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
- 2020-07-23 to 2026-09-03
- 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 | $1.26 | $1.26 | 118,000 | — | — |
| 2023-12-28 | $1.16 | $1.16 | 52,000 | — | — |
| 2023-12-27 | $1.13 | $1.13 | 56,700 | — | — |
| 2023-12-26 | $1.05 | $1.05 | 71,400 | — | — |
| 2023-12-22 | $1.01 | $1.01 | 32,300 | — | — |
| 2023-12-21 | $1.02 | $1.02 | 61,900 | — | — |
| 2023-12-20 | $1.00 | $1.00 | 62,400 | — | — |
| 2023-12-19 | $1.02 | $1.02 | 141,400 | — | — |
| 2023-12-18 | $0.95 | $0.95 | 97,400 | — | — |
| 2023-12-15 | $0.94 | $0.94 | 30,700 | — | — |
| 2023-12-14 | $0.96 | $0.96 | 31,300 | — | — |
| 2023-12-13 | $0.94 | $0.94 | 56,800 | — | — |
| 2023-12-12 | $1.03 | $1.03 | 73,900 | — | — |
| 2023-12-11 | $0.89 | $0.89 | 29,900 | — | — |
| 2023-12-08 | $0.94 | $0.94 | 31,600 | — | — |
| 2023-12-07 | $0.90 | $0.90 | 7,700 | — | — |
| 2023-12-06 | $0.94 | $0.94 | 6,400 | — | — |
| 2023-12-05 | $0.93 | $0.93 | 900 | — | — |
| 2023-12-04 | $0.92 | $0.92 | 800 | — | — |
| 2023-12-01 | $1.00 | $1.00 | 9,100 | — | — |
| 2023-11-30 | $1.01 | $1.01 | 36,400 | — | — |
| 2023-11-29 | $0.99 | $0.99 | 8,300 | — | — |
| 2023-11-28 | $0.98 | $0.98 | 50,900 | — | — |
| 2023-11-27 | $0.99 | $0.99 | 7,500 | — | — |
| 2023-11-24 | $0.90 | $0.90 | 72,300 | — | — |
| 2023-11-22 | $0.88 | $0.88 | 43,100 | — | — |
| 2023-11-21 | $0.86 | $0.86 | 30,200 | — | — |
| 2023-11-20 | $0.90 | $0.90 | 25,000 | — | — |
| 2023-11-17 | $0.85 | $0.85 | 800 | — | — |
| 2023-11-16 | $0.88 | $0.88 | 1,000 | — | — |
| 2023-11-15 | $0.96 | $0.96 | 2,200 | — | — |
| 2023-11-14 | $0.97 | $0.97 | 700 | — | — |
| 2023-11-13 | $0.87 | $0.86 | 300 | — | — |
| 2023-11-10 | $0.85 | $0.85 | 6,700 | — | — |
| 2023-11-09 | $1.02 | $1.02 | 1,400 | — | — |
| 2023-11-08 | $1.02 | $1.02 | 37,600 | — | — |
| 2023-11-07 | $0.99 | $0.99 | 29,200 | — | — |
| 2023-11-06 | $1.04 | $1.04 | 4,100 | — | — |
| 2023-11-03 | $1.00 | $1.00 | 500 | — | — |
| 2023-11-02 | $1.06 | $1.06 | 400 | — | — |
| 2023-11-01 | $1.05 | $1.05 | 93,400 | — | — |
| 2023-10-31 | $1.01 | $1.01 | 87,600 | — | — |
| 2023-10-30 | $1.02 | $1.02 | 37,000 | — | — |
| 2023-10-27 | $1.02 | $1.02 | 3,100 | — | — |
| 2023-10-26 | $1.01 | $1.01 | 34,500 | — | — |
| 2023-10-25 | $0.94 | $0.94 | 32,900 | — | — |
| 2023-10-24 | $0.83 | $0.83 | 20,900 | — | — |
| 2023-10-23 | $0.83 | $0.83 | 30,100 | — | — |
