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
- 2023-04-04 to 2026-09-02
- 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 | $1.24 | $1.24 | 110,700 | — | — |
| 2023-12-28 | $1.23 | $1.23 | 52,900 | — | — |
| 2023-12-27 | $1.32 | $1.32 | 23,100 | — | — |
| 2023-12-26 | $1.30 | $1.30 | 9,600 | — | — |
| 2023-12-22 | $1.29 | $1.29 | 42,700 | — | — |
| 2023-12-21 | $1.19 | $1.19 | 46,200 | — | — |
| 2023-12-20 | $1.11 | $1.11 | 164,700 | — | — |
| 2023-12-19 | $1.43 | $1.43 | 8,200 | — | — |
| 2023-12-18 | $1.37 | $1.37 | 19,500 | — | — |
| 2023-12-15 | $1.60 | $1.60 | 19,400 | — | — |
| 2023-12-14 | $1.60 | $1.60 | 30,600 | — | — |
| 2023-12-13 | $1.56 | $1.56 | 21,000 | — | — |
| 2023-12-12 | $1.50 | $1.50 | 17,000 | — | — |
| 2023-12-11 | $1.49 | $1.49 | 45,800 | — | — |
| 2023-12-08 | $1.49 | $1.49 | 87,600 | — | — |
| 2023-12-07 | $1.36 | $1.36 | 76,800 | — | — |
| 2023-12-06 | $1.52 | $1.52 | 52,800 | — | — |
| 2023-12-05 | $1.52 | $1.52 | 200,700 | — | — |
| 2023-12-04 | $1.64 | $1.64 | 2,394,400 | — | — |
| 2023-12-01 | $1.03 | $1.03 | 24,500 | — | — |
| 2023-11-30 | $0.98 | $0.98 | 17,200 | — | — |
| 2023-11-29 | $0.95 | $0.95 | 22,200 | — | — |
| 2023-11-28 | $0.95 | $0.95 | 8,200 | — | — |
| 2023-11-27 | $0.95 | $0.95 | 18,900 | — | — |
| 2023-11-24 | $1.02 | $1.02 | 15,300 | — | — |
| 2023-11-22 | $0.97 | $0.97 | 15,500 | — | — |
| 2023-11-21 | $0.97 | $0.97 | 11,200 | — | — |
| 2023-11-20 | $0.98 | $0.98 | 14,600 | — | — |
| 2023-11-17 | $1.06 | $1.06 | 8,300 | — | — |
| 2023-11-16 | $1.01 | $1.01 | 5,700 | — | — |
| 2023-11-15 | $1.09 | $1.09 | 11,500 | — | — |
| 2023-11-14 | $1.09 | $1.09 | 21,800 | — | — |
| 2023-11-13 | $1.06 | $1.06 | 3,900 | — | — |
| 2023-11-10 | $1.01 | $1.01 | 62,700 | — | — |
| 2023-11-09 | $0.97 | $0.97 | 29,900 | — | — |
| 2023-11-08 | $0.97 | $0.97 | 68,400 | — | — |
| 2023-11-07 | $1.03 | $1.03 | 58,000 | — | — |
| 2023-11-06 | $1.09 | $1.09 | 21,800 | — | — |
| 2023-11-03 | $1.08 | $1.08 | 88,800 | — | — |
| 2023-11-02 | $1.12 | $1.12 | 32,600 | — | — |
| 2023-11-01 | $1.20 | $1.20 | 200,400 | — | — |
| 2023-10-31 | $1.58 | $1.58 | 26,500 | — | — |
| 2023-10-30 | $1.60 | $1.60 | 8,900 | — | — |
| 2023-10-27 | $1.64 | $1.64 | 20,900 | — | — |
| 2023-10-26 | $1.61 | $1.61 | 33,100 | — | — |
