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
- 2021-07-01 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 | $1.80 | $1.80 | 782,900 | — | — |
| 2023-12-28 | $1.75 | $1.75 | 341,900 | — | — |
| 2023-12-27 | $1.69 | $1.69 | 910,900 | — | — |
| 2023-12-26 | $1.61 | $1.61 | 435,400 | — | — |
| 2023-12-22 | $1.58 | $1.58 | 395,800 | — | — |
| 2023-12-21 | $1.62 | $1.62 | 575,400 | — | — |
| 2023-12-20 | $1.55 | $1.55 | 884,500 | — | — |
| 2023-12-19 | $1.55 | $1.55 | 328,800 | — | — |
| 2023-12-18 | $1.57 | $1.57 | 503,000 | — | — |
| 2023-12-15 | $1.63 | $1.63 | 449,300 | — | — |
| 2023-12-14 | $1.69 | $1.69 | 623,400 | — | — |
| 2023-12-13 | $1.70 | $1.70 | 988,900 | — | — |
| 2023-12-12 | $1.75 | $1.75 | 1,180,300 | — | — |
| 2023-12-11 | $1.60 | $1.60 | 1,188,600 | — | — |
| 2023-12-08 | $1.74 | $1.74 | 844,300 | — | — |
| 2023-12-07 | $1.62 | $1.62 | 563,300 | — | — |
| 2023-12-06 | $1.60 | $1.60 | 720,900 | — | — |
| 2023-12-05 | $1.66 | $1.66 | 1,701,000 | — | — |
| 2023-12-04 | $1.45 | $1.45 | 996,600 | — | — |
| 2023-12-01 | $1.37 | $1.37 | 391,600 | — | — |
| 2023-11-30 | $1.40 | $1.40 | 395,300 | — | — |
| 2023-11-29 | $1.32 | $1.32 | 602,300 | — | — |
| 2023-11-28 | $1.33 | $1.33 | 386,900 | — | — |
| 2023-11-27 | $1.33 | $1.33 | 363,200 | — | — |
| 2023-11-24 | $1.31 | $1.31 | 817,900 | — | — |
| 2023-11-22 | $1.30 | $1.30 | 170,500 | — | — |
| 2023-11-21 | $1.28 | $1.28 | 262,100 | — | — |
| 2023-11-20 | $1.32 | $1.32 | 124,300 | — | — |
| 2023-11-17 | $1.32 | $1.32 | 187,400 | — | — |
| 2023-11-16 | $1.30 | $1.30 | 231,600 | — | — |
| 2023-11-15 | $1.35 | $1.35 | 389,800 | — | — |
| 2023-11-14 | $1.40 | $1.40 | 192,000 | — | — |
| 2023-11-13 | $1.40 | $1.40 | 229,300 | — | — |
| 2023-11-10 | $1.41 | $1.41 | 388,800 | — | — |
| 2023-11-09 | $1.41 | $1.41 | 523,000 | — | — |
| 2023-11-08 | $1.38 | $1.38 | 353,200 | — | — |
| 2023-11-07 | $1.33 | $1.33 | 364,700 | — | — |
| 2023-11-06 | $1.30 | $1.30 | 546,000 | — | — |
| 2023-11-03 | $1.19 | $1.19 | 532,500 | — | — |
| 2023-11-02 | $1.16 | $1.16 | 378,200 | — | — |
| 2023-11-01 | $1.12 | $1.12 | 350,100 | — | — |
| 2023-10-31 | $1.13 | $1.13 | 643,600 | — | — |
| 2023-10-30 | $1.20 | $1.20 | 1,487,400 | — | — |
| 2023-10-27 | $1.19 | $1.19 | 200,500 | — | — |
| 2023-10-26 | $1.20 | $1.20 | 137,300 | — | — |
| 2023-10-25 | $1.25 | $1.25 | 322,100 | — | — |
| 2023-10-24 | $1.26 | $1.26 | 404,700 | — | — |
| 2023-10-23 | $1.20 | $1.20 | 596,900 | — | — |
