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
- 2020-01-02 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 | $0.81 | $0.81 | 1,729,800 | — | — |
| 2023-12-28 | $0.87 | $0.87 | 1,297,300 | — | — |
| 2023-12-27 | $0.89 | $0.89 | 3,163,900 | — | — |
| 2023-12-26 | $1.05 | $1.05 | 2,176,500 | — | — |
| 2023-12-22 | $0.98 | $0.98 | 1,982,700 | — | — |
| 2023-12-21 | $0.91 | $0.91 | 1,863,700 | — | — |
| 2023-12-20 | $0.82 | $0.82 | 4,259,700 | — | — |
| 2023-12-19 | $0.70 | $0.70 | 1,214,200 | — | — |
| 2023-12-18 | $0.62 | $0.62 | 615,300 | — | — |
| 2023-12-15 | $0.66 | $0.66 | 2,686,800 | — | — |
| 2023-12-14 | $0.69 | $0.69 | 1,528,200 | — | — |
| 2023-12-13 | $0.64 | $0.64 | 717,700 | — | — |
| 2023-12-12 | $0.61 | $0.61 | 665,100 | — | — |
| 2023-12-11 | $0.62 | $0.62 | 590,700 | — | — |
| 2023-12-08 | $0.63 | $0.63 | 710,000 | — | — |
| 2023-12-07 | $0.62 | $0.62 | 975,200 | — | — |
| 2023-12-06 | $0.59 | $0.59 | 838,900 | — | — |
| 2023-12-05 | $0.59 | $0.59 | 1,738,000 | — | — |
| 2023-12-04 | $0.60 | $0.60 | 1,194,000 | — | — |
| 2023-12-01 | $0.61 | $0.61 | 2,185,900 | — | — |
| 2023-11-30 | $0.57 | $0.57 | 1,467,400 | — | — |
| 2023-11-29 | $0.58 | $0.58 | 1,735,300 | — | — |
| 2023-11-28 | $0.58 | $0.58 | 1,454,700 | — | — |
| 2023-11-27 | $0.58 | $0.58 | 1,181,400 | — | — |
| 2023-11-24 | $0.59 | $0.59 | 858,100 | — | — |
| 2023-11-22 | $0.58 | $0.58 | 1,432,800 | — | — |
| 2023-11-21 | $0.55 | $0.55 | 2,525,200 | — | — |
| 2023-11-20 | $0.61 | $0.61 | 935,800 | — | — |
| 2023-11-17 | $0.59 | $0.59 | 2,018,300 | — | — |
| 2023-11-16 | $0.64 | $0.64 | 943,200 | — | — |
| 2023-11-15 | $0.62 | $0.62 | 1,400,300 | — | — |
| 2023-11-14 | $0.65 | $0.65 | 1,116,200 | — | — |
| 2023-11-13 | $0.61 | $0.61 | 1,585,800 | — | — |
| 2023-11-10 | $0.55 | $0.55 | 1,590,000 | — | — |
| 2023-11-09 | $0.54 | $0.54 | 2,306,500 | — | — |
| 2023-11-08 | $0.59 | $0.59 | 1,203,800 | — | — |
| 2023-11-07 | $0.63 | $0.63 | 808,700 | — | — |
| 2023-11-06 | $0.65 | $0.65 | 628,400 | — | — |
| 2023-11-03 | $0.67 | $0.67 | 1,059,500 | — | — |
| 2023-11-02 | $0.64 | $0.64 | 1,250,100 | — | — |
| 2023-11-01 | $0.59 | $0.59 | 964,600 | — | — |
| 2023-10-31 | $0.60 | $0.60 | 901,700 | — | — |
| 2023-10-30 | $0.59 | $0.59 | 1,248,000 | — | — |
| 2023-10-27 | $0.56 | $0.56 | 1,068,700 | — | — |
| 2023-10-26 | $0.58 | $0.58 | 1,255,000 | — | — |
| 2023-10-25 | $0.59 | $0.59 | 1,097,800 | — | — |
| 2023-10-24 | $0.59 | $0.59 | 1,767,300 | — | — |
| 2023-10-23 | $0.61 | $0.61 | 1,822,200 | — | — |
