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
- 2020-12-23 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 | $1.27 | $1.27 | 309,700 | — | — |
| 2023-12-28 | $1.22 | $1.22 | 40,900 | — | — |
| 2023-12-27 | $1.16 | $1.16 | 46,300 | — | — |
| 2023-12-26 | $1.23 | $1.23 | 73,600 | — | — |
| 2023-12-22 | $1.34 | $1.34 | 80,700 | — | — |
| 2023-12-21 | $1.26 | $1.26 | 26,200 | — | — |
| 2023-12-20 | $1.27 | $1.27 | 105,700 | — | — |
| 2023-12-19 | $1.38 | $1.38 | 71,400 | — | — |
| 2023-12-18 | $1.36 | $1.36 | 69,800 | — | — |
| 2023-12-15 | $1.28 | $1.28 | 82,000 | — | — |
| 2023-12-14 | $1.31 | $1.31 | 77,600 | — | — |
| 2023-12-13 | $1.26 | $1.26 | 55,600 | — | — |
| 2023-12-12 | $1.20 | $1.20 | 47,800 | — | — |
| 2023-12-11 | $1.24 | $1.24 | 152,000 | — | — |
| 2023-12-08 | $1.24 | $1.24 | 72,000 | — | — |
| 2023-12-07 | $1.16 | $1.16 | 64,900 | — | — |
| 2023-12-06 | $1.19 | $1.19 | 180,400 | — | — |
| 2023-12-05 | $1.04 | $1.04 | 419,800 | — | — |
| 2023-12-04 | $0.97 | $0.97 | 1,567,400 | — | — |
| 2023-12-01 | $0.92 | $0.92 | 30,100 | — | — |
| 2023-11-30 | $0.94 | $0.94 | 17,300 | — | — |
| 2023-11-29 | $0.92 | $0.92 | 37,400 | — | — |
| 2023-11-28 | $0.90 | $0.90 | 13,000 | — | — |
| 2023-11-27 | $0.89 | $0.89 | 254,900 | — | — |
| 2023-11-24 | $0.87 | $0.87 | 1,600 | — | — |
| 2023-11-22 | $0.92 | $0.92 | 8,400 | — | — |
| 2023-11-21 | $0.94 | $0.94 | 103,800 | — | — |
| 2023-11-20 | $0.86 | $0.86 | 57,900 | — | — |
| 2023-11-17 | $0.88 | $0.88 | 114,200 | — | — |
| 2023-11-16 | $0.95 | $0.95 | 26,400 | — | — |
| 2023-11-15 | $0.94 | $0.94 | 41,300 | — | — |
| 2023-11-14 | $0.98 | $0.98 | 32,100 | — | — |
| 2023-11-13 | $0.94 | $0.94 | 32,300 | — | — |
| 2023-11-10 | $1.00 | $1.00 | 10,800 | — | — |
| 2023-11-09 | $1.00 | $1.00 | 49,400 | — | — |
| 2023-11-08 | $1.07 | $1.07 | 4,800 | — | — |
| 2023-11-07 | $1.08 | $1.08 | 35,800 | — | — |
| 2023-11-06 | $1.03 | $1.03 | 12,500 | — | — |
| 2023-11-03 | $1.03 | $1.03 | 101,000 | — | — |
| 2023-11-02 | $1.08 | $1.08 | 189,400 | — | — |
| 2023-11-01 | $0.85 | $0.85 | 59,100 | — | — |
| 2023-10-31 | $0.89 | $0.89 | 14,500 | — | — |
| 2023-10-30 | $0.87 | $0.87 | 46,200 | — | — |
| 2023-10-27 | $0.83 | $0.83 | 13,200 | — | — |
| 2023-10-26 | $0.84 | $0.84 | 24,900 | — | — |
| 2023-10-25 | $0.82 | $0.82 | 56,500 | — | — |
| 2023-10-24 | $0.86 | $0.86 | 58,500 | — | — |
| 2023-10-23 | $0.85 | $0.85 | 32,600 | — | — |
