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
- 2019-02-08 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 | $0.91 | $0.91 | 738,900 | — | — |
| 2023-12-28 | $0.88 | $0.88 | 504,400 | — | — |
| 2023-12-27 | $0.88 | $0.88 | 1,471,700 | — | — |
| 2023-12-26 | $0.87 | $0.87 | 1,620,900 | — | — |
| 2023-12-22 | $0.86 | $0.86 | 704,300 | — | — |
| 2023-12-21 | $0.89 | $0.89 | 1,029,500 | — | — |
| 2023-12-20 | $0.85 | $0.85 | 1,664,800 | — | — |
| 2023-12-19 | $0.90 | $0.90 | 1,819,300 | — | — |
| 2023-12-18 | $0.85 | $0.85 | 4,143,500 | — | — |
| 2023-12-15 | $1.02 | $1.02 | 3,454,100 | — | — |
| 2023-12-14 | $1.03 | $1.03 | 3,657,900 | — | — |
| 2023-12-13 | $1.07 | $1.07 | 3,339,100 | — | — |
| 2023-12-12 | $1.03 | $1.03 | 1,241,100 | — | — |
| 2023-12-11 | $1.04 | $1.04 | 1,820,800 | — | — |
| 2023-12-08 | $1.03 | $1.03 | 940,400 | — | — |
| 2023-12-07 | $1.08 | $1.08 | 949,700 | — | — |
| 2023-12-06 | $1.01 | $1.01 | 3,201,800 | — | — |
| 2023-12-05 | $1.03 | $1.03 | 4,488,700 | — | — |
| 2023-12-04 | $0.97 | $0.97 | 3,596,800 | — | — |
| 2023-12-01 | $0.85 | $0.85 | 1,772,700 | — | — |
| 2023-11-30 | $0.78 | $0.78 | 1,497,200 | — | — |
| 2023-11-29 | $0.72 | $0.72 | 1,130,800 | — | — |
| 2023-11-28 | $0.69 | $0.69 | 1,201,800 | — | — |
| 2023-11-27 | $0.75 | $0.75 | 7,355,200 | — | — |
| 2023-11-24 | $0.77 | $0.77 | 336,200 | — | — |
| 2023-11-22 | $0.73 | $0.73 | 871,100 | — | — |
| 2023-11-21 | $0.76 | $0.76 | 1,511,000 | — | — |
| 2023-11-20 | $0.84 | $0.84 | 935,200 | — | — |
| 2023-11-17 | $0.82 | $0.82 | 1,120,200 | — | — |
| 2023-11-16 | $0.83 | $0.83 | 2,532,100 | — | — |
| 2023-11-15 | $0.81 | $0.81 | 4,964,700 | — | — |
| 2023-11-14 | $0.62 | $0.62 | 3,126,200 | — | — |
| 2023-11-13 | $0.63 | $0.63 | 2,362,800 | — | — |
| 2023-11-10 | $0.52 | $0.52 | 1,757,300 | — | — |
| 2023-11-09 | $0.55 | $0.55 | 2,613,800 | — | — |
| 2023-11-08 | $0.60 | $0.60 | 1,186,700 | — | — |
| 2023-11-07 | $0.60 | $0.60 | 1,789,100 | — | — |
| 2023-11-06 | $0.58 | $0.58 | 1,176,900 | — | — |
| 2023-11-03 | $0.57 | $0.57 | 1,008,500 | — | — |
| 2023-11-02 | $0.52 | $0.52 | 1,409,400 | — | — |
| 2023-11-01 | $0.48 | $0.48 | 994,300 | — | — |
| 2023-10-31 | $0.50 | $0.50 | 2,332,000 | — | — |
| 2023-10-30 | $0.50 | $0.50 | 2,753,300 | — | — |
| 2023-10-27 | $0.49 | $0.49 | 2,729,700 | — | — |
| 2023-10-26 | $0.50 | $0.50 | 2,063,400 | — | — |
| 2023-10-25 | $0.49 | $0.49 | 8,402,000 | — | — |
| 2023-10-24 | $0.48 | $0.48 | 4,383,400 | — | — |
| 2023-10-23 | $0.51 | $0.51 | 2,232,600 | — | — |