| 2023-10-20 | $0.87 | $0.87 | 15,000 | — | — |
| 2023-10-19 | $0.84 | $0.84 | 58,900 | — | — |
| 2023-10-18 | $0.83 | $0.83 | 28,100 | — | — |
| 2023-10-17 | $0.85 | $0.85 | 19,200 | — | — |
| 2023-10-16 | $0.82 | $0.82 | 5,800 | — | — |
| 2023-10-13 | $0.86 | $0.86 | 12,300 | — | — |
| 2023-10-12 | $0.90 | $0.90 | 28,000 | — | — |
| 2023-10-11 | $0.95 | $0.95 | 122,600 | — | — |
| 2023-10-10 | $0.92 | $0.92 | 3,000 | — | — |
| 2023-10-09 | $0.94 | $0.94 | 5,400 | — | — |
| 2023-10-06 | $0.99 | $0.99 | 40,800 | — | — |
| 2023-10-05 | $1.00 | $1.00 | 40,400 | — | — |
| 2023-10-04 | $1.01 | $1.01 | 52,800 | — | — |
| 2023-10-03 | $1.01 | $1.01 | 41,300 | — | — |
| 2023-10-02 | $1.03 | $1.03 | 65,800 | — | — |
| 2023-09-29 | $1.02 | $1.02 | 52,000 | — | — |
| 2023-09-28 | $1.02 | $1.02 | 40,300 | — | — |
| 2023-09-27 | $1.01 | $1.01 | 53,700 | — | — |
| 2023-09-26 | $1.05 | $1.05 | 46,600 | — | — |
| 2023-09-25 | $1.05 | $1.05 | 60,300 | — | — |
| 2023-09-22 | $1.05 | $1.05 | 118,000 | — | — |
| 2023-09-21 | $1.05 | $1.05 | 31,100 | — | — |
| 2023-09-20 | $1.05 | $1.05 | 50,100 | — | — |
| 2023-09-19 | $1.04 | $1.04 | 49,700 | — | — |
| 2023-09-18 | $1.06 | $1.06 | 51,700 | — | — |
| 2023-09-15 | $1.04 | $1.04 | 41,000 | — | — |
| 2023-09-14 | $1.03 | $1.03 | 52,800 | — | — |
| 2023-09-13 | $1.00 | $1.00 | 55,400 | — | — |
| 2023-09-12 | $1.01 | $1.01 | 51,000 | — | — |
| 2023-09-11 | $1.04 | $1.04 | 59,200 | — | — |
| 2023-09-08 | $1.03 | $1.03 | 52,200 | — | — |
| 2023-09-07 | $1.04 | $1.04 | 51,800 | — | — |
| 2023-09-06 | $1.06 | $1.06 | 45,800 | — | — |
| 2023-09-05 | $1.07 | $1.07 | 68,400 | — | — |
| 2023-09-01 | $1.18 | $1.18 | 66,900 | — | — |
| 2023-08-31 | $1.19 | $1.19 | 116,100 | — | — |
| 2023-08-30 | $1.27 | $1.27 | 105,100 | — | — |
| 2023-08-29 | $1.22 | $1.22 | 72,200 | — | — |
| 2023-08-28 | $1.22 | $1.22 | 84,800 | — | — |
| 2023-08-25 | $1.24 | $1.24 | 68,300 | — | — |
| 2023-08-24 | $1.24 | $1.24 | 121,600 | — | — |
| 2023-08-23 | $1.23 | $1.23 | 64,300 | — | — |
| 2023-08-22 | $1.23 | $1.23 | 103,600 | — | — |
| 2023-08-21 | $1.20 | $1.20 | 105,200 | — | — |
| 2023-08-18 | $1.16 | $1.16 | 105,900 | — | — |
| 2023-08-17 | $1.19 | $1.19 | 97,500 | — | — |
| 2023-08-16 | $1.17 | $1.17 | 58,800 | — | — |
| 2023-08-15 | $1.19 | $1.19 | 67,200 | — | — |
| 2023-08-14 | $1.20 | $1.20 | 111,700 | — | — |
| 2023-08-11 | $1.23 | $1.23 | 51,500 | — | — |
| 2023-08-10 | $1.20 | $1.20 | 71,600 | — | — |
