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
- 2019-12-19 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 | $1.70 | $1.70 | 26,560 | — | — |
| 2023-12-28 | $1.90 | $1.90 | 32,820 | — | — |
| 2023-12-27 | $1.90 | $1.90 | 19,640 | — | — |
| 2023-12-26 | $1.92 | $1.92 | 4,700 | — | — |
| 2023-12-22 | $1.99 | $1.99 | 14,880 | — | — |
| 2023-12-21 | $2.02 | $2.02 | 33,280 | — | — |
| 2023-12-20 | $2.04 | $2.04 | 34,080 | — | — |
| 2023-12-19 | $1.80 | $1.80 | 38,280 | — | — |
| 2023-12-18 | $1.62 | $1.62 | 84,420 | — | — |
| 2023-12-15 | $1.85 | $1.85 | 823,980 | — | — |
| 2023-12-14 | $1.64 | $1.64 | 28,420 | — | — |
| 2023-12-13 | $1.63 | $1.63 | 22,440 | — | — |
| 2023-12-12 | $1.60 | $1.60 | 76,980 | — | — |
| 2023-12-11 | $1.89 | $1.89 | 25,340 | — | — |
| 2023-12-08 | $2.01 | $2.01 | 57,520 | — | — |
| 2023-12-07 | $1.82 | $1.82 | 59,420 | — | — |
| 2023-12-06 | $1.70 | $1.70 | 50,500 | — | — |
| 2023-12-05 | $1.63 | $1.63 | 13,580 | — | — |
| 2023-12-04 | $1.56 | $1.56 | 11,420 | — | — |
| 2023-12-01 | $1.65 | $1.65 | 35,160 | — | — |
| 2023-11-30 | $1.45 | $1.45 | 21,540 | — | — |
| 2023-11-29 | $1.53 | $1.53 | 31,100 | — | — |
| 2023-11-28 | $1.47 | $1.47 | 4,940 | — | — |
| 2023-11-27 | $1.47 | $1.47 | 16,780 | — | — |
| 2023-11-24 | $1.54 | $1.54 | 10,360 | — | — |
| 2023-11-22 | $1.55 | $1.55 | 10,940 | — | — |
| 2023-11-21 | $1.48 | $1.48 | 25,360 | — | — |
| 2023-11-20 | $1.45 | $1.45 | 14,620 | — | — |
| 2023-11-17 | $1.50 | $1.50 | 10,040 | — | — |
| 2023-11-16 | $1.67 | $1.67 | 11,540 | — | — |
| 2023-11-15 | $1.68 | $1.68 | 5,520 | — | — |
| 2023-11-14 | $1.64 | $1.64 | 26,300 | — | — |
| 2023-11-13 | $1.56 | $1.56 | 20,960 | — | — |
| 2023-11-10 | $1.85 | $1.85 | 16,200 | — | — |
| 2023-11-09 | $2.08 | $2.08 | 24,240 | — | — |
| 2023-11-08 | $2.15 | $2.15 | 47,000 | — | — |
| 2023-11-07 | $1.95 | $1.95 | 35,300 | — | — |
| 2023-11-06 | $2.02 | $2.02 | 95,880 | — | — |
| 2023-11-03 | $2.55 | $2.55 | 164,020 | — | — |
| 2023-11-02 | $2.58 | $2.58 | 381,820 | — | — |
| 2023-11-01 | $2.75 | $2.75 | 10,909,200 | — | — |
| 2023-10-31 | $2.15 | $2.15 | 2,900 | — | — |
| 2023-10-30 | $2.02 | $2.02 | 3,900 | — | — |
| 2023-10-27 | $2.30 | $2.30 | 840 | — | — |
| 2023-10-26 | $2.15 | $2.15 | 4,580 | — | — |
| 2023-10-25 | $2.35 | $2.35 | 2,060 | — | — |
| 2023-10-24 | $2.34 | $2.34 | 2,060 | — | — |
| 2023-10-23 | $2.26 | $2.26 | 980 | — | — |
