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
- 2018-10-12 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 | $0.72 | $0.72 | 119,500 | — | — |
| 2023-12-28 | $0.68 | $0.68 | 90,200 | — | — |
| 2023-12-27 | $0.65 | $0.65 | 68,900 | — | — |
| 2023-12-26 | $0.63 | $0.63 | 76,700 | — | — |
| 2023-12-22 | $0.66 | $0.66 | 147,200 | — | — |
| 2023-12-21 | $0.66 | $0.66 | 320,700 | — | — |
| 2023-12-20 | $0.73 | $0.73 | 121,800 | — | — |
| 2023-12-19 | $0.71 | $0.71 | 156,300 | — | — |
| 2023-12-18 | $0.68 | $0.68 | 101,800 | — | — |
| 2023-12-15 | $0.66 | $0.66 | 106,800 | — | — |
| 2023-12-14 | $0.65 | $0.65 | 116,100 | — | — |
| 2023-12-13 | $0.65 | $0.65 | 108,000 | — | — |
| 2023-12-12 | $0.65 | $0.65 | 125,300 | — | — |
| 2023-12-11 | $0.64 | $0.64 | 86,900 | — | — |
| 2023-12-08 | $0.68 | $0.68 | 494,900 | — | — |
| 2023-12-07 | $0.59 | $0.59 | 489,400 | — | — |
| 2023-12-06 | $0.61 | $0.61 | 889,700 | — | — |
| 2023-12-05 | $0.49 | $0.49 | 127,400 | — | — |
| 2023-12-04 | $0.52 | $0.52 | 268,000 | — | — |
| 2023-12-01 | $0.53 | $0.53 | 56,000 | — | — |
| 2023-11-30 | $0.58 | $0.58 | 109,200 | — | — |
| 2023-11-29 | $0.52 | $0.52 | 44,000 | — | — |
| 2023-11-28 | $0.51 | $0.51 | 55,600 | — | — |
| 2023-11-27 | $0.50 | $0.50 | 46,800 | — | — |
| 2023-11-24 | $0.51 | $0.51 | 51,300 | — | — |
| 2023-11-22 | $0.50 | $0.50 | 74,100 | — | — |
| 2023-11-21 | $0.50 | $0.50 | 113,600 | — | — |
| 2023-11-20 | $0.50 | $0.50 | 157,000 | — | — |
| 2023-11-17 | $0.50 | $0.50 | 314,300 | — | — |
| 2023-11-16 | $0.50 | $0.50 | 50,800 | — | — |
| 2023-11-15 | $0.50 | $0.50 | 85,200 | — | — |
| 2023-11-14 | $0.49 | $0.49 | 116,400 | — | — |
| 2023-11-13 | $0.50 | $0.50 | 438,100 | — | — |
| 2023-11-10 | $0.50 | $0.50 | 503,100 | — | — |
| 2023-11-09 | $0.48 | $0.48 | 167,900 | — | — |
| 2023-11-08 | $0.50 | $0.50 | 135,300 | — | — |
| 2023-11-07 | $0.49 | $0.49 | 104,400 | — | — |
| 2023-11-06 | $0.50 | $0.50 | 164,600 | — | — |
| 2023-11-03 | $0.50 | $0.50 | 40,200 | — | — |
| 2023-11-02 | $0.50 | $0.50 | 53,100 | — | — |
| 2023-11-01 | $0.50 | $0.50 | 38,100 | — | — |
| 2023-10-31 | $0.51 | $0.51 | 64,000 | — | — |
| 2023-10-30 | $0.53 | $0.53 | 90,200 | — | — |
| 2023-10-27 | $0.53 | $0.53 | 73,900 | — | — |
| 2023-10-26 | $0.52 | $0.52 | 75,700 | — | — |
| 2023-10-25 | $0.51 | $0.51 | 194,600 | — | — |
| 2023-10-24 | $0.54 | $0.54 | 57,500 | — | — |
| 2023-10-23 | $0.58 | $0.58 | 15,000 | — | — |