| 2023-10-20 | $0.92 | $0.92 | 19,200 | — | — |
| 2023-10-19 | $0.93 | $0.93 | 99,100 | — | — |
| 2023-10-18 | $1.03 | $1.03 | 29,800 | — | — |
| 2023-10-17 | $1.03 | $1.03 | 101,500 | — | — |
| 2023-10-16 | $1.00 | $1.00 | 211,500 | — | — |
| 2023-10-13 | $0.94 | $0.94 | 122,900 | — | — |
| 2023-10-12 | $0.92 | $0.92 | 102,100 | — | — |
| 2023-10-11 | $0.86 | $0.86 | 154,300 | — | — |
| 2023-10-10 | $0.86 | $0.86 | 110,100 | — | — |
| 2023-10-09 | $0.81 | $0.81 | 201,400 | — | — |
| 2023-10-06 | $0.88 | $0.88 | 528,200 | — | — |
| 2023-10-05 | $0.90 | $0.90 | 505,900 | — | — |
| 2023-10-04 | $1.03 | $1.03 | 10,194,000 | — | — |
| 2023-10-03 | $1.40 | $1.40 | 65,600 | — | — |
| 2023-10-02 | $1.38 | $1.38 | 4,800 | — | — |
| 2023-09-29 | $1.39 | $1.39 | 34,300 | — | — |
| 2023-09-28 | $1.44 | $1.44 | 23,300 | — | — |
| 2023-09-27 | $1.39 | $1.39 | 19,000 | — | — |
| 2023-09-26 | $1.38 | $1.38 | 52,000 | — | — |
| 2023-09-25 | $1.27 | $1.27 | 15,400 | — | — |
| 2023-09-22 | $1.25 | $1.25 | 38,300 | — | — |
| 2023-09-21 | $1.25 | $1.25 | 64,500 | — | — |
| 2023-09-20 | $1.19 | $1.19 | 266,900 | — | — |
| 2023-09-19 | $1.01 | $1.01 | 643,100 | — | — |
| 2023-09-18 | $1.52 | $1.52 | 20,300 | — | — |
| 2023-09-15 | $1.64 | $1.64 | 55,400 | — | — |
| 2023-09-14 | $1.68 | $1.68 | 31,900 | — | — |
| 2023-09-13 | $1.78 | $1.78 | 31,200 | — | — |
| 2023-09-12 | $1.96 | $1.96 | 46,400 | — | — |
| 2023-09-11 | $2.10 | $2.10 | 90,100 | — | — |
| 2023-09-08 | $2.02 | $2.02 | 6,400 | — | — |
| 2023-09-07 | $2.05 | $2.05 | 53,500 | — | — |
| 2023-09-06 | $2.34 | $2.34 | 24,600 | — | — |
| 2023-09-05 | $2.29 | $2.29 | 34,100 | — | — |
| 2023-09-01 | $1.97 | $1.97 | 13,000 | — | — |
| 2023-08-31 | $2.01 | $2.01 | 9,000 | — | — |
| 2023-08-30 | $2.08 | $2.08 | 4,800 | — | — |
| 2023-08-29 | $1.99 | $1.99 | 16,700 | — | — |
| 2023-08-28 | $2.03 | $2.03 | 26,000 | — | — |
| 2023-08-25 | $2.11 | $2.11 | 46,500 | — | — |
| 2023-08-24 | $2.12 | $2.12 | 83,400 | — | — |
| 2023-08-23 | $2.21 | $2.21 | 49,600 | — | — |
| 2023-08-22 | $2.04 | $2.04 | 76,700 | — | — |
| 2023-08-21 | $2.28 | $2.28 | 27,800 | — | — |
| 2023-08-18 | $2.17 | $2.17 | 102,700 | — | — |
| 2023-08-17 | $2.31 | $2.31 | 105,700 | — | — |
| 2023-08-16 | $2.25 | $2.25 | 13,200 | — | — |
| 2023-08-15 | $2.34 | $2.34 | 22,600 | — | — |
| 2023-08-14 | $2.49 | $2.49 | 2,300 | — | — |
| 2023-08-11 | $2.46 | $2.46 | 6,000 | — | — |
