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
- 2020-11-02 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 | $1.09 | $1.09 | 8,395,900 | — | — |
| 2023-12-28 | $1.16 | $1.16 | 9,393,500 | — | — |
| 2023-12-27 | $1.13 | $1.13 | 6,830,300 | — | — |
| 2023-12-26 | $1.21 | $1.21 | 4,923,000 | — | — |
| 2023-12-22 | $1.17 | $1.17 | 8,149,700 | — | — |
| 2023-12-21 | $1.11 | $1.11 | 5,910,900 | — | — |
| 2023-12-20 | $1.10 | $1.10 | 6,641,700 | — | — |
| 2023-12-19 | $1.13 | $1.13 | 6,194,600 | — | — |
| 2023-12-18 | $1.12 | $1.12 | 7,460,400 | — | — |
| 2023-12-15 | $1.13 | $1.13 | 43,376,500 | — | — |
| 2023-12-14 | $1.68 | $1.68 | 11,425,000 | — | — |
| 2023-12-13 | $1.48 | $1.48 | 16,782,600 | — | — |
| 2023-12-12 | $1.12 | $1.12 | 12,818,900 | — | — |
| 2023-12-11 | $1.20 | $1.20 | 9,074,700 | — | — |
| 2023-12-08 | $1.22 | $1.22 | 4,375,300 | — | — |
| 2023-12-07 | $1.10 | $1.10 | 2,631,600 | — | — |
| 2023-12-06 | $1.10 | $1.10 | 9,353,100 | — | — |
| 2023-12-05 | $1.14 | $1.14 | 6,651,100 | — | — |
| 2023-12-04 | $1.19 | $1.19 | 4,573,500 | — | — |
| 2023-12-01 | $1.16 | $1.16 | 5,435,200 | — | — |
| 2023-11-30 | $1.10 | $1.10 | 2,432,400 | — | — |
| 2023-11-29 | $1.11 | $1.11 | 4,471,200 | — | — |
| 2023-11-28 | $1.02 | $1.02 | 3,564,600 | — | — |
| 2023-11-27 | $1.08 | $1.08 | 2,182,400 | — | — |
| 2023-11-24 | $1.10 | $1.10 | 1,947,900 | — | — |
| 2023-11-22 | $1.06 | $1.06 | 2,958,900 | — | — |
| 2023-11-21 | $1.11 | $1.11 | 3,647,000 | — | — |
| 2023-11-20 | $1.15 | $1.15 | 3,173,900 | — | — |
| 2023-11-17 | $1.17 | $1.17 | 5,226,800 | — | — |
| 2023-11-16 | $1.21 | $1.21 | 3,542,000 | — | — |
| 2023-11-15 | $1.20 | $1.20 | 5,844,000 | — | — |
| 2023-11-14 | $1.22 | $1.22 | 7,929,000 | — | — |
| 2023-11-13 | $1.18 | $1.18 | 4,213,500 | — | — |
| 2023-11-10 | $1.28 | $1.28 | 3,172,200 | — | — |
| 2023-11-09 | $1.36 | $1.36 | 6,858,800 | — | — |
| 2023-11-08 | $1.29 | $1.29 | 10,981,000 | — | — |
| 2023-11-07 | $1.34 | $1.34 | 14,186,100 | — | — |
| 2023-11-06 | $1.79 | $1.79 | 4,985,000 | — | — |
| 2023-11-03 | $1.97 | $1.97 | 4,670,800 | — | — |
| 2023-11-02 | $1.85 | $1.85 | 4,221,500 | — | — |
| 2023-11-01 | $1.70 | $1.70 | 2,951,500 | — | — |
| 2023-10-31 | $1.76 | $1.76 | 3,921,600 | — | — |
| 2023-10-30 | $1.59 | $1.59 | 3,532,700 | — | — |
| 2023-10-27 | $1.55 | $1.55 | 3,110,700 | — | — |
| 2023-10-26 | $1.63 | $1.63 | 3,726,800 | — | — |
| 2023-10-25 | $1.58 | $1.58 | 4,502,300 | — | — |
| 2023-10-24 | $1.58 | $1.58 | 4,746,200 | — | — |
| 2023-10-23 | $1.60 | $1.60 | 5,242,100 | — | — |
