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
- 2023-08-01 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 | $0.81 | $0.81 | 234,100 | — | — |
| 2023-12-28 | $0.85 | $0.85 | 439,900 | — | — |
| 2023-12-27 | $0.89 | $0.89 | 522,400 | — | — |
| 2023-12-26 | $0.84 | $0.84 | 787,300 | — | — |
| 2023-12-22 | $0.72 | $0.72 | 1,351,500 | — | — |
| 2023-12-21 | $0.76 | $0.76 | 1,111,000 | — | — |
| 2023-12-20 | $0.95 | $0.95 | 1,364,400 | — | — |
| 2023-12-19 | $1.08 | $1.08 | 2,013,100 | — | — |
| 2023-12-18 | $1.07 | $1.07 | 1,216,200 | — | — |
| 2023-12-15 | $1.21 | $1.21 | 4,080,300 | — | — |
| 2023-12-14 | $1.38 | $1.38 | 14,544,200 | — | — |
| 2023-12-13 | $1.09 | $1.09 | 6,960,700 | — | — |
| 2023-12-12 | $0.85 | $0.85 | 14,514,900 | — | — |
| 2023-12-11 | $0.63 | $0.63 | 5,359,100 | — | — |
| 2023-12-08 | $0.45 | $0.45 | 411,300 | — | — |
| 2023-12-07 | $0.41 | $0.41 | 704,700 | — | — |
| 2023-12-06 | $0.42 | $0.42 | 1,479,800 | — | — |
| 2023-12-05 | $0.42 | $0.42 | 794,700 | — | — |
| 2023-12-04 | $0.40 | $0.40 | 579,000 | — | — |
| 2023-12-01 | $0.44 | $0.44 | 349,400 | — | — |
| 2023-11-30 | $0.45 | $0.45 | 337,400 | — | — |
| 2023-11-29 | $0.44 | $0.44 | 447,100 | — | — |
| 2023-11-28 | $0.45 | $0.45 | 784,300 | — | — |
| 2023-11-27 | $0.52 | $0.52 | 876,300 | — | — |
| 2023-11-24 | $0.49 | $0.49 | 161,900 | — | — |
| 2023-11-22 | $0.50 | $0.50 | 529,000 | — | — |
| 2023-11-21 | $0.49 | $0.49 | 534,600 | — | — |
| 2023-11-20 | $0.51 | $0.51 | 608,600 | — | — |
| 2023-11-17 | $0.50 | $0.50 | 824,700 | — | — |
| 2023-11-16 | $0.55 | $0.55 | 1,777,800 | — | — |
| 2023-11-15 | $0.67 | $0.67 | 1,957,700 | — | — |
| 2023-11-14 | $0.94 | $0.94 | 5,044,100 | — | — |
| 2023-11-13 | $0.97 | $0.97 | 823,800 | — | — |
| 2023-11-10 | $1.00 | $1.00 | 419,700 | — | — |
| 2023-11-09 | $1.47 | $1.47 | 225,600 | — | — |
| 2023-11-08 | $1.60 | $1.60 | 169,800 | — | — |
| 2023-11-07 | $1.80 | $1.80 | 152,200 | — | — |
| 2023-11-06 | $1.81 | $1.81 | 305,100 | — | — |
| 2023-11-03 | $1.79 | $1.79 | 93,600 | — | — |
| 2023-11-02 | $1.88 | $1.88 | 116,800 | — | — |
| 2023-11-01 | $1.88 | $1.88 | 75,200 | — | — |
| 2023-10-31 | $1.85 | $1.85 | 49,800 | — | — |
| 2023-10-30 | $1.85 | $1.85 | 26,200 | — | — |
| 2023-10-27 | $2.07 | $2.07 | 61,200 | — | — |
| 2023-10-26 | $1.93 | $1.93 | 128,800 | — | — |
| 2023-10-25 | $2.71 | $2.71 | 61,800 | — | — |
| 2023-10-24 | $3.36 | $3.36 | 37,800 | — | — |
| 2023-10-23 | $3.55 | $3.55 | 36,200 | — | — |
| 2023-10-20 | $3.65 | $3.65 | 33,200 | — | — |
| 2023-10-19 | $4.15 | $4.15 | 11,400 | — | — |
| 2023-10-18 | $4.16 | $4.16 | 13,700 | — | — |