| 2023-10-20 | $1.20 | $1.20 | 244,100 | — | — |
| 2023-10-19 | $1.22 | $1.22 | 260,800 | — | — |
| 2023-10-18 | $1.20 | $1.20 | 374,100 | — | — |
| 2023-10-17 | $1.19 | $1.19 | 365,500 | — | — |
| 2023-10-16 | $1.19 | $1.19 | 462,800 | — | — |
| 2023-10-13 | $1.21 | $1.21 | 317,000 | — | — |
| 2023-10-12 | $1.22 | $1.22 | 338,400 | — | — |
| 2023-10-11 | $1.25 | $1.25 | 275,200 | — | — |
| 2023-10-10 | $1.28 | $1.28 | 225,900 | — | — |
| 2023-10-09 | $1.27 | $1.27 | 243,300 | — | — |
| 2023-10-06 | $1.32 | $1.32 | 245,700 | — | — |
| 2023-10-05 | $1.28 | $1.28 | 572,000 | — | — |
| 2023-10-04 | $1.27 | $1.27 | 297,300 | — | — |
| 2023-10-03 | $1.27 | $1.27 | 329,200 | — | — |
| 2023-10-02 | $1.26 | $1.26 | 411,200 | — | — |
| 2023-09-29 | $1.33 | $1.33 | 701,600 | — | — |
| 2023-09-28 | $1.40 | $1.40 | 730,100 | — | — |
| 2023-09-27 | $1.38 | $1.38 | 1,685,500 | — | — |
| 2023-09-26 | $1.35 | $1.35 | 1,457,100 | — | — |
| 2023-09-25 | $1.28 | $1.28 | 232,400 | — | — |
| 2023-09-22 | $1.30 | $1.30 | 418,700 | — | — |
| 2023-09-21 | $1.30 | $1.30 | 624,500 | — | — |
| 2023-09-20 | $1.30 | $1.30 | 481,300 | — | — |
| 2023-09-19 | $1.33 | $1.33 | 816,200 | — | — |
| 2023-09-18 | $1.36 | $1.36 | 514,000 | — | — |
| 2023-09-15 | $1.43 | $1.43 | 323,600 | — | — |
| 2023-09-14 | $1.46 | $1.46 | 399,400 | — | — |
| 2023-09-13 | $1.46 | $1.46 | 334,500 | — | — |
| 2023-09-12 | $1.50 | $1.50 | 238,500 | — | — |
| 2023-09-11 | $1.49 | $1.49 | 665,300 | — | — |
| 2023-09-08 | $1.55 | $1.55 | 559,900 | — | — |
| 2023-09-07 | $1.52 | $1.52 | 743,400 | — | — |
| 2023-09-06 | $1.58 | $1.58 | 413,000 | — | — |
| 2023-09-05 | $1.66 | $1.66 | 1,199,300 | — | — |
| 2023-09-01 | $1.55 | $1.55 | 1,295,200 | — | — |
| 2023-08-31 | $1.45 | $1.45 | 578,100 | — | — |
| 2023-08-30 | $1.48 | $1.48 | 629,600 | — | — |
| 2023-08-29 | $1.48 | $1.48 | 450,200 | — | — |
| 2023-08-28 | $1.51 | $1.51 | 1,099,000 | — | — |
| 2023-08-25 | $1.45 | $1.45 | 560,800 | — | — |
| 2023-08-24 | $1.52 | $1.52 | 1,056,200 | — | — |
| 2023-08-23 | $1.50 | $1.50 | 1,132,700 | — | — |
| 2023-08-22 | $1.52 | $1.52 | 297,300 | — | — |
| 2023-08-21 | $1.52 | $1.52 | 364,600 | — | — |
| 2023-08-18 | $1.47 | $1.47 | 354,200 | — | — |
| 2023-08-17 | $1.48 | $1.48 | 436,300 | — | — |
| 2023-08-16 | $1.50 | $1.50 | 264,500 | — | — |
| 2023-08-15 | $1.51 | $1.51 | 253,600 | — | — |
| 2023-08-14 | $1.55 | $1.55 | 118,400 | — | — |
| 2023-08-11 | $1.58 | $1.58 | 526,900 | — | — |
| 2023-08-10 | $1.55 | $1.55 | 228,100 | — | — |