| 2023-10-20 | $1.65 | $1.65 | 6,680,100 | — | — |
| 2023-10-19 | $1.72 | $1.72 | 4,895,000 | — | — |
| 2023-10-18 | $1.78 | $1.78 | 5,551,300 | — | — |
| 2023-10-17 | $1.92 | $1.92 | 6,414,100 | — | — |
| 2023-10-16 | $1.79 | $1.79 | 5,135,300 | — | — |
| 2023-10-13 | $1.82 | $1.82 | 3,876,500 | — | — |
| 2023-10-12 | $1.91 | $1.91 | 4,613,700 | — | — |
| 2023-10-11 | $2.14 | $2.14 | 3,502,600 | — | — |
| 2023-10-10 | $2.17 | $2.17 | 7,271,400 | — | — |
| 2023-10-09 | $2.05 | $2.05 | 5,134,700 | — | — |
| 2023-10-06 | $2.07 | $2.07 | 4,687,700 | — | — |
| 2023-10-05 | $1.93 | $1.93 | 7,490,600 | — | — |
| 2023-10-04 | $2.13 | $2.13 | 4,964,200 | — | — |
| 2023-10-03 | $2.21 | $2.21 | 3,890,600 | — | — |
| 2023-10-02 | $2.22 | $2.22 | 4,049,200 | — | — |
| 2023-09-29 | $2.15 | $2.15 | 5,201,900 | — | — |
| 2023-09-28 | $2.24 | $2.24 | 6,752,400 | — | — |
| 2023-09-27 | $2.21 | $2.21 | 6,204,800 | — | — |
| 2023-09-26 | $2.34 | $2.34 | 7,194,500 | — | — |
| 2023-09-25 | $2.36 | $2.36 | 6,247,700 | — | — |
| 2023-09-22 | $2.27 | $2.27 | 12,205,600 | — | — |
| 2023-09-21 | $2.24 | $2.24 | 11,266,000 | — | — |
| 2023-09-20 | $2.14 | $2.14 | 9,114,700 | — | — |
| 2023-09-19 | $2.40 | $2.40 | 15,950,100 | — | — |
| 2023-09-18 | $2.28 | $2.28 | 10,259,200 | — | — |
| 2023-09-15 | $2.59 | $2.59 | 8,149,900 | — | — |
| 2023-09-14 | $2.60 | $2.60 | 6,487,100 | — | — |
| 2023-09-13 | $2.52 | $2.52 | 7,203,200 | — | — |
| 2023-09-12 | $2.64 | $2.64 | 5,277,600 | — | — |
| 2023-09-11 | $2.74 | $2.74 | 12,144,700 | — | — |
| 2023-09-08 | $2.76 | $2.76 | 15,898,200 | — | — |
| 2023-09-07 | $2.81 | $2.81 | 11,927,800 | — | — |
| 2023-09-06 | $2.67 | $2.67 | 16,841,500 | — | — |
| 2023-09-05 | $3.40 | $3.40 | 15,138,100 | — | — |
| 2023-09-01 | $3.85 | $3.85 | 56,183,700 | — | — |
| 2023-08-31 | $3.25 | $3.25 | 14,037,800 | — | — |
| 2023-08-30 | $3.37 | $3.37 | 6,546,000 | — | — |
| 2023-08-29 | $3.68 | $3.68 | 6,158,300 | — | — |
| 2023-08-28 | $3.54 | $3.54 | 8,835,400 | — | — |
| 2023-08-25 | $3.51 | $3.51 | 6,349,300 | — | — |
| 2023-08-24 | $3.09 | $3.09 | 11,760,600 | — | — |
| 2023-08-23 | $3.28 | $3.28 | 9,631,800 | — | — |
| 2023-08-22 | $3.11 | $3.11 | 6,201,500 | — | — |
| 2023-08-21 | $3.18 | $3.18 | 13,827,700 | — | — |
| 2023-08-18 | $2.99 | $2.99 | 10,301,800 | — | — |
| 2023-08-17 | $2.63 | $2.63 | 6,795,600 | — | — |
| 2023-08-16 | $2.70 | $2.70 | 10,259,600 | — | — |
| 2023-08-15 | $2.78 | $2.78 | 12,476,300 | — | — |
| 2023-08-14 | $2.38 | $2.38 | 5,027,000 | — | — |
| 2023-08-11 | $2.39 | $2.39 | 4,175,600 | — | — |