| 2023-10-20 | $0.62 | $0.62 | 1,399,300 | — | — |
| 2023-10-19 | $0.64 | $0.64 | 2,186,400 | — | — |
| 2023-10-18 | $0.69 | $0.69 | 2,211,500 | — | — |
| 2023-10-17 | $0.77 | $0.77 | 2,119,600 | — | — |
| 2023-10-16 | $0.81 | $0.81 | 4,251,600 | — | — |
| 2023-10-13 | $0.73 | $0.73 | 4,347,600 | — | — |
| 2023-10-12 | $0.76 | $0.76 | 13,357,400 | — | — |
| 2023-10-11 | $0.65 | $0.65 | 28,174,700 | — | — |
| 2023-10-10 | $1.19 | $1.19 | 2,517,800 | — | — |
| 2023-10-09 | $1.07 | $1.07 | 761,500 | — | — |
| 2023-10-06 | $1.10 | $1.10 | 966,500 | — | — |
| 2023-10-05 | $1.11 | $1.11 | 816,700 | — | — |
| 2023-10-04 | $1.14 | $1.14 | 866,400 | — | — |
| 2023-10-03 | $1.10 | $1.10 | 1,094,900 | — | — |
| 2023-10-02 | $1.15 | $1.15 | 1,259,200 | — | — |
| 2023-09-29 | $1.18 | $1.18 | 937,500 | — | — |
| 2023-09-28 | $1.22 | $1.22 | 622,400 | — | — |
| 2023-09-27 | $1.19 | $1.19 | 819,300 | — | — |
| 2023-09-26 | $1.21 | $1.21 | 773,100 | — | — |
| 2023-09-25 | $1.24 | $1.24 | 1,274,100 | — | — |
| 2023-09-22 | $1.17 | $1.17 | 1,171,300 | — | — |
| 2023-09-21 | $1.21 | $1.21 | 1,334,200 | — | — |
| 2023-09-20 | $1.28 | $1.28 | 1,022,700 | — | — |
| 2023-09-19 | $1.29 | $1.29 | 1,838,000 | — | — |
| 2023-09-18 | $1.31 | $1.31 | 4,598,700 | — | — |
| 2023-09-15 | $1.19 | $1.19 | 3,431,900 | — | — |
| 2023-09-14 | $1.27 | $1.27 | 1,317,200 | — | — |
| 2023-09-13 | $1.24 | $1.24 | 1,445,200 | — | — |
| 2023-09-12 | $1.28 | $1.28 | 777,700 | — | — |
| 2023-09-11 | $1.27 | $1.27 | 988,800 | — | — |
| 2023-09-08 | $1.22 | $1.22 | 729,100 | — | — |
| 2023-09-07 | $1.25 | $1.25 | 993,800 | — | — |
| 2023-09-06 | $1.23 | $1.23 | 673,700 | — | — |
| 2023-09-05 | $1.29 | $1.29 | 1,188,800 | — | — |
| 2023-09-01 | $1.25 | $1.25 | 754,900 | — | — |
| 2023-08-31 | $1.22 | $1.22 | 1,207,000 | — | — |
| 2023-08-30 | $1.26 | $1.26 | 756,000 | — | — |
| 2023-08-29 | $1.26 | $1.26 | 928,200 | — | — |
| 2023-08-28 | $1.23 | $1.23 | 752,100 | — | — |
| 2023-08-25 | $1.22 | $1.22 | 971,500 | — | — |
| 2023-08-24 | $1.17 | $1.17 | 1,184,200 | — | — |
| 2023-08-23 | $1.26 | $1.26 | 1,000,700 | — | — |
| 2023-08-22 | $1.22 | $1.22 | 1,076,100 | — | — |
| 2023-08-21 | $1.25 | $1.25 | 1,358,600 | — | — |
| 2023-08-18 | $1.23 | $1.23 | 1,554,800 | — | — |
| 2023-08-17 | $1.20 | $1.20 | 1,312,000 | — | — |
| 2023-08-16 | $1.18 | $1.18 | 1,611,400 | — | — |
| 2023-08-15 | $1.24 | $1.24 | 1,314,900 | — | — |
| 2023-08-14 | $1.30 | $1.30 | 1,655,700 | — | — |
| 2023-08-11 | $1.36 | $1.36 | 1,752,400 | — | — |
| 2023-08-10 | $1.42 | $1.42 | 1,327,100 | — | — |