| 2023-08-10 | $2.50 | $2.50 | 6,100 | — | — |
| 2023-08-09 | $2.43 | $2.43 | 2,700 | — | — |
| 2023-08-08 | $2.40 | $2.40 | 12,100 | — | — |
| 2023-08-07 | $2.39 | $2.39 | 19,900 | — | — |
| 2023-08-04 | $2.49 | $2.49 | 33,200 | — | — |
| 2023-08-03 | $2.53 | $2.53 | 2,700 | — | — |
| 2023-08-02 | $2.53 | $2.53 | 9,200 | — | — |
| 2023-08-01 | $2.53 | $2.53 | 51,200 | — | — |
| 2023-07-31 | $2.52 | $2.52 | 26,700 | — | — |
| 2023-07-28 | $2.43 | $2.43 | 14,100 | — | — |
| 2023-07-27 | $2.49 | $2.49 | 15,400 | — | — |
| 2023-07-26 | $2.53 | $2.53 | 17,500 | — | — |
| 2023-07-25 | $2.56 | $2.56 | 18,800 | — | — |
| 2023-07-24 | $2.60 | $2.60 | 42,500 | — | — |
| 2023-07-21 | $2.73 | $2.73 | 27,200 | — | — |
| 2023-07-20 | $2.82 | $2.82 | 148,400 | — | — |
| 2023-07-19 | $2.68 | $2.68 | 16,700 | — | — |
| 2023-07-18 | $2.66 | $2.66 | 33,900 | — | — |
| 2023-07-17 | $2.68 | $2.68 | 19,100 | — | — |
| 2023-07-14 | $2.82 | $2.82 | 16,100 | — | — |
| 2023-07-13 | $2.96 | $2.96 | 11,900 | — | — |
| 2023-07-12 | $2.93 | $2.93 | 21,400 | — | — |
| 2023-07-11 | $2.94 | $2.94 | 44,400 | — | — |
| 2023-07-10 | $2.95 | $2.95 | 26,600 | — | — |
| 2023-07-07 | $2.95 | $2.95 | 49,000 | — | — |
| 2023-07-06 | $2.79 | $2.79 | 51,100 | — | — |
| 2023-07-05 | $2.99 | $2.99 | 102,500 | — | — |
| 2023-07-03 | $3.56 | $3.56 | 40,900 | — | — |
| 2023-06-30 | $3.61 | $3.61 | 118,000 | — | — |
| 2023-06-29 | $3.66 | $3.66 | 120,367 | — | — |
| 2023-06-28 | $3.72 | $3.72 | 7,850 | — | — |
| 2023-06-27 | $4.18 | $4.18 | 7,167 | — | — |
| 2023-06-26 | $4.08 | $4.08 | 12,783 | — | — |
| 2023-06-23 | $4.04 | $4.04 | 9,200 | — | — |
| 2023-06-22 | $3.94 | $3.94 | 8,517 | — | — |
| 2023-06-21 | $3.59 | $3.59 | 7,217 | — | — |
| 2023-06-20 | $3.66 | $3.66 | 10,583 | — | — |
| 2023-06-16 | $3.67 | $3.67 | 16,750 | — | — |
| 2023-06-15 | $3.78 | $3.78 | 8,933 | — | — |
| 2023-06-14 | $3.75 | $3.75 | 8,400 | — | — |
| 2023-06-13 | $3.94 | $3.94 | 5,283 | — | — |
| 2023-06-12 | $4.12 | $4.12 | 7,200 | — | — |
| 2023-06-09 | $4.10 | $4.10 | 3,933 | — | — |
| 2023-06-08 | $4.16 | $4.16 | 4,650 | — | — |
| 2023-06-07 | $4.20 | $4.20 | 4,133 | — | — |
| 2023-06-06 | $4.18 | $4.18 | 13,350 | — | — |
| 2023-06-05 | $4.32 | $4.32 | 4,733 | — | — |
| 2023-06-02 | $4.27 | $4.27 | 16,667 | — | — |
| 2023-06-01 | $4.24 | $4.24 | 24,483 | — | — |
| 2023-05-31 | $4.13 | $4.13 | 20,750 | — | — |
| 2023-05-30 | $3.78 | $3.78 | 4,333 | — | — |