| 2023-08-09 | $1.20 | $1.20 | 132,500 | — | — |
| 2023-08-08 | $1.28 | $1.28 | 250,100 | — | — |
| 2023-08-07 | $1.35 | $1.35 | 89,600 | — | — |
| 2023-08-04 | $1.38 | $1.38 | 152,900 | — | — |
| 2023-08-03 | $1.39 | $1.39 | 135,100 | — | — |
| 2023-08-02 | $1.37 | $1.37 | 83,900 | — | — |
| 2023-08-01 | $1.30 | $1.30 | 62,800 | — | — |
| 2023-07-31 | $1.33 | $1.33 | 118,800 | — | — |
| 2023-07-28 | $1.35 | $1.35 | 194,600 | — | — |
| 2023-07-27 | $1.31 | $1.31 | 120,000 | — | — |
| 2023-07-26 | $1.23 | $1.23 | 52,600 | — | — |
| 2023-07-25 | $1.20 | $1.20 | 76,400 | — | — |
| 2023-07-24 | $1.13 | $1.13 | 77,100 | — | — |
| 2023-07-21 | $1.25 | $1.25 | 62,800 | — | — |
| 2023-07-20 | $1.25 | $1.25 | 49,400 | — | — |
| 2023-07-19 | $1.26 | $1.26 | 77,700 | — | — |
| 2023-07-18 | $1.25 | $1.25 | 20,600 | — | — |
| 2023-07-17 | $1.20 | $1.20 | 29,800 | — | — |
| 2023-07-14 | $1.22 | $1.22 | 21,400 | — | — |
| 2023-07-13 | $1.26 | $1.26 | 24,300 | — | — |
| 2023-07-12 | $1.18 | $1.18 | 5,700 | — | — |
| 2023-07-11 | $1.21 | $1.21 | 10,600 | — | — |
| 2023-07-10 | $1.25 | $1.25 | 9,500 | — | — |
| 2023-07-07 | $1.28 | $1.28 | 13,300 | — | — |
| 2023-07-06 | $1.29 | $1.29 | 18,300 | — | — |
| 2023-07-05 | $1.25 | $1.25 | 6,300 | — | — |
| 2023-07-03 | $1.28 | $1.28 | 3,900 | — | — |
| 2023-06-30 | $1.35 | $1.35 | 42,900 | — | — |
| 2023-06-29 | $1.30 | $1.30 | 15,000 | — | — |
| 2023-06-28 | $1.30 | $1.30 | 14,500 | — | — |
| 2023-06-27 | $1.36 | $1.36 | 10,300 | — | — |
| 2023-06-26 | $1.36 | $1.36 | 8,700 | — | — |
| 2023-06-23 | $1.36 | $1.36 | 11,400 | — | — |
| 2023-06-22 | $1.47 | $1.47 | 10,300 | — | — |
| 2023-06-21 | $1.33 | $1.33 | 26,200 | — | — |
| 2023-06-20 | $1.37 | $1.37 | 10,100 | — | — |
| 2023-06-16 | $1.40 | $1.40 | 10,500 | — | — |
| 2023-06-15 | $1.49 | $1.49 | 10,800 | — | — |
| 2023-06-14 | $1.42 | $1.42 | 41,700 | — | — |
| 2023-06-13 | $1.46 | $1.46 | 36,100 | — | — |
| 2023-06-12 | $1.51 | $1.51 | 22,400 | — | — |
| 2023-06-09 | $1.55 | $1.55 | 75,000 | — | — |
| 2023-06-08 | $1.55 | $1.55 | 11,700 | — | — |
| 2023-06-07 | $1.57 | $1.57 | 10,600 | — | — |
| 2023-06-06 | $1.58 | $1.58 | 23,300 | — | — |
| 2023-06-05 | $1.50 | $1.50 | 8,000 | — | — |
| 2023-06-02 | $1.57 | $1.57 | 10,200 | — | — |
| 2023-06-01 | $1.52 | $1.52 | 10,800 | — | — |
| 2023-05-31 | $1.50 | $1.50 | 11,000 | — | — |
| 2023-05-30 | $1.56 | $1.56 | 14,000 | — | — |