| 2023-08-10 | $2.25 | $2.25 | 3,241,500 | — | — |
| 2023-08-09 | $2.32 | $2.32 | 3,615,800 | — | — |
| 2023-08-08 | $2.31 | $2.31 | 4,099,900 | — | — |
| 2023-08-07 | $2.25 | $2.25 | 5,551,500 | — | — |
| 2023-08-04 | $2.46 | $2.46 | 4,013,300 | — | — |
| 2023-08-03 | $2.55 | $2.55 | 5,131,900 | — | — |
| 2023-08-02 | $2.65 | $2.65 | 6,169,600 | — | — |
| 2023-08-01 | $2.56 | $2.56 | 5,990,400 | — | — |
| 2023-07-31 | $2.46 | $2.46 | 14,818,900 | — | — |
| 2023-07-28 | $2.26 | $2.26 | 16,476,100 | — | — |
| 2023-07-27 | $2.65 | $2.65 | 55,814,400 | — | — |
| 2023-07-26 | $3.48 | $3.48 | 5,602,800 | — | — |
| 2023-07-25 | $3.18 | $3.18 | 4,359,000 | — | — |
| 2023-07-24 | $3.12 | $3.12 | 5,412,000 | — | — |
| 2023-07-21 | $3.15 | $3.15 | 6,961,900 | — | — |
| 2023-07-20 | $3.16 | $3.16 | 6,883,400 | — | — |
| 2023-07-19 | $3.28 | $3.28 | 13,079,300 | — | — |
| 2023-07-18 | $3.53 | $3.53 | 7,780,200 | — | — |
| 2023-07-17 | $3.58 | $3.58 | 6,255,900 | — | — |
| 2023-07-14 | $3.60 | $3.60 | 8,785,400 | — | — |
| 2023-07-13 | $3.87 | $3.87 | 9,535,600 | — | — |
| 2023-07-12 | $4.14 | $4.14 | 9,140,300 | — | — |
| 2023-07-11 | $4.65 | $4.65 | 6,910,900 | — | — |
| 2023-07-10 | $4.90 | $4.90 | 5,990,500 | — | — |
| 2023-07-07 | $4.54 | $4.54 | 7,622,700 | — | — |
| 2023-07-06 | $4.02 | $4.02 | 7,681,200 | — | — |
| 2023-07-05 | $4.26 | $4.26 | 5,334,300 | — | — |
| 2023-07-03 | $4.34 | $4.34 | 4,046,700 | — | — |
| 2023-06-30 | $4.34 | $4.34 | 15,380,900 | — | — |
| 2023-06-29 | $4.93 | $4.93 | 15,724,200 | — | — |
| 2023-06-28 | $5.03 | $5.03 | 12,684,000 | — | — |
| 2023-06-27 | $4.54 | $4.54 | 10,930,800 | — | — |
| 2023-06-26 | $4.06 | $4.06 | 9,978,000 | — | — |
| 2023-06-23 | $3.51 | $3.51 | 23,768,900 | — | — |
| 2023-06-22 | $3.60 | $3.60 | 6,287,600 | — | — |
| 2023-06-21 | $3.51 | $3.51 | 6,590,200 | — | — |
| 2023-06-20 | $3.26 | $3.26 | 6,790,100 | — | — |
| 2023-06-16 | $3.34 | $3.34 | 11,935,800 | — | — |
| 2023-06-15 | $3.22 | $3.22 | 4,445,000 | — | — |
| 2023-06-14 | $3.15 | $3.15 | 7,157,800 | — | — |
| 2023-06-13 | $3.20 | $3.20 | 6,857,100 | — | — |
| 2023-06-12 | $2.99 | $2.99 | 11,300,500 | — | — |
| 2023-06-09 | $2.71 | $2.71 | 4,186,600 | — | — |
| 2023-06-08 | $2.84 | $2.84 | 5,242,000 | — | — |
| 2023-06-07 | $2.80 | $2.80 | 5,403,800 | — | — |
| 2023-06-06 | $2.59 | $2.59 | 4,143,400 | — | — |
| 2023-06-05 | $2.43 | $2.43 | 4,244,400 | — | — |
| 2023-06-02 | $2.43 | $2.43 | 5,689,300 | — | — |
| 2023-06-01 | $2.31 | $2.31 | 5,550,200 | — | — |
| 2023-05-31 | $2.21 | $2.21 | 4,438,700 | — | — |
| 2023-05-30 | $2.08 | $2.08 | 3,749,300 | — | — |