| 2023-05-26 | $3.70 | $3.70 | 6,250 | — | — |
| 2023-05-25 | $3.65 | $3.65 | 7,967 | — | — |
| 2023-05-24 | $3.84 | $3.84 | 9,767 | — | — |
| 2023-05-23 | $3.78 | $3.78 | 8,450 | — | — |
| 2023-05-22 | $3.95 | $3.95 | 3,583 | — | — |
| 2023-05-19 | $3.84 | $3.84 | 9,500 | — | — |
| 2023-05-18 | $3.76 | $3.76 | 13,133 | — | — |
| 2023-05-17 | $3.96 | $3.96 | 4,450 | — | — |
| 2023-05-16 | $3.91 | $3.91 | 18,700 | — | — |
| 2023-05-15 | $3.96 | $3.96 | 20,233 | — | — |
| 2023-05-12 | $3.68 | $3.68 | 6,633 | — | — |
| 2023-05-11 | $3.71 | $3.71 | 14,467 | — | — |
| 2023-05-10 | $3.66 | $3.66 | 3,217 | — | — |
| 2023-05-09 | $3.67 | $3.67 | 7,500 | — | — |
| 2023-05-08 | $3.78 | $3.78 | 19,317 | — | — |
| 2023-05-05 | $3.88 | $3.88 | 63,067 | — | — |
| 2023-05-04 | $3.40 | $3.40 | 11,883 | — | — |
| 2023-05-03 | $3.19 | $3.19 | 12,650 | — | — |
| 2023-05-02 | $3.26 | $3.26 | 11,400 | — | — |
| 2023-05-01 | $3.30 | $3.30 | 9,733 | — | — |
| 2023-04-28 | $3.35 | $3.35 | 29,083 | — | — |
| 2023-04-27 | $3.17 | $3.17 | 29,183 | — | — |
| 2023-04-26 | $3.30 | $3.30 | 29,017 | — | — |
| 2023-04-25 | $3.58 | $3.58 | 10,900 | — | — |
| 2023-04-24 | $3.48 | $3.48 | 8,150 | — | — |
| 2023-04-21 | $3.72 | $3.72 | 8,467 | — | — |
| 2023-04-20 | $3.66 | $3.66 | 23,233 | — | — |
| 2023-04-19 | $3.46 | $3.46 | 34,167 | — | — |
| 2023-04-18 | $3.47 | $3.47 | 220,483 | — | — |
| 2023-04-17 | $3.49 | $3.49 | 17,533 | — | — |
| 2023-04-14 | $3.46 | $3.46 | 9,467 | — | — |
| 2023-04-13 | $3.48 | $3.48 | 6,833 | — | — |
| 2023-04-12 | $3.37 | $3.37 | 24,733 | — | — |
| 2023-04-11 | $3.32 | $3.32 | 21,883 | — | — |
| 2023-04-10 | $3.21 | $3.21 | 32,500 | — | — |
| 2023-04-06 | $3.35 | $3.35 | 46,100 | — | — |
| 2023-04-05 | $3.72 | $3.72 | 7,217 | — | — |
| 2023-04-04 | $3.72 | $3.72 | 52,517 | — | — |
| 2023-04-03 | $3.71 | $3.71 | 52,650 | — | — |
| 2023-03-31 | $3.95 | $3.95 | 37,467 | — | — |
| 2023-03-30 | $4.08 | $4.08 | 84,317 | — | — |
| 2023-03-29 | $4.20 | $4.20 | 75,483 | — | — |
| 2023-03-28 | $4.37 | $4.37 | 126,733 | — | — |
| 2023-03-27 | $4.58 | $4.58 | 266,833 | — | — |
| 2023-03-24 | $4.32 | $4.32 | 30,867 | — | — |
| 2023-03-23 | $4.30 | $4.30 | 62,017 | — | — |
| 2023-03-22 | $3.95 | $3.95 | 33,333 | — | — |
| 2023-03-21 | $3.61 | $3.61 | 29,350 | — | — |
| 2023-03-20 | $3.60 | $3.60 | 67,483 | — | — |
| 2023-03-17 | $3.90 | $3.90 | 99,283 | — | — |