| 2023-10-20 | $0.54 | $0.54 | 1,603,500 | — | — |
| 2023-10-19 | $0.56 | $0.56 | 1,562,300 | — | — |
| 2023-10-18 | $0.60 | $0.60 | 4,839,400 | — | — |
| 2023-10-17 | $0.64 | $0.64 | 1,506,000 | — | — |
| 2023-10-16 | $0.64 | $0.64 | 1,760,300 | — | — |
| 2023-10-13 | $0.65 | $0.65 | 749,800 | — | — |
| 2023-10-12 | $0.69 | $0.69 | 1,304,800 | — | — |
| 2023-10-11 | $0.67 | $0.67 | 434,000 | — | — |
| 2023-10-10 | $0.67 | $0.67 | 1,081,200 | — | — |
| 2023-10-09 | $0.65 | $0.65 | 1,451,200 | — | — |
| 2023-10-06 | $0.67 | $0.67 | 1,040,800 | — | — |
| 2023-10-05 | $0.68 | $0.68 | 1,288,300 | — | — |
| 2023-10-04 | $0.70 | $0.70 | 2,070,800 | — | — |
| 2023-10-03 | $0.73 | $0.73 | 1,337,600 | — | — |
| 2023-10-02 | $0.77 | $0.77 | 961,700 | — | — |
| 2023-09-29 | $0.83 | $0.83 | 1,135,500 | — | — |
| 2023-09-28 | $0.78 | $0.78 | 844,700 | — | — |
| 2023-09-27 | $0.79 | $0.79 | 1,232,800 | — | — |
| 2023-09-26 | $0.79 | $0.79 | 949,600 | — | — |
| 2023-09-25 | $0.78 | $0.78 | 1,615,900 | — | — |
| 2023-09-22 | $0.80 | $0.80 | 1,894,100 | — | — |
| 2023-09-21 | $0.83 | $0.83 | 1,341,200 | — | — |
| 2023-09-20 | $0.89 | $0.89 | 1,243,200 | — | — |
| 2023-09-19 | $0.93 | $0.93 | 3,317,700 | — | — |
| 2023-09-18 | $0.94 | $0.94 | 4,523,300 | — | — |
| 2023-09-15 | $0.92 | $0.92 | 9,335,900 | — | — |
| 2023-09-14 | $0.88 | $0.88 | 4,278,900 | — | — |
| 2023-09-13 | $0.93 | $0.93 | 3,586,300 | — | — |
| 2023-09-12 | $0.95 | $0.95 | 1,386,500 | — | — |
| 2023-09-11 | $0.97 | $0.97 | 1,481,300 | — | — |
| 2023-09-08 | $0.99 | $0.99 | 2,446,700 | — | — |
| 2023-09-07 | $0.97 | $0.97 | 3,475,900 | — | — |
| 2023-09-06 | $1.02 | $1.02 | 1,158,200 | — | — |
| 2023-09-05 | $1.02 | $1.02 | 1,485,100 | — | — |
| 2023-09-01 | $1.05 | $1.05 | 2,628,000 | — | — |
| 2023-08-31 | $1.04 | $1.04 | 2,240,900 | — | — |
| 2023-08-30 | $1.07 | $1.07 | 817,600 | — | — |
| 2023-08-29 | $1.07 | $1.07 | 2,961,600 | — | — |
| 2023-08-28 | $1.00 | $1.00 | 739,800 | — | — |
| 2023-08-25 | $1.02 | $1.02 | 641,000 | — | — |
| 2023-08-24 | $1.03 | $1.03 | 771,800 | — | — |
| 2023-08-23 | $1.05 | $1.05 | 641,700 | — | — |
| 2023-08-22 | $1.03 | $1.03 | 1,385,400 | — | — |
| 2023-08-21 | $1.05 | $1.05 | 1,207,000 | — | — |
| 2023-08-18 | $1.01 | $1.01 | 1,930,200 | — | — |
| 2023-08-17 | $1.02 | $1.02 | 2,588,300 | — | — |
| 2023-08-16 | $1.08 | $1.08 | 1,907,800 | — | — |
| 2023-08-15 | $1.14 | $1.14 | 602,300 | — | — |
| 2023-08-14 | $1.17 | $1.17 | 1,963,400 | — | — |
| 2023-08-11 | $1.17 | $1.17 | 1,887,800 | — | — |
| 2023-08-10 | $1.20 | $1.20 | 1,475,600 | — | — |