| 2023-05-26 | $1.55 | $1.55 | 15,600 | — | — |
| 2023-05-25 | $1.65 | $1.65 | 31,100 | — | — |
| 2023-05-24 | $1.63 | $1.63 | 71,800 | — | — |
| 2023-05-23 | $1.60 | $1.60 | 11,300 | — | — |
| 2023-05-22 | $1.74 | $1.74 | 26,600 | — | — |
| 2023-05-19 | $1.83 | $1.83 | 22,800 | — | — |
| 2023-05-18 | $1.80 | $1.80 | 15,000 | — | — |
| 2023-05-17 | $1.77 | $1.77 | 20,500 | — | — |
| 2023-05-16 | $1.83 | $1.83 | 43,500 | — | — |
| 2023-05-15 | $1.87 | $1.87 | 24,800 | — | — |
| 2023-05-12 | $1.88 | $1.88 | 68,000 | — | — |
| 2023-05-11 | $1.78 | $1.78 | 68,700 | — | — |
| 2023-05-10 | $1.74 | $1.74 | 52,800 | — | — |
| 2023-05-09 | $1.74 | $1.74 | 54,500 | — | — |
| 2023-05-08 | $1.70 | $1.69 | 59,100 | — | — |
| 2023-05-05 | $1.68 | $1.68 | 11,200 | — | — |
| 2023-05-04 | $1.63 | $1.63 | 14,700 | — | — |
| 2023-05-03 | $1.69 | $1.69 | 18,400 | — | — |
| 2023-05-02 | $1.76 | $1.76 | 154,200 | — | — |
| 2023-05-01 | $1.71 | $1.71 | 48,200 | — | — |
| 2023-04-28 | $1.68 | $1.68 | 66,500 | — | — |
| 2023-04-27 | $1.70 | $1.70 | 49,500 | — | — |
| 2023-04-26 | $1.70 | $1.70 | 12,900 | — | — |
| 2023-04-25 | $1.80 | $1.80 | 7,000 | — | — |
| 2023-04-24 | $1.79 | $1.79 | 11,700 | — | — |
| 2023-04-21 | $1.75 | $1.75 | 24,000 | — | — |
| 2023-04-20 | $1.81 | $1.81 | 11,900 | — | — |
| 2023-04-19 | $1.81 | $1.81 | 29,800 | — | — |
| 2023-04-18 | $1.68 | $1.68 | 10,800 | — | — |
| 2023-04-17 | $1.80 | $1.80 | 12,900 | — | — |
| 2023-04-14 | $1.75 | $1.75 | 23,400 | — | — |
| 2023-04-13 | $1.80 | $1.80 | 12,000 | — | — |
| 2023-04-12 | $1.77 | $1.77 | 18,800 | — | — |
| 2023-04-11 | $1.86 | $1.86 | 13,800 | — | — |
| 2023-04-10 | $1.88 | $1.88 | 16,800 | — | — |
| 2023-04-06 | $1.81 | $1.81 | 30,400 | — | — |
| 2023-04-05 | $1.89 | $1.89 | 81,100 | — | — |
| 2023-04-04 | $1.91 | $1.91 | 16,900 | — | — |
| 2023-04-03 | $1.93 | $1.93 | 33,400 | — | — |
| 2023-03-31 | $1.86 | $1.86 | 32,600 | — | — |
| 2023-03-30 | $1.93 | $1.93 | 37,700 | — | — |
| 2023-03-29 | $2.03 | $2.03 | 116,800 | — | — |
| 2023-03-28 | $1.86 | $1.86 | 22,000 | — | — |
| 2023-03-27 | $1.95 | $1.95 | 22,200 | — | — |
| 2023-03-24 | $1.90 | $1.90 | 22,200 | — | — |
| 2023-03-23 | $1.95 | $1.95 | 34,300 | — | — |
| 2023-03-22 | $1.99 | $1.99 | 53,200 | — | — |
| 2023-03-21 | $1.95 | $1.95 | 16,100 | — | — |
| 2023-03-20 | $1.92 | $1.92 | 61,900 | — | — |
| 2023-03-17 | $1.78 | $1.78 | 40,900 | — | — |
| 2023-03-16 | $1.73 | $1.72 | 29,100 | — | — |