| 2023-03-16 | $4.17 | $4.17 | 220,183 | — | — |
| 2023-03-15 | $4.20 | $4.20 | 104,700 | — | — |
| 2023-03-14 | $4.08 | $4.08 | 213,467 | — | — |
| 2023-03-13 | $4.47 | $4.47 | 216,150 | — | — |
| 2023-03-10 | $3.98 | $3.98 | 81,917 | — | — |
| 2023-03-09 | $3.79 | $3.79 | 100,133 | — | — |
| 2023-03-08 | $4.13 | $4.13 | 324,500 | — | — |
| 2023-03-07 | $4.23 | $4.23 | 58,367 | — | — |
| 2023-03-06 | $4.27 | $4.27 | 8,100 | — | — |
| 2023-03-03 | $4.38 | $4.38 | 6,767 | — | — |
| 2023-03-02 | $4.32 | $4.32 | 4,067 | — | — |
| 2023-03-01 | $4.43 | $4.43 | 5,383 | — | — |
| 2023-02-28 | $4.43 | $4.43 | 6,883 | — | — |
| 2023-02-27 | $4.26 | $4.26 | 11,900 | — | — |
| 2023-02-24 | $4.29 | $4.29 | 4,033 | — | — |
| 2023-02-23 | $4.19 | $4.19 | 13,167 | — | — |
| 2023-02-22 | $4.34 | $4.34 | 13,350 | — | — |
| 2023-02-21 | $4.54 | $4.54 | 21,867 | — | — |
| 2023-02-17 | $4.56 | $4.56 | 7,817 | — | — |
| 2023-02-16 | $4.38 | $4.38 | 24,267 | — | — |
| 2023-02-15 | $4.46 | $4.46 | 11,267 | — | — |
| 2023-02-14 | $4.14 | $4.14 | 18,033 | — | — |
| 2023-02-13 | $4.30 | $4.30 | 10,400 | — | — |
| 2023-02-10 | $4.37 | $4.37 | 5,200 | — | — |
| 2023-02-09 | $4.44 | $4.44 | 13,200 | — | — |
| 2023-02-08 | $4.80 | $4.80 | 22,117 | — | — |
| 2023-02-07 | $4.56 | $4.56 | 30,450 | — | — |
| 2023-02-06 | $4.49 | $4.49 | 10,067 | — | — |
| 2023-02-03 | $4.61 | $4.61 | 5,033 | — | — |
| 2023-02-02 | $4.73 | $4.73 | 45,800 | — | — |
| 2023-02-01 | $4.38 | $4.38 | 26,883 | — | — |
| 2023-01-31 | $4.24 | $4.24 | 34,383 | — | — |
| 2023-01-30 | $4.21 | $4.21 | 49,167 | — | — |
| 2023-01-27 | $3.95 | $3.95 | 69,950 | — | — |
| 2023-01-26 | $4.26 | $4.26 | 138,650 | — | — |
| 2023-01-25 | $5.16 | $5.16 | 1,445,400 | — | — |
| 2023-01-24 | $5.46 | $5.46 | 54,567 | — | — |
| 2023-01-23 | $4.50 | $4.50 | 25,150 | — | — |
| 2023-01-20 | $4.08 | $4.08 | 5,350 | — | — |
| 2023-01-19 | $3.92 | $3.92 | 6,383 | — | — |
| 2023-01-18 | $3.94 | $3.94 | 10,633 | — | — |
| 2023-01-17 | $3.78 | $3.78 | 3,833 | — | — |
| 2023-01-13 | $3.60 | $3.60 | 12,383 | — | — |
| 2023-01-12 | $3.84 | $3.84 | 3,467 | — | — |
| 2023-01-11 | $3.84 | $3.84 | 6,383 | — | — |
| 2023-01-10 | $3.59 | $3.59 | 2,917 | — | — |
| 2023-01-09 | $3.48 | $3.48 | 4,850 | — | — |
| 2023-01-06 | $3.32 | $3.32 | 3,133 | — | — |
| 2023-01-05 | $3.30 | $3.30 | 2,517 | — | — |
| 2023-01-04 | $3.33 | $3.33 | 8,117 | — | — |
| 2023-01-03 | $3.25 | $3.25 | 1,533 | — | — |