| 2023-08-09 | $1.20 | $1.20 | 1,777,300 | — | — |
| 2023-08-08 | $1.22 | $1.22 | 1,241,600 | — | — |
| 2023-08-07 | $1.29 | $1.29 | 935,700 | — | — |
| 2023-08-04 | $1.27 | $1.27 | 990,300 | — | — |
| 2023-08-03 | $1.36 | $1.36 | 1,924,600 | — | — |
| 2023-08-02 | $1.39 | $1.39 | 1,721,700 | — | — |
| 2023-08-01 | $1.39 | $1.39 | 2,054,900 | — | — |
| 2023-07-31 | $1.35 | $1.35 | 1,801,200 | — | — |
| 2023-07-28 | $1.28 | $1.28 | 2,128,400 | — | — |
| 2023-07-27 | $1.21 | $1.21 | 4,294,500 | — | — |
| 2023-07-26 | $1.26 | $1.26 | 1,634,200 | — | — |
| 2023-07-25 | $1.25 | $1.25 | 2,933,400 | — | — |
| 2023-07-24 | $1.34 | $1.34 | 3,256,100 | — | — |
| 2023-07-21 | $1.35 | $1.35 | 7,990,300 | — | — |
| 2023-07-20 | $1.24 | $1.24 | 17,376,600 | — | — |
| 2023-07-19 | $1.82 | $1.82 | 1,951,000 | — | — |
| 2023-07-18 | $1.60 | $1.60 | 801,900 | — | — |
| 2023-07-17 | $1.53 | $1.53 | 640,300 | — | — |
| 2023-07-14 | $1.49 | $1.49 | 555,100 | — | — |
| 2023-07-13 | $1.55 | $1.55 | 1,098,800 | — | — |
| 2023-07-12 | $1.66 | $1.66 | 2,496,100 | — | — |
| 2023-07-11 | $1.57 | $1.57 | 1,237,600 | — | — |
| 2023-07-10 | $1.45 | $1.45 | 1,830,700 | — | — |
| 2023-07-07 | $1.44 | $1.44 | 2,413,100 | — | — |
| 2023-07-06 | $1.28 | $1.28 | 2,166,000 | — | — |
| 2023-07-05 | $1.28 | $1.28 | 1,743,400 | — | — |
| 2023-07-03 | $1.32 | $1.32 | 1,004,300 | — | — |
| 2023-06-30 | $1.20 | $1.20 | 1,864,100 | — | — |
| 2023-06-29 | $1.21 | $1.21 | 1,994,600 | — | — |
| 2023-06-28 | $1.31 | $1.31 | 1,695,500 | — | — |
| 2023-06-27 | $1.33 | $1.33 | 1,910,100 | — | — |
| 2023-06-26 | $1.38 | $1.38 | 1,781,300 | — | — |
| 2023-06-23 | $1.35 | $1.35 | 8,182,600 | — | — |
| 2023-06-22 | $1.35 | $1.35 | 3,454,300 | — | — |
| 2023-06-21 | $1.31 | $1.31 | 2,422,500 | — | — |
| 2023-06-20 | $1.32 | $1.32 | 2,719,400 | — | — |
| 2023-06-16 | $1.44 | $1.44 | 3,297,900 | — | — |
| 2023-06-15 | $1.37 | $1.37 | 5,868,200 | — | — |
| 2023-06-14 | $1.25 | $1.25 | 5,819,200 | — | — |
| 2023-06-13 | $1.18 | $1.18 | 1,445,400 | — | — |
| 2023-06-12 | $1.15 | $1.15 | 1,935,900 | — | — |
| 2023-06-09 | $1.17 | $1.17 | 1,715,800 | — | — |
| 2023-06-08 | $1.26 | $1.26 | 1,803,200 | — | — |
| 2023-06-07 | $1.21 | $1.21 | 5,405,100 | — | — |
| 2023-06-06 | $1.25 | $1.25 | 1,033,500 | — | — |
| 2023-06-05 | $1.22 | $1.22 | 1,239,000 | — | — |
| 2023-06-02 | $1.31 | $1.31 | 1,754,700 | — | — |
| 2023-06-01 | $1.23 | $1.23 | 2,036,200 | — | — |
| 2023-05-31 | $1.34 | $1.34 | 1,058,100 | — | — |
| 2023-05-30 | $1.26 | $1.26 | 1,424,800 | — | — |