| 2023-03-15 | $1.66 | $1.66 | 10,600 | — | — |
| 2023-03-14 | $1.71 | $1.71 | 3,900 | — | — |
| 2023-03-13 | $1.76 | $1.76 | 28,500 | — | — |
| 2023-03-10 | $1.73 | $1.73 | 17,900 | — | — |
| 2023-03-09 | $1.68 | $1.68 | 22,900 | — | — |
| 2023-03-08 | $1.58 | $1.58 | 35,000 | — | — |
| 2023-03-07 | $1.52 | $1.52 | 24,800 | — | — |
| 2023-03-06 | $1.52 | $1.52 | 25,100 | — | — |
| 2023-03-03 | $1.45 | $1.45 | 61,500 | — | — |
| 2023-03-02 | $1.28 | $1.28 | 4,900 | — | — |
| 2023-03-01 | $1.30 | $1.30 | 20,800 | — | — |
| 2023-02-28 | $1.42 | $1.42 | 10,400 | — | — |
| 2023-02-27 | $1.57 | $1.57 | 24,200 | — | — |
| 2023-02-24 | $1.48 | $1.48 | 52,000 | — | — |
| 2023-02-23 | $1.88 | $1.88 | 20,900 | — | — |
| 2023-02-22 | $1.91 | $1.91 | 11,900 | — | — |
| 2023-02-21 | $1.93 | $1.93 | 31,200 | — | — |
| 2023-02-17 | $1.94 | $1.94 | 38,600 | — | — |
| 2023-02-16 | $1.98 | $1.98 | 40,600 | — | — |
| 2023-02-15 | $1.82 | $1.82 | 29,000 | — | — |
| 2023-02-14 | $1.92 | $1.92 | 12,400 | — | — |
| 2023-02-13 | $1.92 | $1.92 | 25,300 | — | — |
| 2023-02-10 | $1.86 | $1.86 | 38,900 | — | — |
| 2023-02-09 | $1.81 | $1.81 | 38,900 | — | — |
| 2023-02-08 | $1.79 | $1.79 | 24,100 | — | — |
| 2023-02-07 | $1.74 | $1.74 | 43,600 | — | — |
| 2023-02-06 | $1.69 | $1.69 | 23,100 | — | — |
| 2023-02-03 | $1.67 | $1.67 | 41,700 | — | — |
| 2023-02-02 | $1.67 | $1.67 | 8,500 | — | — |
| 2023-02-01 | $1.72 | $1.72 | 22,500 | — | — |
| 2023-01-31 | $1.70 | $1.70 | 27,500 | — | — |
| 2023-01-30 | $1.68 | $1.68 | 17,200 | — | — |
| 2023-01-27 | $1.75 | $1.75 | 24,600 | — | — |
| 2023-01-26 | $1.74 | $1.74 | 35,600 | — | — |
| 2023-01-25 | $1.72 | $1.72 | 34,100 | — | — |
| 2023-01-24 | $1.67 | $1.67 | 23,200 | — | — |
| 2023-01-23 | $1.65 | $1.65 | 22,100 | — | — |
| 2023-01-20 | $1.69 | $1.69 | 42,400 | — | — |
| 2023-01-19 | $1.71 | $1.71 | 28,600 | — | — |
| 2023-01-18 | $1.65 | $1.65 | 28,800 | — | — |
| 2023-01-17 | $1.70 | $1.70 | 21,400 | — | — |
| 2023-01-13 | $1.72 | $1.72 | 60,600 | — | — |
| 2023-01-12 | $1.56 | $1.56 | 60,600 | — | — |
| 2023-01-11 | $1.54 | $1.54 | 122,800 | — | — |
| 2023-01-10 | $1.60 | $1.60 | 61,200 | — | — |
| 2023-01-09 | $1.46 | $1.46 | 32,700 | — | — |
| 2023-01-06 | $1.46 | $1.46 | 27,400 | — | — |
| 2023-01-05 | $1.44 | $1.44 | 25,000 | — | — |
| 2023-01-04 | $1.45 | $1.45 | 103,100 | — | — |
| 2023-01-03 | $1.47 | $1.47 | 28,800 | — | — |