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
- 2022-09-30 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 | $1.18 | $1.18 | 62,800 | — | — |
| 2023-12-28 | $1.27 | $1.27 | 92,900 | — | — |
| 2023-12-27 | $1.33 | $1.33 | 89,800 | — | — |
| 2023-12-26 | $1.41 | $1.41 | 74,200 | — | — |
| 2023-12-22 | $1.44 | $1.44 | 159,700 | — | — |
| 2023-12-21 | $1.37 | $1.37 | 176,100 | — | — |
| 2023-12-20 | $1.12 | $1.12 | 56,400 | — | — |
| 2023-12-19 | $1.10 | $1.10 | 159,300 | — | — |
| 2023-12-18 | $1.22 | $1.22 | 213,100 | — | — |
| 2023-12-15 | $1.34 | $1.34 | 350,700 | — | — |
| 2023-12-14 | $1.10 | $1.10 | 190,300 | — | — |
| 2023-12-13 | $0.94 | $0.94 | 65,800 | — | — |
| 2023-12-12 | $0.95 | $0.95 | 52,200 | — | — |
| 2023-12-11 | $0.84 | $0.84 | 44,800 | — | — |
| 2023-12-08 | $0.88 | $0.88 | 24,400 | — | — |
| 2023-12-07 | $0.83 | $0.83 | 73,200 | — | — |
| 2023-12-06 | $0.87 | $0.87 | 31,600 | — | — |
| 2023-12-05 | $0.93 | $0.93 | 75,900 | — | — |
| 2023-12-04 | $1.08 | $1.08 | 111,100 | — | — |
| 2023-12-01 | $1.04 | $1.04 | 585,700 | — | — |
| 2023-11-30 | $0.95 | $0.95 | 176,300 | — | — |
| 2023-11-29 | $0.73 | $0.73 | 14,200 | — | — |
| 2023-11-28 | $0.71 | $0.71 | 29,600 | — | — |
| 2023-11-27 | $0.72 | $0.72 | 41,000 | — | — |
| 2023-11-24 | $0.70 | $0.70 | 7,500 | — | — |
| 2023-11-22 | $0.69 | $0.69 | 81,100 | — | — |
| 2023-11-21 | $0.69 | $0.69 | 46,700 | — | — |
| 2023-11-20 | $0.74 | $0.74 | 76,000 | — | — |
| 2023-11-17 | $0.74 | $0.74 | 35,400 | — | — |
| 2023-11-16 | $0.74 | $0.74 | 17,600 | — | — |
| 2023-11-15 | $0.73 | $0.73 | 24,500 | — | — |
| 2023-11-14 | $0.76 | $0.76 | 89,900 | — | — |
| 2023-11-13 | $0.79 | $0.79 | 38,600 | — | — |
| 2023-11-10 | $0.83 | $0.83 | 26,600 | — | — |
| 2023-11-09 | $0.79 | $0.79 | 135,000 | — | — |
| 2023-11-08 | $0.87 | $0.87 | 24,100 | — | — |
| 2023-11-07 | $0.88 | $0.88 | 15,300 | — | — |
| 2023-11-06 | $0.89 | $0.89 | 46,700 | — | — |
| 2023-11-03 | $0.89 | $0.89 | 26,700 | — | — |
| 2023-11-02 | $0.89 | $0.89 | 55,100 | — | — |
| 2023-11-01 | $0.88 | $0.88 | 5,300 | — | — |
| 2023-10-31 | $0.91 | $0.91 | 58,900 | — | — |
| 2023-10-30 | $0.88 | $0.88 | 19,700 | — | — |
| 2023-10-27 | $0.88 | $0.88 | 41,800 | — | — |
| 2023-10-26 | $0.88 | $0.88 | 63,100 | — | — |
| 2023-10-25 | $0.95 | $0.95 | 47,000 | — | — |
| 2023-10-24 | $0.95 | $0.95 | 66,300 | — | — |
| 2023-10-23 | $0.87 | $0.87 | 312,900 | — | — |