| 2023-10-17 | $4.57 | $4.57 | 14,200 | — | — |
| 2023-10-16 | $4.59 | $4.59 | 15,700 | — | — |
| 2023-10-13 | $4.87 | $4.87 | 9,900 | — | — |
| 2023-10-12 | $4.86 | $4.86 | 11,400 | — | — |
| 2023-10-11 | $4.89 | $4.89 | 9,500 | — | — |
| 2023-10-10 | $4.96 | $4.96 | 16,300 | — | — |
| 2023-10-09 | $4.98 | $4.98 | 10,400 | — | — |
| 2023-10-06 | $5.12 | $5.12 | 204,200 | — | — |
| 2023-10-05 | $5.00 | $5.00 | 21,100 | — | — |
| 2023-10-04 | $4.99 | $4.99 | 4,700 | — | — |
| 2023-10-03 | $4.75 | $4.75 | 9,700 | — | — |
| 2023-10-02 | $5.09 | $5.09 | 14,600 | — | — |
| 2023-09-29 | $4.97 | $4.97 | 6,800 | — | — |
| 2023-09-28 | $5.10 | $5.10 | 16,200 | — | — |
| 2023-09-27 | $5.38 | $5.38 | 18,600 | — | — |
| 2023-09-26 | $5.10 | $5.10 | 11,400 | — | — |
| 2023-09-25 | $5.25 | $5.25 | 27,800 | — | — |
| 2023-09-22 | $5.10 | $5.10 | 40,500 | — | — |
| 2023-09-21 | $4.78 | $4.78 | 48,900 | — | — |
| 2023-09-20 | $5.37 | $5.37 | 114,400 | — | — |
| 2023-09-19 | $5.28 | $5.28 | 174,000 | — | — |
| 2023-09-18 | $6.21 | $6.21 | 75,000 | — | — |
| 2023-09-15 | $6.25 | $6.25 | 147,800 | — | — |
| 2023-09-14 | $6.10 | $6.10 | 56,500 | — | — |
| 2023-09-13 | $6.12 | $6.12 | 161,400 | — | — |
| 2023-09-12 | $6.17 | $6.17 | 343,200 | — | — |
| 2023-09-11 | $5.65 | $5.65 | 59,800 | — | — |
| 2023-09-08 | $5.51 | $5.51 | 32,200 | — | — |
| 2023-09-07 | $5.27 | $5.27 | 27,700 | — | — |
| 2023-09-06 | $5.01 | $5.01 | 72,000 | — | — |
| 2023-09-05 | $4.92 | $4.92 | 628,400 | — | — |
| 2023-09-01 | $4.69 | $4.69 | 147,800 | — | — |
| 2023-08-31 | $3.92 | $3.92 | 71,400 | — | — |
| 2023-08-30 | $3.59 | $3.59 | 88,500 | — | — |
| 2023-08-29 | $3.52 | $3.52 | 184,200 | — | — |
| 2023-08-28 | $3.92 | $3.92 | 16,200 | — | — |
| 2023-08-25 | $3.90 | $3.90 | 27,700 | — | — |
| 2023-08-24 | $4.10 | $4.10 | 52,900 | — | — |
| 2023-08-23 | $4.20 | $4.20 | 58,800 | — | — |
| 2023-08-22 | $4.56 | $4.56 | 33,500 | — | — |
| 2023-08-21 | $4.72 | $4.72 | 39,000 | — | — |
| 2023-08-18 | $5.07 | $5.07 | 61,200 | — | — |
| 2023-08-17 | $5.62 | $5.62 | 470,200 | — | — |
| 2023-08-16 | $4.09 | $4.09 | 288,600 | — | — |
| 2023-08-15 | $5.17 | $5.17 | 745,400 | — | — |
| 2023-08-14 | $6.77 | $6.77 | 8,566,100 | — | — |
| 2023-08-11 | $4.67 | $4.67 | 19,900 | — | — |
| 2023-08-10 | $4.88 | $4.88 | 51,700 | — | — |
| 2023-08-09 | $4.24 | $4.24 | 67,300 | — | — |
| 2023-08-08 | $4.87 | $4.87 | 80,400 | — | — |
| 2023-08-07 | $5.29 | $5.29 | 39,200 | — | — |
| 2023-08-04 | $6.00 | $6.00 | 42,600 | — | — |
| 2023-08-03 | $7.09 | $7.09 | 64,600 | — | — |
| 2023-08-02 | $6.93 | $6.93 | 259,200 | — | — |
| 2023-08-01 | $7.80 | $7.80 | 365,800 | — | — |