| 2023-08-09 | $1.51 | $1.51 | 2,217,700 | — | — |
| 2023-08-08 | $1.66 | $1.66 | 1,240,000 | — | — |
| 2023-08-07 | $1.71 | $1.71 | 1,524,900 | — | — |
| 2023-08-04 | $1.74 | $1.74 | 1,075,200 | — | — |
| 2023-08-03 | $1.78 | $1.78 | 1,163,700 | — | — |
| 2023-08-02 | $1.80 | $1.80 | 1,295,400 | — | — |
| 2023-08-01 | $1.90 | $1.90 | 1,555,700 | — | — |
| 2023-07-31 | $1.97 | $1.97 | 2,139,200 | — | — |
| 2023-07-28 | $1.82 | $1.82 | 1,195,800 | — | — |
| 2023-07-27 | $1.72 | $1.72 | 1,443,800 | — | — |
| 2023-07-26 | $1.80 | $1.80 | 1,086,400 | — | — |
| 2023-07-25 | $1.71 | $1.71 | 1,090,100 | — | — |
| 2023-07-24 | $1.80 | $1.80 | 864,200 | — | — |
| 2023-07-21 | $1.80 | $1.80 | 830,800 | — | — |
| 2023-07-20 | $1.83 | $1.83 | 1,914,400 | — | — |
| 2023-07-19 | $2.00 | $2.00 | 1,383,200 | — | — |
| 2023-07-18 | $1.96 | $1.96 | 1,786,800 | — | — |
| 2023-07-17 | $1.92 | $1.92 | 1,644,100 | — | — |
| 2023-07-14 | $1.97 | $1.97 | 2,302,200 | — | — |
| 2023-07-13 | $2.16 | $2.16 | 2,126,200 | — | — |
| 2023-07-12 | $2.03 | $2.03 | 2,310,200 | — | — |
| 2023-07-11 | $1.91 | $1.91 | 1,336,500 | — | — |
| 2023-07-10 | $1.90 | $1.90 | 1,341,900 | — | — |
| 2023-07-07 | $1.82 | $1.82 | 1,174,900 | — | — |
| 2023-07-06 | $1.69 | $1.69 | 1,097,000 | — | — |
| 2023-07-05 | $1.78 | $1.78 | 889,700 | — | — |
| 2023-07-03 | $1.80 | $1.80 | 682,600 | — | — |
| 2023-06-30 | $1.67 | $1.67 | 1,200,800 | — | — |
| 2023-06-29 | $1.73 | $1.73 | 1,083,700 | — | — |
| 2023-06-28 | $1.79 | $1.79 | 1,243,300 | — | — |
| 2023-06-27 | $1.68 | $1.68 | 1,666,200 | — | — |
| 2023-06-26 | $1.60 | $1.60 | 1,752,300 | — | — |
| 2023-06-23 | $1.65 | $1.65 | 3,626,900 | — | — |
| 2023-06-22 | $1.70 | $1.70 | 1,312,300 | — | — |
| 2023-06-21 | $1.75 | $1.75 | 1,857,300 | — | — |
| 2023-06-20 | $1.81 | $1.81 | 1,762,500 | — | — |
| 2023-06-16 | $1.84 | $1.84 | 3,219,800 | — | — |
| 2023-06-15 | $1.94 | $1.94 | 2,534,700 | — | — |
| 2023-06-14 | $1.82 | $1.82 | 2,317,500 | — | — |
| 2023-06-13 | $1.99 | $1.99 | 1,986,500 | — | — |
| 2023-06-12 | $1.90 | $1.90 | 1,891,800 | — | — |
| 2023-06-09 | $1.73 | $1.73 | 893,200 | — | — |
| 2023-06-08 | $1.80 | $1.80 | 842,700 | — | — |
| 2023-06-07 | $1.80 | $1.80 | 1,628,900 | — | — |
| 2023-06-06 | $1.72 | $1.72 | 1,049,500 | — | — |
| 2023-06-05 | $1.66 | $1.66 | 1,050,000 | — | — |
| 2023-06-02 | $1.71 | $1.71 | 1,526,300 | — | — |
| 2023-06-01 | $1.57 | $1.57 | 1,680,800 | — | — |
| 2023-05-31 | $1.64 | $1.64 | 5,234,400 | — | — |
| 2023-05-30 | $1.72 | $1.72 | 1,350,900 | — | — |