| 2023-10-20 | $1.06 | $1.06 | 221,600 | — | — |
| 2023-10-19 | $1.11 | $1.11 | 74,200 | — | — |
| 2023-10-18 | $1.20 | $1.20 | 73,700 | — | — |
| 2023-10-17 | $1.23 | $1.23 | 134,700 | — | — |
| 2023-10-16 | $1.23 | $1.23 | 71,200 | — | — |
| 2023-10-13 | $1.27 | $1.27 | 53,500 | — | — |
| 2023-10-12 | $1.29 | $1.29 | 36,800 | — | — |
| 2023-10-11 | $1.33 | $1.33 | 28,300 | — | — |
| 2023-10-10 | $1.35 | $1.35 | 37,100 | — | — |
| 2023-10-09 | $1.35 | $1.35 | 72,300 | — | — |
| 2023-10-06 | $1.30 | $1.30 | 35,200 | — | — |
| 2023-10-05 | $1.31 | $1.31 | 41,200 | — | — |
| 2023-10-04 | $1.34 | $1.34 | 30,200 | — | — |
| 2023-10-03 | $1.33 | $1.33 | 60,500 | — | — |
| 2023-10-02 | $1.48 | $1.48 | 46,200 | — | — |
| 2023-09-29 | $1.40 | $1.40 | 25,800 | — | — |
| 2023-09-28 | $1.41 | $1.41 | 56,100 | — | — |
| 2023-09-27 | $1.36 | $1.36 | 50,900 | — | — |
| 2023-09-26 | $1.43 | $1.43 | 52,700 | — | — |
| 2023-09-25 | $1.47 | $1.47 | 70,500 | — | — |
| 2023-09-22 | $1.63 | $1.63 | 67,000 | — | — |
| 2023-09-21 | $1.64 | $1.64 | 40,100 | — | — |
| 2023-09-20 | $1.67 | $1.67 | 63,600 | — | — |
| 2023-09-19 | $1.80 | $1.80 | 22,500 | — | — |
| 2023-09-18 | $1.76 | $1.76 | 84,800 | — | — |
| 2023-09-15 | $1.91 | $1.91 | 63,100 | — | — |
| 2023-09-14 | $2.02 | $2.02 | 72,200 | — | — |
| 2023-09-13 | $2.00 | $2.00 | 48,100 | — | — |
| 2023-09-12 | $2.04 | $2.04 | 54,300 | — | — |
| 2023-09-11 | $2.12 | $2.12 | 57,900 | — | — |
| 2023-09-08 | $2.12 | $2.12 | 139,600 | — | — |
| 2023-09-07 | $2.26 | $2.26 | 162,600 | — | — |
| 2023-09-06 | $1.83 | $1.83 | 6,000 | — | — |
| 2023-09-05 | $1.85 | $1.85 | 34,000 | — | — |
| 2023-09-01 | $1.96 | $1.96 | 13,500 | — | — |
| 2023-08-31 | $1.95 | $1.95 | 11,800 | — | — |
| 2023-08-30 | $2.01 | $2.01 | 20,500 | — | — |
| 2023-08-29 | $1.93 | $1.93 | 28,300 | — | — |
| 2023-08-28 | $1.90 | $1.90 | 20,600 | — | — |
| 2023-08-25 | $1.93 | $1.93 | 29,900 | — | — |
| 2023-08-24 | $1.99 | $1.99 | 69,800 | — | — |
| 2023-08-23 | $2.20 | $2.20 | 142,000 | — | — |
| 2023-08-22 | $1.81 | $1.81 | 106,100 | — | — |
| 2023-08-21 | $1.54 | $1.54 | 47,900 | — | — |
| 2023-08-18 | $1.63 | $1.63 | 44,300 | — | — |
| 2023-08-17 | $1.62 | $1.62 | 63,600 | — | — |
| 2023-08-16 | $1.77 | $1.77 | 32,500 | — | — |
| 2023-08-15 | $1.77 | $1.77 | 96,000 | — | — |
| 2023-08-14 | $2.20 | $2.20 | 27,500 | — | — |
| 2023-08-11 | $2.34 | $2.34 | 15,100 | — | — |
| 2023-08-10 | $2.20 | $2.20 | 27,300 | — | — |