| 2023-05-26 | $1.30 | $1.30 | 3,926,500 | — | — |
| 2023-05-25 | $1.31 | $1.31 | 2,246,500 | — | — |
| 2023-05-24 | $1.33 | $1.33 | 2,272,400 | — | — |
| 2023-05-23 | $1.40 | $1.40 | 1,869,800 | — | — |
| 2023-05-22 | $1.46 | $1.46 | 3,058,500 | — | — |
| 2023-05-19 | $1.53 | $1.53 | 3,187,700 | — | — |
| 2023-05-18 | $1.42 | $1.42 | 1,682,000 | — | — |
| 2023-05-17 | $1.32 | $1.32 | 1,220,200 | — | — |
| 2023-05-16 | $1.16 | $1.16 | 1,365,800 | — | — |
| 2023-05-15 | $1.19 | $1.19 | 1,429,300 | — | — |
| 2023-05-12 | $1.20 | $1.20 | 2,122,100 | — | — |
| 2023-05-11 | $1.35 | $1.35 | 1,464,900 | — | — |
| 2023-05-10 | $1.41 | $1.41 | 2,208,800 | — | — |
| 2023-05-09 | $1.36 | $1.36 | 1,809,700 | — | — |
| 2023-05-08 | $1.36 | $1.36 | 594,500 | — | — |
| 2023-05-05 | $1.36 | $1.36 | 926,400 | — | — |
| 2023-05-04 | $1.32 | $1.32 | 865,100 | — | — |
| 2023-05-03 | $1.34 | $1.34 | 701,300 | — | — |
| 2023-05-02 | $1.26 | $1.26 | 1,204,500 | — | — |
| 2023-05-01 | $1.32 | $1.32 | 692,500 | — | — |
| 2023-04-28 | $1.29 | $1.29 | 1,578,800 | — | — |
| 2023-04-27 | $1.26 | $1.26 | 1,538,100 | — | — |
| 2023-04-26 | $1.17 | $1.17 | 1,651,600 | — | — |
| 2023-04-25 | $1.12 | $1.12 | 1,968,900 | — | — |
| 2023-04-24 | $1.16 | $1.16 | 1,217,200 | — | — |
| 2023-04-21 | $1.21 | $1.21 | 1,658,100 | — | — |
| 2023-04-20 | $1.12 | $1.12 | 4,713,400 | — | — |
| 2023-04-19 | $1.01 | $1.01 | 1,788,000 | — | — |
| 2023-04-18 | $0.98 | $0.98 | 5,091,700 | — | — |
| 2023-04-17 | $1.06 | $1.06 | 1,235,600 | — | — |
| 2023-04-14 | $1.05 | $1.05 | 1,689,900 | — | — |
| 2023-04-13 | $1.17 | $1.17 | 1,344,600 | — | — |
| 2023-04-12 | $1.05 | $1.05 | 1,065,700 | — | — |
| 2023-04-11 | $1.14 | $1.14 | 1,099,400 | — | — |
| 2023-04-10 | $1.10 | $1.10 | 1,409,400 | — | — |
| 2023-04-06 | $1.09 | $1.09 | 1,958,500 | — | — |
| 2023-04-05 | $1.00 | $1.00 | 2,270,300 | — | — |
| 2023-04-04 | $1.02 | $1.02 | 3,403,000 | — | — |
| 2023-04-03 | $1.12 | $1.12 | 2,977,600 | — | — |
| 2023-03-31 | $1.26 | $1.26 | 2,033,000 | — | — |
| 2023-03-30 | $1.22 | $1.22 | 2,371,500 | — | — |
| 2023-03-29 | $1.33 | $1.33 | 1,809,000 | — | — |
| 2023-03-28 | $1.26 | $1.26 | 1,861,100 | — | — |
| 2023-03-27 | $1.26 | $1.26 | 3,582,000 | — | — |
| 2023-03-24 | $1.19 | $1.19 | 2,915,900 | — | — |
| 2023-03-23 | $1.07 | $1.07 | 4,025,800 | — | — |
| 2023-03-22 | $1.11 | $1.11 | 4,405,400 | — | — |
| 2023-03-21 | $1.19 | $1.19 | 3,369,000 | — | — |
| 2023-03-20 | $1.21 | $1.21 | 8,772,500 | — | — |
| 2023-03-17 | $0.96 | $0.96 | 38,561,900 | — | — |
| 2023-03-16 | $1.05 | $1.05 | 6,824,500 | — | — |