| 2023-05-26 | $1.89 | $1.89 | 3,372,700 | — | — |
| 2023-05-25 | $1.89 | $1.89 | 5,923,200 | — | — |
| 2023-05-24 | $1.99 | $1.99 | 5,379,700 | — | — |
| 2023-05-23 | $2.08 | $2.08 | 5,259,100 | — | — |
| 2023-05-22 | $2.11 | $2.11 | 5,442,500 | — | — |
| 2023-05-19 | $2.21 | $2.21 | 15,938,300 | — | — |
| 2023-05-18 | $2.32 | $2.32 | 9,773,400 | — | — |
| 2023-05-17 | $2.15 | $2.15 | 4,737,800 | — | — |
| 2023-05-16 | $2.18 | $2.18 | 5,378,300 | — | — |
| 2023-05-15 | $2.31 | $2.31 | 12,578,900 | — | — |
| 2023-05-12 | $2.44 | $2.44 | 7,329,300 | — | — |
| 2023-05-11 | $2.17 | $2.17 | 5,528,000 | — | — |
| 2023-05-10 | $2.15 | $2.15 | 7,645,400 | — | — |
| 2023-05-09 | $1.80 | $1.80 | 2,768,800 | — | — |
| 2023-05-08 | $1.92 | $1.92 | 3,748,600 | — | — |
| 2023-05-05 | $2.03 | $2.03 | 4,989,300 | — | — |
| 2023-05-04 | $1.84 | $1.84 | 5,314,100 | — | — |
| 2023-05-03 | $1.72 | $1.72 | 4,915,100 | — | — |
| 2023-05-02 | $1.58 | $1.58 | 4,590,500 | — | — |
| 2023-05-01 | $1.71 | $1.71 | 3,938,500 | — | — |
| 2023-04-28 | $1.69 | $1.69 | 4,962,900 | — | — |
| 2023-04-27 | $1.75 | $1.75 | 6,458,400 | — | — |
| 2023-04-26 | $1.78 | $1.78 | 4,816,800 | — | — |
| 2023-04-25 | $1.90 | $1.90 | 8,292,500 | — | — |
| 2023-04-24 | $2.11 | $2.11 | 8,568,400 | — | — |
| 2023-04-21 | $2.34 | $2.34 | 2,961,800 | — | — |
| 2023-04-20 | $2.41 | $2.41 | 5,841,000 | — | — |
| 2023-04-19 | $2.68 | $2.68 | 5,402,000 | — | — |
| 2023-04-18 | $2.86 | $2.86 | 3,352,000 | — | — |
| 2023-04-17 | $2.93 | $2.93 | 5,087,500 | — | — |
| 2023-04-14 | $2.62 | $2.62 | 5,937,200 | — | — |
| 2023-04-13 | $2.76 | $2.76 | 5,064,000 | — | — |
| 2023-04-12 | $2.61 | $2.61 | 9,839,500 | — | — |
| 2023-04-11 | $3.13 | $3.13 | 6,352,500 | — | — |
| 2023-04-10 | $3.08 | $3.08 | 8,126,800 | — | — |
| 2023-04-06 | $2.47 | $2.47 | 2,145,100 | — | — |
| 2023-04-05 | $2.52 | $2.52 | 2,202,400 | — | — |
| 2023-04-04 | $2.70 | $2.70 | 3,113,700 | — | — |
| 2023-04-03 | $2.76 | $2.76 | 4,053,400 | — | — |
| 2023-03-31 | $2.57 | $2.57 | 2,566,600 | — | — |
| 2023-03-30 | $2.35 | $2.35 | 3,468,100 | — | — |
| 2023-03-29 | $2.10 | $2.10 | 3,076,800 | — | — |
| 2023-03-28 | $1.95 | $1.95 | 2,413,000 | — | — |
| 2023-03-27 | $2.02 | $2.02 | 3,339,400 | — | — |
| 2023-03-24 | $2.36 | $2.36 | 2,468,500 | — | — |
| 2023-03-23 | $2.37 | $2.37 | 3,181,300 | — | — |
| 2023-03-22 | $2.49 | $2.49 | 3,809,100 | — | — |
| 2023-03-21 | $2.42 | $2.42 | 3,939,300 | — | — |
| 2023-03-20 | $2.25 | $2.25 | 1,932,000 | — | — |
| 2023-03-17 | $2.24 | $2.24 | 5,222,700 | — | — |