| 2023-10-25 | $1.59 | $1.59 | 7,300 | — | — |
| 2023-10-24 | $1.65 | $1.65 | 55,700 | — | — |
| 2023-10-23 | $1.65 | $1.65 | 37,200 | — | — |
| 2023-10-20 | $1.67 | $1.67 | 21,000 | — | — |
| 2023-10-19 | $1.69 | $1.69 | 44,400 | — | — |
| 2023-10-18 | $1.77 | $1.77 | 22,500 | — | — |
| 2023-10-17 | $1.76 | $1.76 | 31,300 | — | — |
| 2023-10-16 | $1.79 | $1.79 | 27,700 | — | — |
| 2023-10-13 | $1.82 | $1.82 | 13,500 | — | — |
| 2023-10-12 | $1.83 | $1.83 | 48,900 | — | — |
| 2023-10-11 | $1.86 | $1.86 | 42,700 | — | — |
| 2023-10-10 | $1.85 | $1.85 | 17,200 | — | — |
| 2023-10-09 | $1.87 | $1.87 | 49,100 | — | — |
| 2023-10-06 | $1.97 | $1.97 | 137,000 | — | — |
| 2023-10-05 | $2.09 | $2.09 | 402,000 | — | — |
| 2023-10-04 | $1.96 | $1.96 | 379,400 | — | — |
| 2023-10-03 | $1.90 | $1.90 | 26,900 | — | — |
| 2023-10-02 | $1.91 | $1.91 | 30,300 | — | — |
| 2023-09-29 | $1.80 | $1.80 | 27,300 | — | — |
| 2023-09-28 | $1.77 | $1.77 | 41,900 | — | — |
| 2023-09-27 | $1.84 | $1.84 | 40,300 | — | — |
| 2023-09-26 | $1.88 | $1.88 | 18,800 | — | — |
| 2023-09-25 | $1.96 | $1.96 | 3,100 | — | — |
| 2023-09-22 | $1.93 | $1.93 | 10,100 | — | — |
| 2023-09-21 | $1.86 | $1.86 | 21,200 | — | — |
| 2023-09-20 | $1.98 | $1.98 | 33,800 | — | — |
| 2023-09-19 | $2.04 | $2.04 | 96,100 | — | — |
| 2023-09-18 | $2.11 | $2.11 | 118,700 | — | — |
| 2023-09-15 | $2.06 | $2.06 | 111,200 | — | — |
| 2023-09-14 | $1.96 | $1.96 | 64,300 | — | — |
| 2023-09-13 | $1.91 | $1.91 | 37,300 | — | — |
| 2023-09-12 | $1.88 | $1.88 | 32,200 | — | — |
| 2023-09-11 | $1.92 | $1.92 | 25,400 | — | — |
| 2023-09-08 | $1.95 | $1.95 | 88,100 | — | — |
| 2023-09-07 | $1.90 | $1.90 | 131,700 | — | — |
| 2023-09-06 | $1.90 | $1.90 | 57,300 | — | — |
| 2023-09-05 | $1.90 | $1.90 | 108,900 | — | — |
| 2023-09-01 | $1.84 | $1.84 | 50,500 | — | — |
| 2023-08-31 | $1.82 | $1.82 | 103,800 | — | — |
| 2023-08-30 | $1.82 | $1.82 | 125,800 | — | — |
| 2023-08-29 | $1.89 | $1.89 | 49,900 | — | — |
| 2023-08-28 | $1.80 | $1.80 | 52,700 | — | — |
| 2023-08-25 | $1.78 | $1.78 | 22,000 | — | — |
| 2023-08-24 | $1.80 | $1.80 | 53,000 | — | — |
| 2023-08-23 | $1.81 | $1.81 | 43,100 | — | — |
| 2023-08-22 | $1.79 | $1.79 | 82,800 | — | — |
| 2023-08-21 | $1.70 | $1.70 | 51,100 | — | — |
| 2023-08-18 | $1.72 | $1.72 | 133,200 | — | — |