| 2023-10-20 | $0.59 | $0.59 | 112,300 | — | — |
| 2023-10-19 | $0.67 | $0.67 | 16,600 | — | — |
| 2023-10-18 | $0.68 | $0.68 | 23,700 | — | — |
| 2023-10-17 | $0.70 | $0.70 | 63,000 | — | — |
| 2023-10-16 | $0.71 | $0.71 | 28,800 | — | — |
| 2023-10-13 | $0.66 | $0.66 | 61,200 | — | — |
| 2023-10-12 | $0.66 | $0.66 | 32,400 | — | — |
| 2023-10-11 | $0.65 | $0.65 | 42,600 | — | — |
| 2023-10-10 | $0.70 | $0.70 | 78,100 | — | — |
| 2023-10-09 | $0.72 | $0.72 | 24,300 | — | — |
| 2023-10-06 | $0.73 | $0.73 | 13,500 | — | — |
| 2023-10-05 | $0.71 | $0.71 | 18,000 | — | — |
| 2023-10-04 | $0.74 | $0.74 | 6,600 | — | — |
| 2023-10-03 | $0.72 | $0.72 | 17,800 | — | — |
| 2023-10-02 | $0.72 | $0.72 | 40,300 | — | — |
| 2023-09-29 | $0.74 | $0.74 | 28,100 | — | — |
| 2023-09-28 | $0.73 | $0.73 | 71,600 | — | — |
| 2023-09-27 | $0.73 | $0.73 | 37,700 | — | — |
| 2023-09-26 | $0.72 | $0.72 | 42,500 | — | — |
| 2023-09-25 | $0.75 | $0.75 | 56,500 | — | — |
| 2023-09-22 | $0.79 | $0.79 | 27,100 | — | — |
| 2023-09-21 | $0.80 | $0.80 | 21,900 | — | — |
| 2023-09-20 | $0.79 | $0.79 | 31,500 | — | — |
| 2023-09-19 | $0.80 | $0.80 | 10,400 | — | — |
| 2023-09-18 | $0.82 | $0.82 | 20,300 | — | — |
| 2023-09-15 | $0.83 | $0.83 | 44,400 | — | — |
| 2023-09-14 | $0.80 | $0.80 | 35,300 | — | — |
| 2023-09-13 | $0.78 | $0.78 | 23,800 | — | — |
| 2023-09-12 | $0.80 | $0.80 | 66,000 | — | — |
| 2023-09-11 | $0.80 | $0.80 | 30,000 | — | — |
| 2023-09-08 | $0.82 | $0.82 | 36,200 | — | — |
| 2023-09-07 | $0.82 | $0.82 | 21,000 | — | — |
| 2023-09-06 | $0.80 | $0.80 | 54,000 | — | — |
| 2023-09-05 | $0.82 | $0.82 | 163,600 | — | — |
| 2023-09-01 | $0.79 | $0.79 | 64,400 | — | — |
| 2023-08-31 | $0.81 | $0.81 | 25,400 | — | — |
| 2023-08-30 | $0.80 | $0.80 | 27,500 | — | — |
| 2023-08-29 | $0.80 | $0.80 | 61,100 | — | — |
| 2023-08-28 | $0.82 | $0.82 | 60,400 | — | — |
| 2023-08-25 | $0.83 | $0.83 | 43,600 | — | — |
| 2023-08-24 | $0.86 | $0.86 | 76,800 | — | — |
| 2023-08-23 | $0.86 | $0.86 | 104,900 | — | — |
| 2023-08-22 | $0.85 | $0.85 | 68,000 | — | — |
| 2023-08-21 | $0.84 | $0.84 | 190,500 | — | — |
| 2023-08-18 | $0.84 | $0.84 | 149,500 | — | — |
| 2023-08-17 | $0.84 | $0.84 | 74,000 | — | — |
| 2023-08-16 | $0.82 | $0.82 | 119,500 | — | — |
| 2023-08-15 | $0.74 | $0.74 | 208,900 | — | — |
| 2023-08-14 | $0.79 | $0.79 | 44,300 | — | — |
| 2023-08-11 | $0.81 | $0.81 | 58,200 | — | — |
| 2023-08-10 | $0.80 | $0.80 | 75,400 | — | — |