| 2023-03-16 | $2.11 | $2.11 | 3,569,900 | — | — |
| 2023-03-15 | $1.80 | $1.80 | 2,016,300 | — | — |
| 2023-03-14 | $1.87 | $1.87 | 1,791,100 | — | — |
| 2023-03-13 | $1.86 | $1.86 | 2,835,500 | — | — |
| 2023-03-10 | $1.75 | $1.75 | 1,532,100 | — | — |
| 2023-03-09 | $1.83 | $1.83 | 1,357,600 | — | — |
| 2023-03-08 | $1.86 | $1.86 | 2,512,800 | — | — |
| 2023-03-07 | $2.05 | $2.05 | 2,419,800 | — | — |
| 2023-03-06 | $1.91 | $1.91 | 2,670,400 | — | — |
| 2023-03-03 | $1.86 | $1.86 | 2,836,800 | — | — |
| 2023-03-02 | $1.70 | $1.70 | 2,292,800 | — | — |
| 2023-03-01 | $1.76 | $1.76 | 8,477,600 | — | — |
| 2023-02-28 | $2.19 | $2.19 | 2,413,800 | — | — |
| 2023-02-27 | $2.28 | $2.28 | 4,933,800 | — | — |
| 2023-02-24 | $2.06 | $2.06 | 3,641,800 | — | — |
| 2023-02-23 | $1.92 | $1.92 | 2,187,100 | — | — |
| 2023-02-22 | $2.00 | $2.00 | 4,792,400 | — | — |
| 2023-02-21 | $2.22 | $2.22 | 9,509,300 | — | — |
| 2023-02-17 | $1.95 | $1.95 | 13,108,300 | — | — |
| 2023-02-16 | $1.53 | $1.53 | 6,109,200 | — | — |
| 2023-02-15 | $1.41 | $1.41 | 1,298,800 | — | — |
| 2023-02-14 | $1.35 | $1.35 | 538,700 | — | — |
| 2023-02-13 | $1.32 | $1.32 | 728,000 | — | — |
| 2023-02-10 | $1.33 | $1.33 | 947,700 | — | — |
| 2023-02-09 | $1.33 | $1.33 | 1,314,300 | — | — |
| 2023-02-08 | $1.35 | $1.35 | 1,005,700 | — | — |
| 2023-02-07 | $1.32 | $1.32 | 931,400 | — | — |
| 2023-02-06 | $1.35 | $1.35 | 1,941,100 | — | — |
| 2023-02-03 | $1.38 | $1.38 | 1,230,500 | — | — |
| 2023-02-02 | $1.33 | $1.33 | 4,874,800 | — | — |
| 2023-02-01 | $1.46 | $1.46 | 1,745,300 | — | — |
| 2023-01-31 | $1.47 | $1.47 | 1,207,700 | — | — |
| 2023-01-30 | $1.40 | $1.40 | 975,100 | — | — |
| 2023-01-27 | $1.35 | $1.35 | 1,369,300 | — | — |
| 2023-01-26 | $1.27 | $1.27 | 1,569,000 | — | — |
| 2023-01-25 | $1.36 | $1.36 | 1,157,800 | — | — |
| 2023-01-24 | $1.39 | $1.39 | 1,105,700 | — | — |
| 2023-01-23 | $1.50 | $1.50 | 2,007,000 | — | — |
| 2023-01-20 | $1.52 | $1.52 | 2,759,200 | — | — |
| 2023-01-19 | $1.36 | $1.36 | 1,494,900 | — | — |
| 2023-01-18 | $1.37 | $1.37 | 2,612,600 | — | — |
| 2023-01-17 | $1.51 | $1.51 | 1,654,100 | — | — |
| 2023-01-13 | $1.66 | $1.66 | 2,508,400 | — | — |
| 2023-01-12 | $1.67 | $1.67 | 2,445,100 | — | — |
| 2023-01-11 | $1.58 | $1.58 | 1,932,100 | — | — |
| 2023-01-10 | $1.50 | $1.50 | 1,501,800 | — | — |
| 2023-01-09 | $1.42 | $1.42 | 1,552,200 | — | — |
| 2023-01-06 | $1.48 | $1.48 | 1,817,700 | — | — |
| 2023-01-05 | $1.41 | $1.41 | 2,305,700 | — | — |
| 2023-01-04 | $1.49 | $1.49 | 3,180,800 | — | — |
| 2023-01-03 | $1.36 | $1.36 | 2,589,900 | — | — |