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
- 2021-10-27 to 2026-08-27
- 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 |
|---|---|---|---|
| 2023-12-29 | $1.75 | $1.75 | 35,000 |
| 2023-12-28 | $1.78 | $1.78 | 20,800 |
| 2023-12-27 | $1.81 | $1.81 | 54,200 |
| 2023-12-26 | $1.81 | $1.81 | 49,000 |
| 2023-12-22 | $1.85 | $1.85 | 59,400 |
| 2023-12-21 | $1.95 | $1.95 | 82,900 |
| 2023-12-20 | $1.88 | $1.88 | 120,300 |
| 2023-12-19 | $2.10 | $2.10 | 219,900 |
| 2023-12-18 | $1.99 | $1.99 | 90,800 |
| 2023-12-15 | $1.87 | $1.87 | 95,000 |
| 2023-12-14 | $2.01 | $2.01 | 190,700 |
| 2023-12-13 | $1.73 | $1.73 | 116,600 |
| 2023-12-12 | $1.89 | $1.89 | 118,700 |
| 2023-12-11 | $2.09 | $2.09 | 152,000 |
| 2023-12-08 | $2.05 | $2.05 | 88,400 |
| 2023-12-07 | $2.10 | $2.10 | 271,100 |
| 2023-12-06 | $2.03 | $2.03 | 173,700 |
| 2023-12-05 | $2.02 | $2.02 | 180,900 |
| 2023-12-04 | $1.98 | $1.98 | 641,800 |
| 2023-12-01 | $1.50 | $1.50 | 823,900 |
| 2023-11-30 | $2.06 | $2.06 | 398,800 |
| 2023-11-29 | $2.26 | $2.26 | 802,900 |
| 2023-11-28 | $2.33 | $2.33 | 2,713,800 |
| 2023-11-27 | $2.19 | $2.19 | 1,392,700 |
| 2023-11-24 | $2.10 | $2.10 | 2,747,600 |
| 2023-11-22 | $2.08 | $2.08 | 48,560,500 |
| 2023-11-21 | $1.45 | $1.45 | 7,715,600 |
| 2023-11-20 | $0.91 | $0.91 | 1,846,800 |
| 2023-11-17 | $0.97 | $0.97 | 3,067,000 |
| 2023-11-16 | $0.98 | $0.98 | 28,809,200 |
| 2023-11-15 | $0.62 | $0.62 | 612,900 |
| 2023-11-14 | $0.64 | $0.64 | 2,274,600 |
| 2023-11-13 | $0.64 | $0.64 | 3,210,300 |
| 2023-11-10 | $0.69 | $0.69 | 54,714,100 |
| 2023-11-09 | $0.38 | $0.38 | 3,967,300 |
| 2023-11-08 | $0.38 | $0.38 | 44,100 |
| 2023-11-07 | $0.39 | $0.39 | 31,200 |
| 2023-11-06 | $0.37 | $0.37 | 38,000 |
| 2023-11-03 | $0.42 | $0.42 | 83,800 |
| 2023-11-02 | $0.40 | $0.40 | 34,300 |
| 2023-11-01 | $0.41 | $0.41 | 35,700 |
| 2023-10-31 | $0.40 | $0.40 | 182,000 |
| 2023-10-30 | $0.43 | $0.43 | 43,100 |
| 2023-10-27 | $0.39 | $0.39 | 122,000 |
| 2023-10-26 | $0.52 | $0.52 | 70,500 |
| 2023-10-25 | $0.53 | $0.53 | 39,800 |
| 2023-10-24 | $0.54 | $0.54 | 14,100 |
| 2023-10-23 | $0.55 | $0.55 | 32,700 |
| 2023-10-20 | $0.54 | $0.54 | 48,100 |
| 2023-10-19 | $0.54 | $0.54 | 22,600 |
| 2023-10-18 | $0.54 | $0.54 | 30,800 |
| 2023-10-17 | $0.55 | $0.55 | 25,600 |
| 2023-10-16 | $0.55 | $0.55 | 41,700 |
| 2023-10-13 | $0.56 | $0.56 | 26,200 |