| 2023-05-26 | $1.61 | $1.61 | 1,139,400 | — | — |
| 2023-05-25 | $1.61 | $1.61 | 904,100 | — | — |
| 2023-05-24 | $1.68 | $1.68 | 1,222,700 | — | — |
| 2023-05-23 | $1.83 | $1.83 | 1,508,400 | — | — |
| 2023-05-22 | $1.81 | $1.81 | 1,518,700 | — | — |
| 2023-05-19 | $1.66 | $1.66 | 1,140,200 | — | — |
| 2023-05-18 | $1.70 | $1.70 | 1,169,800 | — | — |
| 2023-05-17 | $1.69 | $1.69 | 1,547,200 | — | — |
| 2023-05-16 | $1.65 | $1.65 | 1,219,100 | — | — |
| 2023-05-15 | $1.76 | $1.76 | 1,048,100 | — | — |
| 2023-05-12 | $1.82 | $1.82 | 1,397,500 | — | — |
| 2023-05-11 | $1.95 | $1.95 | 2,123,700 | — | — |
| 2023-05-10 | $1.89 | $1.89 | 3,342,900 | — | — |
| 2023-05-09 | $1.74 | $1.74 | 1,804,800 | — | — |
| 2023-05-08 | $1.76 | $1.76 | 1,716,600 | — | — |
| 2023-05-05 | $1.68 | $1.68 | 1,482,300 | — | — |
| 2023-05-04 | $1.59 | $1.59 | 1,478,900 | — | — |
| 2023-05-03 | $1.59 | $1.59 | 2,220,600 | — | — |
| 2023-05-02 | $1.50 | $1.50 | 3,637,100 | — | — |
| 2023-05-01 | $1.31 | $1.31 | 1,264,300 | — | — |
| 2023-04-28 | $1.37 | $1.37 | 1,636,300 | — | — |
| 2023-04-27 | $1.33 | $1.33 | 2,032,300 | — | — |
| 2023-04-26 | $1.29 | $1.29 | 1,616,200 | — | — |
| 2023-04-25 | $1.30 | $1.30 | 1,712,800 | — | — |
| 2023-04-24 | $1.33 | $1.33 | 1,574,900 | — | — |
| 2023-04-21 | $1.44 | $1.44 | 1,480,200 | — | — |
| 2023-04-20 | $1.45 | $1.45 | 1,799,100 | — | — |
| 2023-04-19 | $1.57 | $1.57 | 745,700 | — | — |
| 2023-04-18 | $1.62 | $1.62 | 832,700 | — | — |
| 2023-04-17 | $1.65 | $1.65 | 1,543,100 | — | — |
| 2023-04-14 | $1.55 | $1.55 | 1,548,800 | — | — |
| 2023-04-13 | $1.59 | $1.59 | 1,761,200 | — | — |
| 2023-04-12 | $1.57 | $1.57 | 5,885,500 | — | — |
| 2023-04-11 | $1.81 | $1.81 | 1,198,100 | — | — |
| 2023-04-10 | $1.82 | $1.82 | 1,344,900 | — | — |
| 2023-04-06 | $1.83 | $1.83 | 917,000 | — | — |
| 2023-04-05 | $1.87 | $1.87 | 1,292,900 | — | — |
| 2023-04-04 | $1.98 | $1.98 | 1,241,600 | — | — |
| 2023-04-03 | $2.06 | $2.06 | 1,506,000 | — | — |
| 2023-03-31 | $1.98 | $1.98 | 1,705,300 | — | — |
| 2023-03-30 | $1.96 | $1.96 | 1,571,300 | — | — |
| 2023-03-29 | $1.98 | $1.98 | 1,472,000 | — | — |
| 2023-03-28 | $1.91 | $1.91 | 3,111,000 | — | — |
| 2023-03-27 | $2.08 | $2.08 | 1,439,100 | — | — |
| 2023-03-24 | $2.14 | $2.14 | 2,027,900 | — | — |
| 2023-03-23 | $2.19 | $2.19 | 1,499,800 | — | — |
| 2023-03-22 | $2.17 | $2.17 | 1,242,000 | — | — |
| 2023-03-21 | $2.27 | $2.27 | 1,101,600 | — | — |
| 2023-03-20 | $2.15 | $2.15 | 1,258,300 | — | — |
| 2023-03-17 | $2.21 | $2.21 | 1,670,700 | — | — |