| 2023-08-09 | $1.55 | $1.55 | 343,300 | — | — |
| 2023-08-08 | $1.66 | $1.66 | 336,400 | — | — |
| 2023-08-07 | $1.59 | $1.59 | 379,100 | — | — |
| 2023-08-04 | $1.58 | $1.58 | 294,000 | — | — |
| 2023-08-03 | $1.57 | $1.57 | 431,900 | — | — |
| 2023-08-02 | $1.64 | $1.64 | 620,000 | — | — |
| 2023-08-01 | $1.71 | $1.71 | 486,200 | — | — |
| 2023-07-31 | $1.64 | $1.64 | 462,100 | — | — |
| 2023-07-28 | $1.53 | $1.53 | 1,430,300 | — | — |
| 2023-07-27 | $1.43 | $1.43 | 622,400 | — | — |
| 2023-07-26 | $1.52 | $1.52 | 297,900 | — | — |
| 2023-07-25 | $1.51 | $1.51 | 481,000 | — | — |
| 2023-07-24 | $1.59 | $1.59 | 288,200 | — | — |
| 2023-07-21 | $1.61 | $1.61 | 695,900 | — | — |
| 2023-07-20 | $1.55 | $1.55 | 794,300 | — | — |
| 2023-07-19 | $1.68 | $1.68 | 399,000 | — | — |
| 2023-07-18 | $1.66 | $1.66 | 483,800 | — | — |
| 2023-07-17 | $1.68 | $1.68 | 552,700 | — | — |
| 2023-07-14 | $1.62 | $1.62 | 1,127,700 | — | — |
| 2023-07-13 | $1.82 | $1.82 | 1,714,700 | — | — |
| 2023-07-12 | $1.80 | $1.80 | 1,180,100 | — | — |
| 2023-07-11 | $1.74 | $1.74 | 1,022,900 | — | — |
| 2023-07-10 | $1.74 | $1.74 | 616,000 | — | — |
| 2023-07-07 | $1.74 | $1.74 | 901,700 | — | — |
| 2023-07-06 | $1.72 | $1.72 | 540,700 | — | — |
| 2023-07-05 | $1.74 | $1.74 | 1,452,300 | — | — |
| 2023-07-03 | $1.70 | $1.70 | 279,200 | — | — |
| 2023-06-30 | $1.68 | $1.68 | 612,000 | — | — |
| 2023-06-29 | $1.71 | $1.71 | 427,100 | — | — |
| 2023-06-28 | $1.75 | $1.75 | 858,500 | — | — |
| 2023-06-27 | $1.73 | $1.73 | 1,363,800 | — | — |
| 2023-06-26 | $1.84 | $1.84 | 2,277,600 | — | — |
| 2023-06-23 | $1.69 | $1.69 | 1,231,700 | — | — |
| 2023-06-22 | $1.58 | $1.58 | 783,100 | — | — |
| 2023-06-21 | $1.50 | $1.50 | 563,000 | — | — |
| 2023-06-20 | $1.48 | $1.48 | 747,800 | — | — |
| 2023-06-16 | $1.42 | $1.42 | 1,529,900 | — | — |
| 2023-06-15 | $1.51 | $1.51 | 3,351,300 | — | — |
| 2023-06-14 | $1.30 | $1.30 | 2,001,600 | — | — |
| 2023-06-13 | $1.25 | $1.25 | 662,000 | — | — |
| 2023-06-12 | $1.20 | $1.20 | 1,007,900 | — | — |
| 2023-06-09 | $1.13 | $1.13 | 598,300 | — | — |
| 2023-06-08 | $1.09 | $1.09 | 716,900 | — | — |
| 2023-06-07 | $1.05 | $1.05 | 186,200 | — | — |
| 2023-06-06 | $1.10 | $1.10 | 526,800 | — | — |
| 2023-06-05 | $1.05 | $1.05 | 335,400 | — | — |
| 2023-06-02 | $1.09 | $1.09 | 374,700 | — | — |
| 2023-06-01 | $1.06 | $1.06 | 219,700 | — | — |
| 2023-05-31 | $1.05 | $1.05 | 426,000 | — | — |
| 2023-05-30 | $1.12 | $1.12 | 601,800 | — | — |