| 2023-08-09 | $0.77 | $0.77 | 87,900 | — | — |
| 2023-08-08 | $0.77 | $0.77 | 62,800 | — | — |
| 2023-08-07 | $0.82 | $0.82 | 292,300 | — | — |
| 2023-08-04 | $0.80 | $0.80 | 360,900 | — | — |
| 2023-08-03 | $0.77 | $0.77 | 2,594,500 | — | — |
| 2023-08-02 | $0.75 | $0.75 | 3,658,700 | — | — |
| 2023-08-01 | $0.74 | $0.74 | 26,700 | — | — |
| 2023-07-31 | $0.74 | $0.74 | 35,900 | — | — |
| 2023-07-28 | $0.74 | $0.74 | 65,000 | — | — |
| 2023-07-27 | $0.74 | $0.74 | 32,700 | — | — |
| 2023-07-26 | $0.75 | $0.75 | 103,600 | — | — |
| 2023-07-25 | $0.75 | $0.75 | 97,300 | — | — |
| 2023-07-24 | $0.79 | $0.79 | 102,600 | — | — |
| 2023-07-21 | $0.82 | $0.82 | 56,600 | — | — |
| 2023-07-20 | $0.83 | $0.83 | 60,700 | — | — |
| 2023-07-19 | $0.84 | $0.84 | 83,900 | — | — |
| 2023-07-18 | $0.85 | $0.85 | 95,000 | — | — |
| 2023-07-17 | $0.85 | $0.85 | 91,300 | — | — |
| 2023-07-14 | $0.87 | $0.87 | 158,600 | — | — |
| 2023-07-13 | $0.87 | $0.87 | 116,400 | — | — |
| 2023-07-12 | $0.87 | $0.87 | 258,500 | — | — |
| 2023-07-11 | $0.83 | $0.83 | 80,000 | — | — |
| 2023-07-10 | $0.87 | $0.87 | 247,200 | — | — |
| 2023-07-07 | $0.90 | $0.90 | 160,000 | — | — |
| 2023-07-06 | $0.81 | $0.81 | 242,800 | — | — |
| 2023-07-05 | $0.76 | $0.76 | 34,400 | — | — |
| 2023-07-03 | $0.78 | $0.78 | 88,700 | — | — |
| 2023-06-30 | $0.75 | $0.75 | 58,800 | — | — |
| 2023-06-29 | $0.75 | $0.75 | 24,900 | — | — |
| 2023-06-28 | $0.72 | $0.72 | 54,600 | — | — |
| 2023-06-27 | $0.71 | $0.71 | 72,600 | — | — |
| 2023-06-26 | $0.75 | $0.75 | 94,700 | — | — |
| 2023-06-23 | $0.71 | $0.71 | 144,200 | — | — |
| 2023-06-22 | $0.77 | $0.77 | 94,900 | — | — |
| 2023-06-21 | $0.78 | $0.78 | 58,100 | — | — |
| 2023-06-20 | $0.74 | $0.74 | 90,100 | — | — |
| 2023-06-16 | $0.73 | $0.73 | 74,800 | — | — |
| 2023-06-15 | $0.72 | $0.72 | 68,500 | — | — |
| 2023-06-14 | $0.70 | $0.70 | 185,900 | — | — |
| 2023-06-13 | $0.77 | $0.77 | 239,900 | — | — |
| 2023-06-12 | $0.71 | $0.71 | 136,700 | — | — |
| 2023-06-09 | $0.66 | $0.66 | 72,900 | — | — |
| 2023-06-08 | $0.64 | $0.64 | 61,200 | — | — |
| 2023-06-07 | $0.64 | $0.64 | 120,400 | — | — |
| 2023-06-06 | $0.64 | $0.64 | 89,800 | — | — |
| 2023-06-05 | $0.64 | $0.64 | 152,800 | — | — |
| 2023-06-02 | $0.63 | $0.63 | 62,700 | — | — |
| 2023-06-01 | $0.62 | $0.62 | 97,300 | — | — |
| 2023-05-31 | $0.62 | $0.62 | 196,300 | — | — |
| 2023-05-30 | $0.64 | $0.64 | 41,800 | — | — |