| 2023-10-12 | $0.58 | $0.58 | 160,600 |
| 2023-10-11 | $0.55 | $0.55 | 93,400 |
| 2023-10-10 | $0.59 | $0.59 | 27,500 |
| 2023-10-09 | $0.63 | $0.63 | 8,000 |
| 2023-10-06 | $0.63 | $0.63 | 16,600 |
| 2023-10-05 | $0.64 | $0.64 | 4,300 |
| 2023-10-04 | $0.64 | $0.64 | 9,000 |
| 2023-10-03 | $0.67 | $0.67 | 8,900 |
| 2023-10-02 | $0.67 | $0.67 | 11,300 |
| 2023-09-29 | $0.66 | $0.66 | 9,700 |
| 2023-09-28 | $0.66 | $0.66 | 5,200 |
| 2023-09-27 | $0.66 | $0.66 | 17,300 |
| 2023-09-26 | $0.65 | $0.65 | 54,500 |
| 2023-09-25 | $0.68 | $0.68 | 45,200 |
| 2023-09-22 | $0.74 | $0.74 | 29,400 |
| 2023-09-21 | $0.71 | $0.71 | 28,900 |
| 2023-09-20 | $0.79 | $0.79 | 36,700 |
| 2023-09-19 | $0.79 | $0.79 | 25,600 |
| 2023-09-18 | $0.78 | $0.78 | 52,300 |
| 2023-09-15 | $0.80 | $0.80 | 62,700 |
| 2023-09-14 | $0.78 | $0.78 | 18,900 |
| 2023-09-13 | $0.77 | $0.77 | 44,100 |
| 2023-09-12 | $0.77 | $0.77 | 28,500 |
| 2023-09-11 | $0.75 | $0.75 | 72,700 |
| 2023-09-08 | $0.75 | $0.75 | 147,600 |
| 2023-09-07 | $0.89 | $0.89 | 20,800 |
| 2023-09-06 | $0.91 | $0.91 | 33,100 |
| 2023-09-05 | $0.98 | $0.98 | 35,900 |
| 2023-09-01 | $0.90 | $0.90 | 27,000 |
| 2023-08-31 | $0.88 | $0.88 | 12,700 |
| 2023-08-30 | $0.90 | $0.90 | 57,800 |
| 2023-08-29 | $0.94 | $0.94 | 64,000 |
| 2023-08-28 | $0.96 | $0.96 | 50,000 |
| 2023-08-25 | $0.99 | $0.99 | 32,800 |
| 2023-08-24 | $0.98 | $0.98 | 82,200 |
| 2023-08-23 | $1.06 | $1.06 | 65,700 |
| 2023-08-22 | $1.11 | $1.11 | 21,600 |
| 2023-08-21 | $1.15 | $1.15 | 15,700 |
| 2023-08-18 | $1.21 | $1.21 | 43,000 |
| 2023-08-17 | $1.12 | $1.12 | 17,700 |
| 2023-08-16 | $1.14 | $1.14 | 82,200 |
| 2023-08-15 | $1.18 | $1.18 | 61,700 |
| 2023-08-14 | $1.28 | $1.28 | 50,500 |
| 2023-08-11 | $1.36 | $1.36 | 23,300 |
| 2023-08-10 | $1.34 | $1.34 | 38,500 |
| 2023-08-09 | $1.40 | $1.40 | 30,500 |
| 2023-08-08 | $1.43 | $1.43 | 53,200 |
| 2023-08-07 | $1.54 | $1.54 | 68,700 |
| 2023-08-04 | $1.66 | $1.66 | 88,200 |
| 2023-08-03 | $1.67 | $1.67 | 192,800 |
| 2023-08-02 | $1.78 | $1.78 | 273,200 |
| 2023-08-01 | $1.86 | $1.86 | 129,700 |
| 2023-07-31 | $1.78 | $1.78 | 42,000 |
| 2023-07-28 | $1.76 | $1.76 | 34,700 |
| 2023-07-27 | $1.77 | $1.77 | 60,000 |
| 2023-07-26 | $1.81 | $1.81 | 101,600 |
| 2023-07-25 | $1.86 | $1.86 | 210,700 |
| 2023-07-24 | $1.67 | $1.67 | 217,000 |
| 2023-07-21 | $1.87 | $1.87 | 255,200 |