| 2023-05-26 | $1.04 | $1.04 | 813,800 | — | — |
| 2023-05-25 | $1.00 | $1.00 | 981,900 | — | — |
| 2023-05-24 | $1.00 | $1.00 | 397,400 | — | — |
| 2023-05-23 | $1.01 | $1.01 | 175,500 | — | — |
| 2023-05-22 | $1.01 | $1.01 | 199,000 | — | — |
| 2023-05-19 | $0.97 | $0.97 | 105,400 | — | — |
| 2023-05-18 | $0.99 | $0.99 | 188,400 | — | — |
| 2023-05-17 | $1.00 | $1.00 | 319,600 | — | — |
| 2023-05-16 | $1.04 | $1.04 | 230,400 | — | — |
| 2023-05-15 | $1.00 | $1.00 | 408,900 | — | — |
| 2023-05-12 | $1.08 | $1.08 | 611,500 | — | — |
| 2023-05-11 | $1.06 | $1.06 | 821,000 | — | — |
| 2023-05-10 | $0.96 | $0.96 | 146,400 | — | — |
| 2023-05-09 | $0.96 | $0.96 | 125,700 | — | — |
| 2023-05-08 | $0.97 | $0.97 | 210,400 | — | — |
| 2023-05-05 | $0.99 | $0.99 | 191,100 | — | — |
| 2023-05-04 | $0.91 | $0.91 | 413,500 | — | — |
| 2023-05-03 | $0.96 | $0.96 | 299,200 | — | — |
| 2023-05-02 | $1.00 | $1.00 | 150,600 | — | — |
| 2023-05-01 | $1.04 | $1.04 | 417,800 | — | — |
| 2023-04-28 | $0.96 | $0.96 | 385,700 | — | — |
| 2023-04-27 | $0.97 | $0.97 | 190,800 | — | — |
| 2023-04-26 | $0.95 | $0.95 | 319,500 | — | — |
| 2023-04-25 | $0.93 | $0.93 | 418,400 | — | — |
| 2023-04-24 | $0.98 | $0.98 | 351,700 | — | — |
| 2023-04-21 | $0.96 | $0.96 | 429,000 | — | — |
| 2023-04-20 | $0.98 | $0.98 | 559,700 | — | — |
| 2023-04-19 | $1.05 | $1.05 | 243,200 | — | — |
| 2023-04-18 | $1.03 | $1.03 | 670,000 | — | — |
| 2023-04-17 | $1.05 | $1.05 | 296,700 | — | — |
| 2023-04-14 | $1.09 | $1.09 | 387,000 | — | — |
| 2023-04-13 | $1.11 | $1.11 | 374,800 | — | — |
| 2023-04-12 | $1.07 | $1.07 | 678,900 | — | — |
| 2023-04-11 | $1.15 | $1.15 | 586,900 | — | — |
| 2023-04-10 | $1.20 | $1.20 | 630,800 | — | — |
| 2023-04-06 | $1.16 | $1.16 | 338,500 | — | — |
| 2023-04-05 | $1.11 | $1.11 | 665,000 | — | — |
| 2023-04-04 | $1.20 | $1.20 | 1,079,900 | — | — |
| 2023-04-03 | $1.10 | $1.10 | 2,380,900 | — | — |
| 2023-03-31 | $1.34 | $1.34 | 1,362,200 | — | — |
| 2023-03-30 | $1.34 | $1.34 | 1,470,700 | — | — |
| 2023-03-29 | $1.35 | $1.35 | 1,780,200 | — | — |
| 2023-03-28 | $1.28 | $1.28 | 1,320,600 | — | — |
| 2023-03-27 | $1.19 | $1.19 | 1,487,300 | — | — |
| 2023-03-24 | $1.14 | $1.14 | 2,100,600 | — | — |
| 2023-03-23 | $1.09 | $1.09 | 3,766,800 | — | — |
| 2023-03-22 | $0.90 | $0.90 | 1,371,600 | — | — |
| 2023-03-21 | $0.81 | $0.81 | 390,400 | — | — |
| 2023-03-20 | $0.81 | $0.81 | 358,600 | — | — |
| 2023-03-17 | $0.81 | $0.81 | 355,200 | — | — |