| 2023-03-16 | $2.29 | $2.29 | 1,462,100 | — | — |
| 2023-03-15 | $2.36 | $2.36 | 1,643,200 | — | — |
| 2023-03-14 | $2.30 | $2.30 | 1,399,400 | — | — |
| 2023-03-13 | $2.27 | $2.27 | 2,472,200 | — | — |
| 2023-03-10 | $2.30 | $2.30 | 2,186,500 | — | — |
| 2023-03-09 | $2.28 | $2.28 | 1,294,400 | — | — |
| 2023-03-08 | $2.43 | $2.43 | 1,253,400 | — | — |
| 2023-03-07 | $2.39 | $2.39 | 1,461,100 | — | — |
| 2023-03-06 | $2.65 | $2.65 | 1,271,800 | — | — |
| 2023-03-03 | $2.87 | $2.87 | 862,600 | — | — |
| 2023-03-02 | $2.83 | $2.83 | 803,200 | — | — |
| 2023-03-01 | $2.83 | $2.83 | 1,326,000 | — | — |
| 2023-02-28 | $2.83 | $2.83 | 2,317,200 | — | — |
| 2023-02-27 | $2.75 | $2.75 | 956,500 | — | — |
| 2023-02-24 | $2.74 | $2.74 | 929,000 | — | — |
| 2023-02-23 | $2.83 | $2.83 | 900,400 | — | — |
| 2023-02-22 | $2.93 | $2.93 | 1,170,900 | — | — |
| 2023-02-21 | $2.95 | $2.95 | 1,140,700 | — | — |
| 2023-02-17 | $3.26 | $3.26 | 820,300 | — | — |
| 2023-02-16 | $3.18 | $3.18 | 1,160,700 | — | — |
| 2023-02-15 | $3.57 | $3.57 | 711,800 | — | — |
| 2023-02-14 | $3.33 | $3.33 | 822,300 | — | — |
| 2023-02-13 | $3.24 | $3.24 | 1,014,300 | — | — |
| 2023-02-10 | $3.16 | $3.16 | 516,800 | — | — |
| 2023-02-09 | $3.21 | $3.21 | 797,000 | — | — |
| 2023-02-08 | $3.26 | $3.26 | 1,144,100 | — | — |
| 2023-02-07 | $3.41 | $3.41 | 918,700 | — | — |
| 2023-02-06 | $3.53 | $3.53 | 1,092,900 | — | — |
| 2023-02-03 | $3.67 | $3.67 | 1,311,900 | — | — |
| 2023-02-02 | $3.74 | $3.74 | 1,408,500 | — | — |
| 2023-02-01 | $3.66 | $3.66 | 1,008,400 | — | — |
| 2023-01-31 | $3.58 | $3.58 | 881,600 | — | — |
| 2023-01-30 | $3.38 | $3.38 | 646,900 | — | — |
| 2023-01-27 | $3.50 | $3.50 | 935,300 | — | — |
| 2023-01-26 | $3.29 | $3.29 | 936,700 | — | — |
| 2023-01-25 | $3.31 | $3.31 | 1,082,300 | — | — |
| 2023-01-24 | $3.39 | $3.39 | 1,259,700 | — | — |
| 2023-01-23 | $3.35 | $3.35 | 1,096,500 | — | — |
| 2023-01-20 | $3.16 | $3.16 | 989,000 | — | — |
| 2023-01-19 | $2.95 | $2.95 | 1,129,900 | — | — |
| 2023-01-18 | $3.18 | $3.18 | 1,536,200 | — | — |
| 2023-01-17 | $3.09 | $3.09 | 894,300 | — | — |
| 2023-01-13 | $3.06 | $3.06 | 1,144,800 | — | — |
| 2023-01-12 | $2.92 | $2.92 | 1,065,100 | — | — |
| 2023-01-11 | $2.73 | $2.73 | 1,318,600 | — | — |
| 2023-01-10 | $2.45 | $2.45 | 1,589,400 | — | — |
| 2023-01-09 | $2.24 | $2.24 | 1,178,400 | — | — |
| 2023-01-06 | $2.17 | $2.17 | 1,650,900 | — | — |
| 2023-01-05 | $2.18 | $2.18 | 1,170,500 | — | — |
| 2023-01-04 | $2.33 | $2.33 | 808,300 | — | — |
| 2023-01-03 | $2.30 | $2.30 | 1,234,900 | — | — |