| 2023-08-17 | $1.68 | $1.68 | 116,500 | — | — |
| 2023-08-16 | $1.76 | $1.76 | 235,600 | — | — |
| 2023-08-15 | $1.95 | $1.95 | 125,100 | — | — |
| 2023-08-14 | $1.98 | $1.98 | 349,400 | — | — |
| 2023-08-11 | $2.10 | $2.10 | 5,172,600 | — | — |
| 2023-08-10 | $2.50 | $2.50 | 4,386,300 | — | — |
| 2023-08-09 | $2.43 | $2.43 | 11,662,900 | — | — |
| 2023-08-08 | $1.92 | $1.92 | 436,700 | — | — |
| 2023-08-07 | $1.87 | $1.87 | 3,810,800 | — | — |
| 2023-08-04 | $1.81 | $1.81 | 19,500 | — | — |
| 2023-08-03 | $1.80 | $1.80 | 7,500 | — | — |
| 2023-08-02 | $1.86 | $1.86 | 49,000 | — | — |
| 2023-08-01 | $1.92 | $1.92 | 20,500 | — | — |
| 2023-07-31 | $1.92 | $1.92 | 113,500 | — | — |
| 2023-07-28 | $1.77 | $1.77 | 21,400 | — | — |
| 2023-07-27 | $1.71 | $1.71 | 77,500 | — | — |
| 2023-07-26 | $1.87 | $1.87 | 23,600 | — | — |
| 2023-07-25 | $1.89 | $1.89 | 22,400 | — | — |
| 2023-07-24 | $1.91 | $1.91 | 31,800 | — | — |
| 2023-07-21 | $1.93 | $1.93 | 41,900 | — | — |
| 2023-07-20 | $1.95 | $1.95 | 261,000 | — | — |
| 2023-07-19 | $1.87 | $1.87 | 59,800 | — | — |
| 2023-07-18 | $1.87 | $1.87 | 117,000 | — | — |
| 2023-07-17 | $1.84 | $1.84 | 49,000 | — | — |
| 2023-07-14 | $1.85 | $1.85 | 261,300 | — | — |
| 2023-07-13 | $1.85 | $1.85 | 61,700 | — | — |
| 2023-07-12 | $1.87 | $1.87 | 202,900 | — | — |
| 2023-07-11 | $1.98 | $1.98 | 593,200 | — | — |
| 2023-07-10 | $2.30 | $2.30 | 1,752,200 | — | — |
| 2023-07-07 | $2.06 | $2.06 | 592,800 | — | — |
| 2023-07-06 | $1.81 | $1.81 | 80,600 | — | — |
| 2023-07-05 | $1.89 | $1.89 | 53,000 | — | — |
| 2023-07-03 | $1.91 | $1.91 | 32,700 | — | — |
| 2023-06-30 | $1.91 | $1.91 | 119,900 | — | — |
| 2023-06-29 | $1.94 | $1.94 | 106,300 | — | — |
| 2023-06-28 | $1.78 | $1.78 | 156,000 | — | — |
| 2023-06-27 | $1.82 | $1.82 | 163,000 | — | — |
| 2023-06-26 | $1.77 | $1.77 | 60,900 | — | — |
| 2023-06-23 | $1.79 | $1.79 | 118,400 | — | — |
| 2023-06-22 | $1.88 | $1.88 | 137,000 | — | — |
| 2023-06-21 | $1.95 | $1.95 | 237,600 | — | — |
| 2023-06-20 | $2.07 | $2.07 | 229,100 | — | — |
| 2023-06-16 | $2.05 | $2.05 | 241,300 | — | — |
| 2023-06-15 | $1.97 | $1.97 | 236,300 | — | — |
| 2023-06-14 | $1.94 | $1.94 | 435,600 | — | — |
| 2023-06-13 | $2.19 | $2.19 | 17,873,000 | — | — |
| 2023-06-12 | $2.00 | $2.00 | 1,379,800 | — | — |