| 2023-03-16 | $0.81 | $0.81 | 360,900 | — | — |
| 2023-03-15 | $0.82 | $0.82 | 277,700 | — | — |
| 2023-03-14 | $0.82 | $0.82 | 612,800 | — | — |
| 2023-03-13 | $0.81 | $0.81 | 281,300 | — | — |
| 2023-03-10 | $0.81 | $0.81 | 487,900 | — | — |
| 2023-03-09 | $0.81 | $0.81 | 280,800 | — | — |
| 2023-03-08 | $0.82 | $0.82 | 311,900 | — | — |
| 2023-03-07 | $0.82 | $0.82 | 337,200 | — | — |
| 2023-03-06 | $0.85 | $0.85 | 395,500 | — | — |
| 2023-03-03 | $0.85 | $0.85 | 373,200 | — | — |
| 2023-03-02 | $0.84 | $0.84 | 207,300 | — | — |
| 2023-03-01 | $0.86 | $0.86 | 251,700 | — | — |
| 2023-02-28 | $0.89 | $0.89 | 104,600 | — | — |
| 2023-02-27 | $0.90 | $0.90 | 306,100 | — | — |
| 2023-02-24 | $0.90 | $0.90 | 143,300 | — | — |
| 2023-02-23 | $0.90 | $0.90 | 387,000 | — | — |
| 2023-02-22 | $0.90 | $0.90 | 864,600 | — | — |
| 2023-02-21 | $0.89 | $0.89 | 418,100 | — | — |
| 2023-02-17 | $0.95 | $0.95 | 117,600 | — | — |
| 2023-02-16 | $0.97 | $0.97 | 297,800 | — | — |
| 2023-02-15 | $0.98 | $0.98 | 288,400 | — | — |
| 2023-02-14 | $0.90 | $0.90 | 551,200 | — | — |
| 2023-02-13 | $0.90 | $0.90 | 409,900 | — | — |
| 2023-02-10 | $0.95 | $0.95 | 279,700 | — | — |
| 2023-02-09 | $0.97 | $0.97 | 361,000 | — | — |
| 2023-02-08 | $0.97 | $0.97 | 355,900 | — | — |
| 2023-02-07 | $0.97 | $0.97 | 920,300 | — | — |
| 2023-02-06 | $1.01 | $1.01 | 695,700 | — | — |
| 2023-02-03 | $1.10 | $1.10 | 546,300 | — | — |
| 2023-02-02 | $1.10 | $1.10 | 680,800 | — | — |
| 2023-02-01 | $1.17 | $1.17 | 499,300 | — | — |
| 2023-01-31 | $1.20 | $1.20 | 293,700 | — | — |
| 2023-01-30 | $1.19 | $1.19 | 390,700 | — | — |
| 2023-01-27 | $1.20 | $1.20 | 649,400 | — | — |
| 2023-01-26 | $1.20 | $1.20 | 845,500 | — | — |
| 2023-01-25 | $1.14 | $1.14 | 444,500 | — | — |
| 2023-01-24 | $1.14 | $1.14 | 657,600 | — | — |
| 2023-01-23 | $1.13 | $1.13 | 554,500 | — | — |
| 2023-01-20 | $1.15 | $1.15 | 899,700 | — | — |
| 2023-01-19 | $1.18 | $1.18 | 2,260,400 | — | — |
| 2023-01-18 | $1.15 | $1.15 | 1,446,200 | — | — |
| 2023-01-17 | $1.17 | $1.17 | 2,120,200 | — | — |
| 2023-01-13 | $0.96 | $0.96 | 452,900 | — | — |
| 2023-01-12 | $0.96 | $0.96 | 1,184,100 | — | — |
| 2023-01-11 | $0.99 | $0.99 | 936,500 | — | — |
| 2023-01-10 | $0.90 | $0.90 | 612,500 | — | — |
| 2023-01-09 | $0.90 | $0.90 | 1,031,100 | — | — |
| 2023-01-06 | $0.78 | $0.78 | 602,200 | — | — |
| 2023-01-05 | $0.74 | $0.74 | 1,049,700 | — | — |
| 2023-01-04 | $0.72 | $0.72 | 699,600 | — | — |
| 2023-01-03 | $0.71 | $0.71 | 1,125,700 | — | — |