| 2023-08-09 | $2.35 | $2.35 | 26,000 | — | — |
| 2023-08-08 | $2.32 | $2.32 | 15,900 | — | — |
| 2023-08-07 | $2.37 | $2.37 | 55,000 | — | — |
| 2023-08-04 | $2.56 | $2.56 | 16,900 | — | — |
| 2023-08-03 | $2.60 | $2.60 | 17,200 | — | — |
| 2023-08-02 | $2.67 | $2.67 | 67,400 | — | — |
| 2023-08-01 | $2.69 | $2.69 | 13,200 | — | — |
| 2023-07-31 | $2.62 | $2.62 | 44,700 | — | — |
| 2023-07-28 | $2.56 | $2.56 | 12,600 | — | — |
| 2023-07-27 | $2.56 | $2.56 | 8,400 | — | — |
| 2023-07-26 | $2.55 | $2.55 | 17,300 | — | — |
| 2023-07-25 | $2.53 | $2.53 | 31,700 | — | — |
| 2023-07-24 | $2.61 | $2.61 | 15,200 | — | — |
| 2023-07-21 | $2.60 | $2.60 | 24,800 | — | — |
| 2023-07-20 | $2.60 | $2.60 | 16,900 | — | — |
| 2023-07-19 | $2.61 | $2.61 | 38,500 | — | — |
| 2023-07-18 | $2.69 | $2.69 | 44,100 | — | — |
| 2023-07-17 | $2.74 | $2.74 | 35,300 | — | — |
| 2023-07-14 | $2.74 | $2.74 | 27,300 | — | — |
| 2023-07-13 | $2.80 | $2.80 | 17,400 | — | — |
| 2023-07-12 | $2.86 | $2.86 | 21,000 | — | — |
| 2023-07-11 | $2.93 | $2.93 | 25,200 | — | — |
| 2023-07-10 | $2.87 | $2.87 | 25,100 | — | — |
| 2023-07-07 | $2.90 | $2.90 | 11,500 | — | — |
| 2023-07-06 | $2.85 | $2.85 | 28,000 | — | — |
| 2023-07-05 | $3.00 | $3.00 | 46,200 | — | — |
| 2023-07-03 | $3.08 | $3.08 | 27,900 | — | — |
| 2023-06-30 | $3.10 | $3.10 | 12,100 | — | — |
| 2023-06-29 | $3.12 | $3.12 | 10,300 | — | — |
| 2023-06-28 | $3.07 | $3.07 | 28,100 | — | — |
| 2023-06-27 | $2.93 | $2.93 | 11,700 | — | — |
| 2023-06-26 | $2.92 | $2.92 | 10,900 | — | — |
| 2023-06-23 | $2.99 | $2.99 | 22,400 | — | — |
| 2023-06-22 | $2.96 | $2.96 | 29,700 | — | — |
| 2023-06-21 | $2.91 | $2.91 | 31,500 | — | — |
| 2023-06-20 | $2.98 | $2.98 | 81,200 | — | — |
| 2023-06-16 | $3.09 | $3.09 | 93,600 | — | — |
| 2023-06-15 | $3.14 | $3.14 | 56,000 | — | — |
| 2023-06-14 | $3.44 | $3.44 | 54,600 | — | — |
| 2023-06-13 | $3.67 | $3.67 | 22,000 | — | — |
| 2023-06-12 | $3.66 | $3.66 | 46,200 | — | — |
| 2023-06-09 | $3.89 | $3.89 | 40,100 | — | — |
| 2023-06-08 | $3.88 | $3.88 | 36,200 | — | — |
| 2023-06-07 | $3.60 | $3.60 | 93,100 | — | — |
| 2023-06-06 | $3.40 | $3.40 | 17,600 | — | — |
| 2023-06-05 | $3.28 | $3.28 | 10,100 | — | — |
| 2023-06-02 | $3.35 | $3.35 | 82,600 | — | — |
| 2023-06-01 | $3.08 | $3.08 | 21,700 | — | — |
| 2023-05-31 | $2.99 | $2.99 | 23,000 | — | — |
| 2023-05-30 | $3.01 | $3.01 | 27,200 | — | — |
| 2023-05-26 | $3.04 | $3.04 | 19,900 | — | — |