| 2023-10-20 | $2.28 | $2.28 | 3,000 | — | — |
| 2023-10-19 | $2.35 | $2.35 | 1,540 | — | — |
| 2023-10-18 | $2.40 | $2.40 | 4,620 | — | — |
| 2023-10-17 | $2.40 | $2.40 | 2,320 | — | — |
| 2023-10-16 | $2.35 | $2.35 | 680 | — | — |
| 2023-10-13 | $2.31 | $2.31 | 2,540 | — | — |
| 2023-10-12 | $2.31 | $2.31 | 16,540 | — | — |
| 2023-10-11 | $2.53 | $2.53 | 4,820 | — | — |
| 2023-10-10 | $2.57 | $2.57 | 3,040 | — | — |
| 2023-10-09 | $2.73 | $2.73 | 740 | — | — |
| 2023-10-06 | $2.80 | $2.80 | 280 | — | — |
| 2023-10-05 | $2.75 | $2.75 | 4,020 | — | — |
| 2023-10-04 | $2.78 | $2.78 | 2,480 | — | — |
| 2023-10-03 | $2.76 | $2.76 | 2,940 | — | — |
| 2023-10-02 | $3.00 | $3.00 | 1,660 | — | — |
| 2023-09-29 | $3.10 | $3.10 | 1,120 | — | — |
| 2023-09-28 | $2.89 | $2.89 | 1,200 | — | — |
| 2023-09-27 | $2.85 | $2.85 | 1,140 | — | — |
| 2023-09-26 | $2.89 | $2.89 | 5,080 | — | — |
| 2023-09-25 | $2.92 | $2.92 | 6,140 | — | — |
| 2023-09-22 | $2.95 | $2.95 | 1,900 | — | — |
| 2023-09-21 | $3.07 | $3.07 | 2,720 | — | — |
| 2023-09-20 | $2.96 | $2.96 | 2,260 | — | — |
| 2023-09-19 | $3.10 | $3.10 | 4,500 | — | — |
| 2023-09-18 | $2.96 | $2.96 | 6,960 | — | — |
| 2023-09-15 | $3.03 | $3.03 | 2,940 | — | — |
| 2023-09-14 | $3.09 | $3.09 | 8,900 | — | — |
| 2023-09-13 | $3.08 | $3.08 | 4,100 | — | — |
| 2023-09-12 | $2.93 | $2.93 | 7,940 | — | — |
| 2023-09-11 | $2.93 | $2.93 | 2,880 | — | — |
| 2023-09-08 | $2.89 | $2.89 | 9,020 | — | — |
| 2023-09-07 | $3.13 | $3.13 | 2,600 | — | — |
| 2023-09-06 | $3.16 | $3.16 | 6,860 | — | — |
| 2023-09-05 | $3.16 | $3.16 | 1,580 | — | — |
| 2023-09-01 | $3.19 | $3.19 | 2,460 | — | — |
| 2023-08-31 | $3.23 | $3.23 | 3,360 | — | — |
| 2023-08-30 | $3.45 | $3.45 | 9,760 | — | — |
| 2023-08-29 | $3.40 | $3.40 | 3,440 | — | — |
| 2023-08-28 | $3.40 | $3.40 | 4,200 | — | — |
| 2023-08-25 | $3.30 | $3.30 | 5,940 | — | — |
| 2023-08-24 | $3.35 | $3.35 | 4,180 | — | — |
| 2023-08-23 | $3.26 | $3.26 | 10,920 | — | — |
| 2023-08-22 | $3.10 | $3.10 | 11,520 | — | — |
| 2023-08-21 | $3.25 | $3.25 | 8,940 | — | — |
| 2023-08-18 | $3.24 | $3.24 | 20,380 | — | — |
| 2023-08-17 | $3.25 | $3.25 | 31,740 | — | — |
| 2023-08-16 | $3.14 | $3.14 | 21,260 | — | — |
| 2023-08-15 | $3.40 | $3.40 | 21,320 | — | — |
| 2023-08-14 | $3.44 | $3.44 | 16,720 | — | — |
| 2023-08-11 | $3.55 | $3.55 | 7,620 | — | — |
| 2023-08-10 | $3.75 | $3.75 | 59,600 | — | — |
