $1.84 | $1.84 | 886,600 | — | — |
| 2023-04-03 | $1.97 | $1.97 | 313,800 | — | — |
| 2023-03-31 | $1.81 | $1.81 | 988,500 | — | — |
| 2023-03-30 | $1.51 | $1.51 | 229,500 | — | — |
| 2023-03-29 | $1.53 | $1.53 | 138,800 | — | — |
| 2023-03-28 | $1.66 | $1.66 | 90,400 | — | — |
| 2023-03-27 | $1.82 | $1.82 | 250,900 | — | — |
| 2023-03-24 | $1.91 | $1.91 | 396,500 | — | — |
| 2023-03-23 | $1.90 | $1.90 | 6,267,300 | — | — |
| 2023-03-22 | $1.70 | $1.70 | 207,500 | — | — |
| 2023-03-21 | $1.83 | $1.83 | 278,700 | — | — |
| 2023-03-20 | $1.95 | $1.95 | 368,000 | — | — |
| 2023-03-17 | $2.68 | $2.68 | 401,500 | — | — |
| 2023-03-16 | $4.07 | $4.07 | 1,356,400 | — | — |
| 2023-03-15 | $4.10 | $4.10 | 732,700 | — | — |
| 2023-03-14 | $9.94 | $9.94 | 82,400 | — | — |
| 2023-03-13 | $8.82 | $8.82 | 26,600 | — | — |
| 2023-03-10 | $9.64 | $9.64 | 57,400 | — | — |
| 2023-03-09 | $9.38 | $9.38 | 81,900 | — | — |
| 2023-03-08 | $9.22 | $9.22 | 19,500 | — | — |
| 2023-03-07 | $9.50 | $9.50 | 50,800 | — | — |
| 2023-03-06 | $11.48 | $11.48 | 142,800 | — | — |
| 2023-03-03 | $9.48 | $9.48 | 38,900 | — | — |
| 2023-03-02 | $10.27 | $10.27 | 16,700 | — | — |
| 2023-03-01 | $10.42 | $10.42 | 92,900 | — | — |
| 2023-02-28 | $10.26 | $10.26 | 24,600 | — | — |
| 2023-02-27 | $10.24 | $10.24 | 5,200 | — | — |
| 2023-02-24 | $10.25 | $10.25 | 12,900 | — | — |
| 2023-02-23 | $10.37 | $10.37 | 80,400 | — | — |
| 2023-02-22 | $10.19 | $10.19 | 5,300 | — | — |
| 2023-02-21 | $10.20 | $10.20 | 0 | — | — |
| 2023-02-17 | $10.20 | $10.20 | 5,600 | — | — |
| 2023-02-16 | $10.20 | $10.20 | 4,000 | — | — |
| 2023-02-15 | $10.16 | $10.16 | 35,100 | — | — |
| 2023-02-14 | $10.18 | $10.18 | 18,800 | — | — |
| 2023-02-13 | $10.24 | $10.24 | 300 | — | — |
| 2023-02-10 | $10.20 | $10.20 | 400 | — | — |
| 2023-02-09 | $10.20 | $10.20 | 600 | — | — |
| 2023-02-08 | $10.23 | $10.23 | 1,700 | — | — |
| 2023-02-07 | $10.14 | $10.14 | 400 | — | — |
| 2023-02-06 | $10.14 | $10.14 | 0 | — | — |
| 2023-02-03 | $10.14 | $10.14 | 300 | — | — |
| 2023-02-02 | $10.13 | $10.13 | 0 | — | — |
| 2023-02-01 | $10.13 | $10.13 | 200 | — | — |
| 2023-01-31 | $10.12 | $10.12 | 0 | — | — |
| 2023-01-30 | $10.12 | $10.12 | 100 | — | — |
| 2023-01-27 | $10.11 | $10.11 | 0 | — | — |
| 2023-01-26 | $10.11 | $10.11 | 2,700 | — | — |
| 2023-01-25 | $10.11 | $10.11 | 1,000 | — | — |
| 2023-01-24 | $10.11 | $10.11 | 0 | — | — |
| 2023-01-23 | $10.11 | $10.11 | 0 | — | — |
| 2023-01-20 | $10.11 | $10.11 | 0 | — | — |
| 2023-01-19 | $10.11 | $10.11 | 0 | — | — |
| 2023-01-18 | $10.11 | $10.11 | 6,200 | — | — |
| 2023-01-17 | $10.14 | $10.14 | 4,300 | — | — |
| 2023-01-13 | $10.11 | $10.11 | 0 | — | — |
| 2023-01-12 | $10.11 | $10.11 | 0 | — | — |
| 2023-01-11 | $10.11 | $10.11 | 100 | — | — |
| 2023-01-10 | $10.11 | $10.11 | 100 | — | — |
| 2023-01-09 | $10.11 | $10.11 | 2,100 | — | — |
| 2023-01-06 | $10.02 | $10.02 | 1,100 | — | — |
| 2023-01-05 | $10.15 | $10.15 | 13,700 | — | — |
| 2023-01-04 | $10.07 | $10.07 | 0 | — | — |
| 2023-01-03 | $10.07 | $10.07 | 0 | — | — |