| 2023-05-25 | $3.09 | $3.09 | 41,600 | — | — |
| 2023-05-24 | $2.96 | $2.96 | 15,800 | — | — |
| 2023-05-23 | $3.00 | $3.00 | 8,200 | — | — |
| 2023-05-22 | $2.97 | $2.97 | 28,400 | — | — |
| 2023-05-19 | $2.98 | $2.98 | 49,000 | — | — |
| 2023-05-18 | $2.86 | $2.86 | 31,600 | — | — |
| 2023-05-17 | $2.80 | $2.80 | 27,300 | — | — |
| 2023-05-16 | $2.87 | $2.87 | 45,800 | — | — |
| 2023-05-15 | $2.91 | $2.91 | 21,300 | — | — |
| 2023-05-12 | $2.90 | $2.90 | 28,000 | — | — |
| 2023-05-11 | $2.90 | $2.90 | 106,100 | — | — |
| 2023-05-10 | $3.59 | $3.59 | 197,600 | — | — |
| 2023-05-09 | $2.98 | $2.98 | 20,400 | — | — |
| 2023-05-08 | $3.09 | $3.09 | 41,700 | — | — |
| 2023-05-05 | $3.03 | $3.03 | 55,700 | — | — |
| 2023-05-04 | $2.93 | $2.93 | 32,600 | — | — |
| 2023-05-03 | $2.95 | $2.95 | 33,400 | — | — |
| 2023-05-02 | $3.04 | $3.04 | 39,800 | — | — |
| 2023-05-01 | $3.07 | $3.07 | 44,200 | — | — |
| 2023-04-28 | $3.15 | $3.15 | 64,300 | — | — |
| 2023-04-27 | $3.22 | $3.22 | 98,100 | — | — |
| 2023-04-26 | $2.93 | $2.93 | 44,600 | — | — |
| 2023-04-25 | $2.73 | $2.73 | 47,000 | — | — |
| 2023-04-24 | $2.86 | $2.86 | 147,100 | — | — |
| 2023-04-21 | $2.81 | $2.81 | 145,000 | — | — |
| 2023-04-20 | $2.94 | $2.94 | 57,300 | — | — |
| 2023-04-19 | $2.87 | $2.87 | 125,800 | — | — |
| 2023-04-18 | $2.71 | $2.71 | 286,900 | — | — |
| 2023-04-17 | $2.79 | $2.79 | 667,100 | — | — |
| 2023-04-14 | $4.10 | $4.10 | 50,900 | — | — |
| 2023-04-13 | $4.28 | $4.28 | 117,800 | — | — |
| 2023-04-12 | $4.08 | $4.08 | 61,000 | — | — |
| 2023-04-11 | $4.40 | $4.40 | 93,600 | — | — |
| 2023-04-10 | $4.01 | $4.01 | 114,000 | — | — |
| 2023-04-06 | $3.62 | $3.62 | 168,600 | — | — |
| 2023-04-05 | $3.78 | $3.78 | 209,600 | — | — |
| 2023-04-04 | $4.02 | $4.02 | 181,800 | — | — |
| 2023-04-03 | $4.53 | $4.53 | 92,100 | — | — |
| 2023-03-31 | $4.67 | $4.67 | 147,800 | — | — |
| 2023-03-30 | $4.73 | $4.73 | 538,400 | — | — |
| 2023-03-29 | $6.13 | $6.13 | 325,800 | — | — |
| 2023-03-28 | $6.70 | $6.70 | 427,500 | — | — |
| 2023-03-27 | $5.82 | $5.82 | 177,400 | — | — |
| 2023-03-24 | $5.06 | $5.06 | 91,400 | — | — |
| 2023-03-23 | $4.95 | $4.95 | 128,700 | — | — |
| 2023-03-22 | $4.43 | $4.43 | 187,500 | — | — |
| 2023-03-21 | $4.76 | $4.76 | 138,000 | — | — |
| 2023-03-20 | $4.11 | $4.11 | 65,700 | — | — |
| 2023-03-17 | $4.21 | $4.21 | 79,800 | — | — |
| 2023-03-16 | $4.19 | $4.19 | 79,700 | — | — |