| 2023-08-09 | $3.63 | $3.63 | 59,240 | — | — |
| 2023-08-08 | $4.35 | $4.35 | 1,359,520 | — | — |
| 2023-08-07 | $3.78 | $3.78 | 109,260 | — | — |
| 2023-08-04 | $3.82 | $3.82 | 14,980 | — | — |
| 2023-08-03 | $3.65 | $3.65 | 1,460 | — | — |
| 2023-08-02 | $3.69 | $3.69 | 11,180 | — | — |
| 2023-08-01 | $3.63 | $3.63 | 6,320 | — | — |
| 2023-07-31 | $3.71 | $3.71 | 7,560 | — | — |
| 2023-07-28 | $3.67 | $3.67 | 6,820 | — | — |
| 2023-07-27 | $3.54 | $3.54 | 14,360 | — | — |
| 2023-07-26 | $3.65 | $3.65 | 10,920 | — | — |
| 2023-07-25 | $3.66 | $3.66 | 18,860 | — | — |
| 2023-07-24 | $3.80 | $3.80 | 25,260 | — | — |
| 2023-07-21 | $3.89 | $3.89 | 13,220 | — | — |
| 2023-07-20 | $3.90 | $3.90 | 25,660 | — | — |
| 2023-07-19 | $4.12 | $4.12 | 22,340 | — | — |
| 2023-07-18 | $4.05 | $4.05 | 55,260 | — | — |
| 2023-07-17 | $4.34 | $4.34 | 96,560 | — | — |
| 2023-07-14 | $5.00 | $5.00 | 923,500 | — | — |
| 2023-07-13 | $4.27 | $4.27 | 11,980 | — | — |
| 2023-07-12 | $4.00 | $4.00 | 5,800 | — | — |
| 2023-07-11 | $4.02 | $4.02 | 11,280 | — | — |
| 2023-07-10 | $3.90 | $3.90 | 2,520 | — | — |
| 2023-07-07 | $4.04 | $4.04 | 14,020 | — | — |
| 2023-07-06 | $4.10 | $4.10 | 21,800 | — | — |
| 2023-07-05 | $4.05 | $4.05 | 10,800 | — | — |
| 2023-07-03 | $4.12 | $4.12 | 6,040 | — | — |
| 2023-06-30 | $4.28 | $4.28 | 39,960 | — | — |
| 2023-06-29 | $4.35 | $4.35 | 4,640 | — | — |
| 2023-06-28 | $4.40 | $4.40 | 5,500 | — | — |
| 2023-06-27 | $4.33 | $4.33 | 13,040 | — | — |
| 2023-06-26 | $4.30 | $4.30 | 5,640 | — | — |
| 2023-06-23 | $4.35 | $4.35 | 9,280 | — | — |
| 2023-06-22 | $4.40 | $4.40 | 28,160 | — | — |
| 2023-06-21 | $4.32 | $4.32 | 17,740 | — | — |
| 2023-06-20 | $4.35 | $4.35 | 29,740 | — | — |
| 2023-06-16 | $4.50 | $4.50 | 28,840 | — | — |
| 2023-06-15 | $4.23 | $4.23 | 25,640 | — | — |
| 2023-06-14 | $4.26 | $4.26 | 16,100 | — | — |
| 2023-06-13 | $4.45 | $4.45 | 20,600 | — | — |
| 2023-06-12 | $4.50 | $4.50 | 23,660 | — | — |
| 2023-06-09 | $4.70 | $4.70 | 30,300 | — | — |
| 2023-06-08 | $4.60 | $4.60 | 17,220 | — | — |
| 2023-06-07 | $4.66 | $4.66 | 26,600 | — | — |
| 2023-06-06 | $4.62 | $4.62 | 34,940 | — | — |
| 2023-06-05 | $4.77 | $4.77 | 47,800 | — | — |
| 2023-06-02 | $4.95 | $4.95 | 75,080 | — | — |
| 2023-06-01 | $5.25 | $5.25 | 1,411,240 | — | — |
| 2023-05-31 | $4.89 | $4.89 | 66,900 | — | — |
| 2023-05-30 | $5.40 | $5.40 | 1,491,420 | — | — |
| 2023-05-26 | $4.59 | $4.59 | 2,740 | — | — |