| 2023-05-26 | $0.64 | $0.64 | 102,200 | — | — |
| 2023-05-25 | $0.65 | $0.65 | 104,600 | — | — |
| 2023-05-24 | $0.65 | $0.65 | 107,800 | — | — |
| 2023-05-23 | $0.66 | $0.66 | 117,600 | — | — |
| 2023-05-22 | $0.65 | $0.65 | 89,900 | — | — |
| 2023-05-19 | $0.62 | $0.62 | 280,700 | — | — |
| 2023-05-18 | $0.59 | $0.59 | 269,600 | — | — |
| 2023-05-17 | $0.58 | $0.58 | 161,400 | — | — |
| 2023-05-16 | $0.60 | $0.60 | 209,700 | — | — |
| 2023-05-15 | $0.68 | $0.68 | 717,700 | — | — |
| 2023-05-12 | $0.58 | $0.58 | 183,500 | — | — |
| 2023-05-11 | $0.57 | $0.57 | 228,600 | — | — |
| 2023-05-10 | $0.56 | $0.56 | 225,100 | — | — |
| 2023-05-09 | $0.49 | $0.49 | 542,900 | — | — |
| 2023-05-08 | $0.55 | $0.55 | 181,600 | — | — |
| 2023-05-05 | $0.53 | $0.53 | 242,800 | — | — |
| 2023-05-04 | $0.54 | $0.54 | 427,800 | — | — |
| 2023-05-03 | $0.56 | $0.56 | 347,500 | — | — |
| 2023-05-02 | $0.56 | $0.56 | 252,000 | — | — |
| 2023-05-01 | $0.60 | $0.60 | 46,100 | — | — |
| 2023-04-28 | $0.62 | $0.62 | 226,800 | — | — |
| 2023-04-27 | $0.62 | $0.62 | 189,400 | — | — |
| 2023-04-26 | $0.60 | $0.60 | 123,400 | — | — |
| 2023-04-25 | $0.61 | $0.61 | 149,400 | — | — |
| 2023-04-24 | $0.61 | $0.61 | 179,400 | — | — |
| 2023-04-21 | $0.62 | $0.62 | 162,300 | — | — |
| 2023-04-20 | $0.68 | $0.68 | 16,800 | — | — |
| 2023-04-19 | $0.65 | $0.65 | 251,200 | — | — |
| 2023-04-18 | $0.70 | $0.70 | 449,600 | — | — |
| 2023-04-17 | $0.73 | $0.73 | 37,000 | — | — |
| 2023-04-14 | $0.71 | $0.71 | 104,600 | — | — |
| 2023-04-13 | $0.75 | $0.75 | 62,900 | — | — |
| 2023-04-12 | $0.74 | $0.74 | 19,000 | — | — |
| 2023-04-11 | $0.72 | $0.72 | 118,600 | — | — |
| 2023-04-10 | $0.73 | $0.73 | 64,600 | — | — |
| 2023-04-06 | $0.74 | $0.74 | 32,300 | — | — |
| 2023-04-05 | $0.75 | $0.75 | 51,900 | — | — |
| 2023-04-04 | $0.79 | $0.79 | 27,000 | — | — |
| 2023-04-03 | $0.75 | $0.75 | 100,000 | — | — |
| 2023-03-31 | $0.73 | $0.73 | 74,100 | — | — |
| 2023-03-30 | $0.72 | $0.72 | 49,300 | — | — |
| 2023-03-29 | $0.71 | $0.71 | 118,800 | — | — |
| 2023-03-28 | $0.72 | $0.72 | 95,800 | — | — |
| 2023-03-27 | $0.71 | $0.71 | 73,600 | — | — |
| 2023-03-24 | $0.73 | $0.73 | 85,500 | — | — |
| 2023-03-23 | $0.65 | $0.65 | 26,100 | — | — |
| 2023-03-22 | $0.65 | $0.65 | 133,200 | — | — |
| 2023-03-21 | $0.66 | $0.66 | 95,100 | — | — |
| 2023-03-20 | $0.66 | $0.66 | 79,200 | — | — |
| 2023-03-17 | $0.63 | $0.63 | 24,600 | — | — |
| 2023-03-16 | $0.63 | $0.63 | 29,400 | — | — |