| 2023-03-15 | $4.07 | $4.07 | 88,200 | — | — |
| 2023-03-14 | $4.14 | $4.14 | 125,300 | — | — |
| 2023-03-13 | $4.03 | $4.03 | 70,200 | — | — |
| 2023-03-10 | $4.02 | $4.02 | 144,300 | — | — |
| 2023-03-09 | $4.13 | $4.13 | 169,800 | — | — |
| 2023-03-08 | $4.48 | $4.48 | 189,700 | — | — |
| 2023-03-07 | $4.91 | $4.91 | 104,000 | — | — |
| 2023-03-06 | $5.21 | $5.21 | 129,900 | — | — |
| 2023-03-03 | $5.14 | $5.14 | 56,100 | — | — |
| 2023-03-02 | $5.18 | $5.18 | 82,800 | — | — |
| 2023-03-01 | $5.11 | $5.11 | 93,500 | — | — |
| 2023-02-28 | $5.32 | $5.32 | 56,400 | — | — |
| 2023-02-27 | $5.34 | $5.34 | 225,600 | — | — |
| 2023-02-24 | $5.28 | $5.28 | 75,900 | — | — |
| 2023-02-23 | $5.21 | $5.21 | 69,500 | — | — |
| 2023-02-22 | $5.24 | $5.24 | 127,600 | — | — |
| 2023-02-21 | $5.02 | $5.02 | 154,600 | — | — |
| 2023-02-17 | $5.49 | $5.49 | 85,100 | — | — |
| 2023-02-16 | $5.47 | $5.47 | 153,900 | — | — |
| 2023-02-15 | $5.61 | $5.61 | 366,700 | — | — |
| 2023-02-14 | $5.01 | $5.01 | 125,600 | — | — |
| 2023-02-13 | $5.15 | $5.15 | 196,300 | — | — |
| 2023-02-10 | $5.42 | $5.42 | 171,200 | — | — |
| 2023-02-09 | $5.50 | $5.50 | 172,800 | — | — |
| 2023-02-08 | $5.48 | $5.48 | 703,500 | — | — |
| 2023-02-07 | $6.16 | $6.16 | 249,600 | — | — |
| 2023-02-06 | $6.52 | $6.52 | 463,600 | — | — |
| 2023-02-03 | $6.90 | $6.90 | 712,100 | — | — |
| 2023-02-02 | $5.68 | $5.68 | 322,500 | — | — |
| 2023-02-01 | $5.37 | $5.37 | 240,300 | — | — |
| 2023-01-31 | $5.22 | $5.22 | 347,300 | — | — |
| 2023-01-30 | $4.99 | $4.99 | 451,100 | — | — |
| 2023-01-27 | $4.80 | $4.80 | 532,300 | — | — |
| 2023-01-26 | $4.64 | $4.64 | 276,000 | — | — |
| 2023-01-25 | $4.57 | $4.57 | 299,100 | — | — |
| 2023-01-24 | $4.50 | $4.50 | 473,700 | — | — |
| 2023-01-23 | $4.81 | $4.81 | 694,300 | — | — |
| 2023-01-20 | $4.06 | $4.06 | 386,200 | — | — |
| 2023-01-19 | $3.73 | $3.73 | 543,200 | — | — |
| 2023-01-18 | $4.25 | $4.25 | 1,182,000 | — | — |
| 2023-01-17 | $3.64 | $3.64 | 490,900 | — | — |
| 2023-01-13 | $3.41 | $3.41 | 530,300 | — | — |
| 2023-01-12 | $3.61 | $3.61 | 915,200 | — | — |
| 2023-01-11 | $3.50 | $3.50 | 18,685,700 | — | — |
| 2023-01-10 | $2.53 | $2.53 | 716,400 | — | — |
| 2023-01-09 | $2.41 | $2.41 | 288,500 | — | — |
| 2023-01-06 | $2.27 | $2.27 | 261,500 | — | — |
| 2023-01-05 | $2.14 | $2.14 | 120,900 | — | — |
| 2023-01-04 | $2.22 | $2.22 | 311,100 | — | — |
| 2023-01-03 | $2.03 | $2.03 | 144,100 | — | — |