| 2023-05-25 | $4.39 | $4.39 | 1,960 | — | — |
| 2023-05-24 | $4.51 | $4.51 | 540 | — | — |
| 2023-05-23 | $4.58 | $4.58 | 1,500 | — | — |
| 2023-05-22 | $4.51 | $4.51 | 2,500 | — | — |
| 2023-05-19 | $4.65 | $4.65 | 2,360 | — | — |
| 2023-05-18 | $4.40 | $4.40 | 1,120 | — | — |
| 2023-05-17 | $4.33 | $4.33 | 3,140 | — | — |
| 2023-05-16 | $4.26 | $4.26 | 5,900 | — | — |
| 2023-05-15 | $4.30 | $4.30 | 3,280 | — | — |
| 2023-05-12 | $4.68 | $4.68 | 2,180 | — | — |
| 2023-05-11 | $4.67 | $4.67 | 15,600 | — | — |
| 2023-05-10 | $5.00 | $5.00 | 660 | — | — |
| 2023-05-09 | $4.91 | $4.91 | 1,080 | — | — |
| 2023-05-08 | $5.00 | $5.00 | 3,740 | — | — |
| 2023-05-05 | $4.96 | $4.96 | 2,080 | — | — |
| 2023-05-04 | $4.85 | $4.85 | 1,460 | — | — |
| 2023-05-03 | $4.80 | $4.80 | 2,200 | — | — |
| 2023-05-02 | $4.80 | $4.80 | 2,780 | — | — |
| 2023-05-01 | $5.20 | $5.20 | 8,360 | — | — |
| 2023-04-28 | $5.63 | $5.63 | 9,160 | — | — |
| 2023-04-27 | $5.80 | $5.80 | 640 | — | — |
| 2023-04-26 | $5.70 | $5.70 | 1,500 | — | — |
| 2023-04-25 | $5.55 | $5.55 | 1,640 | — | — |
| 2023-04-24 | $6.00 | $6.00 | 1,680 | — | — |
| 2023-04-21 | $6.15 | $6.15 | 720 | — | — |
| 2023-04-20 | $6.15 | $6.15 | 3,180 | — | — |
| 2023-04-19 | $6.40 | $6.40 | 2,600 | — | — |
| 2023-04-18 | $6.40 | $6.40 | 4,040 | — | — |
| 2023-04-17 | $6.25 | $6.25 | 5,200 | — | — |
| 2023-04-14 | $6.31 | $6.31 | 2,640 | — | — |
| 2023-04-13 | $6.40 | $6.40 | 1,420 | — | — |
| 2023-04-12 | $6.25 | $6.25 | 4,240 | — | — |
| 2023-04-11 | $6.35 | $6.35 | 3,100 | — | — |
| 2023-04-10 | $6.45 | $6.45 | 9,300 | — | — |
| 2023-04-06 | $6.30 | $6.30 | 3,500 | — | — |
| 2023-04-05 | $6.70 | $6.70 | 8,300 | — | — |
| 2023-04-04 | $6.85 | $6.85 | 5,780 | — | — |
| 2023-04-03 | $7.15 | $7.15 | 5,200 | — | — |
| 2023-03-31 | $6.95 | $6.95 | 9,980 | — | — |
| 2023-03-30 | $6.95 | $6.95 | 14,880 | — | — |
| 2023-03-29 | $7.40 | $7.40 | 35,180 | — | — |
| 2023-03-28 | $7.25 | $7.25 | 124,640 | — | — |
| 2023-03-27 | $14.90 | $14.90 | 14,400 | — | — |
| 2023-03-24 | $14.50 | $14.50 | 2,640 | — | — |
| 2023-03-23 | $13.74 | $13.74 | 2,340 | — | — |
| 2023-03-22 | $13.65 | $13.65 | 320 | — | — |
| 2023-03-21 | $13.70 | $13.70 | 560 | — | — |
| 2023-03-20 | $13.45 | $13.45 | 660 | — | — |
| 2023-03-17 | $14.00 | $14.00 | 720 | — | — |
| 2023-03-16 | $13.80 | $13.80 | 2,240 | — | — |
| 2023-03-15 | $13.15 | $13.15 | 900 | — | — |