| 2023-06-09 | $1.83 | $1.83 | 22,800 | — | — |
| 2023-06-08 | $1.82 | $1.82 | 28,700 | — | — |
| 2023-06-07 | $1.79 | $1.79 | 90,100 | — | — |
| 2023-06-06 | $1.82 | $1.82 | 122,500 | — | — |
| 2023-06-05 | $1.90 | $1.90 | 483,300 | — | — |
| 2023-06-02 | $1.74 | $1.74 | 112,800 | — | — |
| 2023-06-01 | $1.69 | $1.69 | 152,300 | — | — |
| 2023-05-31 | $1.64 | $1.64 | 95,100 | — | — |
| 2023-05-30 | $1.63 | $1.63 | 190,300 | — | — |
| 2023-05-26 | $1.59 | $1.59 | 58,100 | — | — |
| 2023-05-25 | $1.60 | $1.60 | 85,100 | — | — |
| 2023-05-24 | $1.63 | $1.63 | 96,700 | — | — |
| 2023-05-23 | $1.69 | $1.69 | 129,700 | — | — |
| 2023-05-22 | $1.72 | $1.72 | 127,500 | — | — |
| 2023-05-19 | $1.75 | $1.75 | 78,800 | — | — |
| 2023-05-18 | $1.85 | $1.85 | 400,600 | — | — |
| 2023-05-17 | $1.75 | $1.75 | 45,400 | — | — |
| 2023-05-16 | $1.73 | $1.73 | 300,400 | — | — |
| 2023-05-15 | $1.74 | $1.74 | 80,400 | — | — |
| 2023-05-12 | $1.75 | $1.75 | 220,000 | — | — |
| 2023-05-11 | $1.84 | $1.84 | 99,500 | — | — |
| 2023-05-10 | $1.88 | $1.88 | 313,200 | — | — |
| 2023-05-09 | $1.74 | $1.74 | 418,400 | — | — |
| 2023-05-08 | $1.65 | $1.65 | 251,200 | — | — |
| 2023-05-05 | $1.64 | $1.64 | 332,900 | — | — |
| 2023-05-04 | $1.84 | $1.84 | 362,400 | — | — |
| 2023-05-03 | $2.05 | $2.05 | 352,900 | — | — |
| 2023-05-02 | $2.15 | $2.15 | 1,139,700 | — | — |
| 2023-05-01 | $2.06 | $2.06 | 3,874,800 | — | — |
| 2023-04-28 | $1.90 | $1.90 | 1,521,600 | — | — |
| 2023-04-27 | $1.97 | $1.97 | 948,000 | — | — |
| 2023-04-26 | $1.82 | $1.82 | 192,600 | — | — |
| 2023-04-25 | $1.96 | $1.96 | 264,500 | — | — |
| 2023-04-24 | $1.71 | $1.71 | 521,900 | — | — |
| 2023-04-21 | $1.92 | $1.92 | 7,235,000 | — | — |
| 2023-04-20 | $1.65 | $1.65 | 155,100 | — | — |
| 2023-04-19 | $1.89 | $1.89 | 62,200 | — | — |
| 2023-04-18 | $1.98 | $1.98 | 155,700 | — | — |
| 2023-04-17 | $1.98 | $1.98 | 225,500 | — | — |
| 2023-04-14 | $2.06 | $2.06 | 139,100 | — | — |
| 2023-04-13 | $2.10 | $2.10 | 311,300 | — | — |
| 2023-04-12 | $2.00 | $2.00 | 182,200 | — | — |
| 2023-04-11 | $2.10 | $2.10 | 343,200 | — | — |
| 2023-04-10 | $2.33 | $2.33 | 523,300 | — | — |
| 2023-04-06 | $2.50 | $2.50 | 740,500 | — | — |
| 2023-04-05 | $2.45 | $2.45 | 1,896,100 | — | — |
| 2023-04-04 | $3.21 | $3.21 | 2,585,400 | — | — |