| 2023-03-15 | $1.32 | $1.32 | 3,451,700 | — | — |
| 2023-03-14 | $1.40 | $1.40 | 3,374,800 | — | — |
| 2023-03-13 | $1.40 | $1.40 | 4,018,100 | — | — |
| 2023-03-10 | $1.31 | $1.31 | 4,816,200 | — | — |
| 2023-03-09 | $1.33 | $1.33 | 3,419,400 | — | — |
| 2023-03-08 | $1.42 | $1.42 | 4,506,100 | — | — |
| 2023-03-07 | $1.67 | $1.67 | 3,100,500 | — | — |
| 2023-03-06 | $1.74 | $1.74 | 3,256,400 | — | — |
| 2023-03-03 | $1.83 | $1.83 | 4,201,600 | — | — |
| 2023-03-02 | $1.76 | $1.76 | 2,842,800 | — | — |
| 2023-03-01 | $1.66 | $1.66 | 3,359,600 | — | — |
| 2023-02-28 | $1.73 | $1.73 | 2,961,100 | — | — |
| 2023-02-27 | $1.76 | $1.76 | 3,790,700 | — | — |
| 2023-02-24 | $1.73 | $1.73 | 3,386,900 | — | — |
| 2023-02-23 | $1.74 | $1.74 | 3,369,500 | — | — |
| 2023-02-22 | $1.77 | $1.77 | 4,754,700 | — | — |
| 2023-02-21 | $1.96 | $1.96 | 2,838,700 | — | — |
| 2023-02-17 | $2.21 | $2.21 | 2,631,400 | — | — |
| 2023-02-16 | $2.22 | $2.22 | 2,722,900 | — | — |
| 2023-02-15 | $2.35 | $2.35 | 2,414,000 | — | — |
| 2023-02-14 | $2.25 | $2.25 | 1,572,500 | — | — |
| 2023-02-13 | $2.29 | $2.29 | 1,605,600 | — | — |
| 2023-02-10 | $2.30 | $2.30 | 2,060,400 | — | — |
| 2023-02-09 | $2.29 | $2.29 | 2,599,900 | — | — |
| 2023-02-08 | $2.40 | $2.40 | 3,286,300 | — | — |
| 2023-02-07 | $2.73 | $2.73 | 2,276,900 | — | — |
| 2023-02-06 | $2.73 | $2.73 | 1,983,900 | — | — |
| 2023-02-03 | $2.78 | $2.78 | 4,031,100 | — | — |
| 2023-02-02 | $2.92 | $2.92 | 4,619,400 | — | — |
| 2023-02-01 | $2.83 | $2.83 | 3,270,900 | — | — |
| 2023-01-31 | $2.64 | $2.64 | 3,582,400 | — | — |
| 2023-01-30 | $2.38 | $2.38 | 2,101,100 | — | — |
| 2023-01-27 | $2.43 | $2.43 | 2,807,600 | — | — |
| 2023-01-26 | $2.32 | $2.32 | 2,223,400 | — | — |
| 2023-01-25 | $2.29 | $2.29 | 2,488,700 | — | — |
| 2023-01-24 | $2.40 | $2.40 | 5,300,300 | — | — |
| 2023-01-23 | $2.10 | $2.10 | 4,522,000 | — | — |
| 2023-01-20 | $1.99 | $1.99 | 5,781,500 | — | — |
| 2023-01-19 | $1.89 | $1.89 | 2,552,500 | — | — |
| 2023-01-18 | $1.98 | $1.98 | 2,808,500 | — | — |
| 2023-01-17 | $2.13 | $2.13 | 3,327,100 | — | — |
| 2023-01-13 | $2.34 | $2.34 | 6,353,800 | — | — |
| 2023-01-12 | $2.47 | $2.47 | 4,898,400 | — | — |
| 2023-01-11 | $2.32 | $2.32 | 3,227,800 | — | — |
| 2023-01-10 | $2.36 | $2.36 | 3,666,100 | — | — |
| 2023-01-09 | $2.16 | $2.16 | 3,950,200 | — | — |
| 2023-01-06 | $2.20 | $2.20 | 3,177,900 | — | — |
| 2023-01-05 | $2.15 | $2.15 | 4,159,700 | — | — |
| 2023-01-04 | $2.15 | $2.15 | 3,102,000 | — | — |
| 2023-01-03 | $2.04 | $2.04 | 3,576,600 | — | — |