| 2023-03-14 | $13.20 | $13.20 | 1,440 | — | — |
| 2023-03-13 | $13.35 | $13.35 | 6,220 | — | — |
| 2023-03-10 | $13.64 | $13.64 | 2,680 | — | — |
| 2023-03-09 | $15.10 | $15.10 | 1,020 | — | — |
| 2023-03-08 | $15.20 | $15.20 | 1,120 | — | — |
| 2023-03-07 | $14.90 | $14.90 | 880 | — | — |
| 2023-03-06 | $15.05 | $15.05 | 3,100 | — | — |
| 2023-03-03 | $14.14 | $14.14 | 2,000 | — | — |
| 2023-03-02 | $14.35 | $14.35 | 6,360 | — | — |
| 2023-03-01 | $13.95 | $13.95 | 7,720 | — | — |
| 2023-02-28 | $15.65 | $15.65 | 4,120 | — | — |
| 2023-02-27 | $16.11 | $16.11 | 3,760 | — | — |
| 2023-02-24 | $16.55 | $16.55 | 780 | — | — |
| 2023-02-23 | $16.44 | $16.44 | 4,080 | — | — |
| 2023-02-22 | $16.50 | $16.50 | 1,720 | — | — |
| 2023-02-21 | $16.75 | $16.75 | 4,240 | — | — |
| 2023-02-17 | $17.65 | $17.65 | 2,400 | — | — |
| 2023-02-16 | $17.90 | $17.90 | 2,380 | — | — |
| 2023-02-15 | $18.50 | $18.50 | 9,760 | — | — |
| 2023-02-14 | $18.40 | $18.40 | 19,600 | — | — |
| 2023-02-13 | $18.30 | $18.30 | 4,380 | — | — |
| 2023-02-10 | $18.45 | $18.45 | 1,940 | — | — |
| 2023-02-09 | $18.65 | $18.65 | 2,100 | — | — |
| 2023-02-08 | $18.48 | $18.48 | 2,780 | — | — |
| 2023-02-07 | $18.20 | $18.20 | 4,880 | — | — |
| 2023-02-06 | $18.20 | $18.20 | 13,800 | — | — |
| 2023-02-03 | $17.20 | $17.20 | 4,440 | — | — |
| 2023-02-02 | $16.85 | $16.85 | 3,300 | — | — |
| 2023-02-01 | $15.80 | $15.80 | 10,800 | — | — |
| 2023-01-31 | $17.90 | $17.90 | 4,580 | — | — |
| 2023-01-30 | $17.75 | $17.75 | 10,460 | — | — |
| 2023-01-27 | $17.50 | $17.50 | 24,680 | — | — |
| 2023-01-26 | $16.81 | $16.81 | 6,200 | — | — |
| 2023-01-25 | $17.05 | $17.05 | 12,740 | — | — |
| 2023-01-24 | $15.95 | $15.95 | 3,660 | — | — |
| 2023-01-23 | $16.10 | $16.10 | 19,400 | — | — |
| 2023-01-20 | $14.50 | $14.50 | 1,620 | — | — |
| 2023-01-19 | $14.25 | $14.25 | 3,780 | — | — |
| 2023-01-18 | $14.25 | $14.25 | 9,240 | — | — |
| 2023-01-17 | $13.95 | $13.95 | 640 | — | — |
| 2023-01-13 | $13.66 | $13.66 | 320 | — | — |
| 2023-01-12 | $13.50 | $13.50 | 1,220 | — | — |
| 2023-01-11 | $13.15 | $13.15 | 2,680 | — | — |
| 2023-01-10 | $12.88 | $12.88 | 1,220 | — | — |
| 2023-01-09 | $12.90 | $12.90 | 660 | — | — |
| 2023-01-06 | $12.85 | $12.85 | 580 | — | — |
| 2023-01-05 | $12.43 | $12.43 | 260 | — | — |
| 2023-01-04 | $12.17 | $12.17 | 3,740 | — | — |
| 2023-01-03 | $11.60 | $11.60 | 1,520 | — | — |