| 2023-03-15 | $0.60 | $0.60 | 28,400 | — | — |
| 2023-03-14 | $0.61 | $0.61 | 101,600 | — | — |
| 2023-03-13 | $0.56 | $0.56 | 135,600 | — | — |
| 2023-03-10 | $0.56 | $0.56 | 532,100 | — | — |
| 2023-03-09 | $0.78 | $0.78 | 74,000 | — | — |
| 2023-03-08 | $0.81 | $0.81 | 58,000 | — | — |
| 2023-03-07 | $0.88 | $0.88 | 78,100 | — | — |
| 2023-03-06 | $0.92 | $0.92 | 131,000 | — | — |
| 2023-03-03 | $0.89 | $0.89 | 71,600 | — | — |
| 2023-03-02 | $0.91 | $0.91 | 65,700 | — | — |
| 2023-03-01 | $0.93 | $0.93 | 28,500 | — | — |
| 2023-02-28 | $0.92 | $0.92 | 47,700 | — | — |
| 2023-02-27 | $0.89 | $0.89 | 32,600 | — | — |
| 2023-02-24 | $0.91 | $0.91 | 570,100 | — | — |
| 2023-02-23 | $0.98 | $0.98 | 551,000 | — | — |
| 2023-02-22 | $0.98 | $0.98 | 61,900 | — | — |
| 2023-02-21 | $1.03 | $1.03 | 98,200 | — | — |
| 2023-02-17 | $1.11 | $1.11 | 877,300 | — | — |
| 2023-02-16 | $1.15 | $1.15 | 329,900 | — | — |
| 2023-02-15 | $1.15 | $1.15 | 281,700 | — | — |
| 2023-02-14 | $1.17 | $1.17 | 134,100 | — | — |
| 2023-02-13 | $1.13 | $1.13 | 362,000 | — | — |
| 2023-02-10 | $1.14 | $1.14 | 192,900 | — | — |
| 2023-02-09 | $1.11 | $1.11 | 425,300 | — | — |
| 2023-02-08 | $1.24 | $1.24 | 110,200 | — | — |
| 2023-02-07 | $1.23 | $1.23 | 322,100 | — | — |
| 2023-02-06 | $1.20 | $1.20 | 134,200 | — | — |
| 2023-02-03 | $1.16 | $1.16 | 134,200 | — | — |
| 2023-02-02 | $1.20 | $1.20 | 312,500 | — | — |
| 2023-02-01 | $1.18 | $1.18 | 3,097,200 | — | — |
| 2023-01-31 | $1.08 | $1.08 | 37,300 | — | — |
| 2023-01-30 | $1.00 | $1.00 | 76,100 | — | — |
| 2023-01-27 | $1.01 | $1.01 | 102,900 | — | — |
| 2023-01-26 | $1.04 | $1.04 | 32,300 | — | — |
| 2023-01-25 | $1.00 | $1.00 | 29,700 | — | — |
| 2023-01-24 | $1.02 | $1.02 | 42,300 | — | — |
| 2023-01-23 | $1.01 | $1.01 | 82,700 | — | — |
| 2023-01-20 | $1.06 | $1.06 | 84,800 | — | — |
| 2023-01-19 | $1.10 | $1.10 | 83,800 | — | — |
| 2023-01-18 | $1.11 | $1.11 | 33,100 | — | — |
| 2023-01-17 | $1.08 | $1.08 | 56,500 | — | — |
| 2023-01-13 | $1.10 | $1.10 | 428,700 | — | — |
| 2023-01-12 | $1.18 | $1.18 | 56,600 | — | — |
| 2023-01-11 | $1.14 | $1.14 | 18,800 | — | — |
| 2023-01-10 | $1.16 | $1.16 | 34,400 | — | — |
| 2023-01-09 | $1.14 | $1.14 | 36,500 | — | — |
| 2023-01-06 | $1.15 | $1.15 | 19,600 | — | — |
| 2023-01-05 | $1.16 | $1.16 | 34,400 | — | — |
| 2023-01-04 | $1.18 | $1.18 | 87,300 | — | — |
| 2023-01-03 | $1.06 | $1.06 | 133,600 | — | — |