| 2023-07-20 | $1.86 | $1.86 | 817,600 |
| 2023-07-19 | $1.73 | $1.73 | 146,200 |
| 2023-07-18 | $1.63 | $1.63 | 106,300 |
| 2023-07-17 | $1.63 | $1.63 | 55,600 |
| 2023-07-14 | $1.61 | $1.61 | 59,600 |
| 2023-07-13 | $1.65 | $1.65 | 151,000 |
| 2023-07-12 | $1.73 | $1.73 | 164,800 |
| 2023-07-11 | $1.61 | $1.61 | 232,100 |
| 2023-07-10 | $1.70 | $1.70 | 279,000 |
| 2023-07-07 | $1.74 | $1.74 | 378,700 |
| 2023-07-06 | $1.88 | $1.88 | 495,100 |
| 2023-07-05 | $1.92 | $1.92 | 771,100 |
| 2023-07-03 | $1.67 | $1.67 | 88,200 |
| 2023-06-30 | $1.71 | $1.71 | 508,100 |
| 2023-06-29 | $2.08 | $2.08 | 278,300 |
| 2023-06-28 | $2.10 | $2.10 | 263,800 |
| 2023-06-27 | $1.96 | $1.96 | 28,000 |
| 2023-06-26 | $1.93 | $1.93 | 105,525 |
| 2023-06-23 | $2.12 | $2.12 | 30,075 |
| 2023-06-22 | $2.00 | $2.00 | 42,950 |
| 2023-06-21 | $2.12 | $2.12 | 511,100 |
| 2023-06-20 | $2.08 | $2.08 | 26,250 |
| 2023-06-16 | $2.18 | $2.18 | 27,075 |
| 2023-06-15 | $2.33 | $2.33 | 23,950 |
| 2023-06-14 | $2.28 | $2.28 | 30,875 |
| 2023-06-13 | $2.35 | $2.35 | 44,350 |
| 2023-06-12 | $2.40 | $2.40 | 40,750 |
| 2023-06-09 | $2.36 | $2.36 | 22,000 |
| 2023-06-08 | $2.38 | $2.38 | 33,400 |
| 2023-06-07 | $2.34 | $2.34 | 26,350 |
| 2023-06-06 | $2.29 | $2.29 | 30,375 |
| 2023-06-05 | $2.20 | $2.20 | 222,175 |
| 2023-06-02 | $2.64 | $2.64 | 38,375 |
| 2023-06-01 | $2.62 | $2.62 | 65,350 |
| 2023-05-31 | $2.87 | $2.87 | 244,600 |
| 2023-05-30 | $2.92 | $2.92 | 350,750 |
| 2023-05-26 | $2.80 | $2.80 | 49,200 |
| 2023-05-25 | $2.73 | $2.73 | 38,575 |
| 2023-05-24 | $2.80 | $2.80 | 27,650 |
| 2023-05-23 | $2.71 | $2.71 | 14,600 |
| 2023-05-22 | $2.86 | $2.86 | 82,300 |
| 2023-05-19 | $2.60 | $2.60 | 26,750 |
| 2023-05-18 | $2.53 | $2.53 | 27,675 |
| 2023-05-17 | $2.60 | $2.60 | 50,300 |
| 2023-05-16 | $2.48 | $2.48 | 33,175 |
| 2023-05-15 | $2.63 | $2.63 | 63,775 |
| 2023-05-12 | $2.66 | $2.66 | 51,450 |
| 2023-05-11 | $2.64 | $2.64 | 25,100 |
| 2023-05-10 | $2.72 | $2.72 | 108,600 |
| 2023-05-09 | $2.74 | $2.74 | 66,725 |
| 2023-05-08 | $2.94 | $2.94 | 258,300 |
| 2023-05-05 | $2.61 | $2.61 | 35,575 |
| 2023-05-04 | $2.53 | $2.53 | 98,075 |
| 2023-05-03 | $2.56 | $2.56 | 37,550 |
| 2023-05-02 | $2.50 | $2.50 | 65,650 |
| 2023-05-01 | $2.80 | $2.80 | 115,550 |
| 2023-04-28 | $2.61 | $2.61 | 125,400 |
| 2023-04-27 | $2.68 | $2.68 | 173,125 |
| 2023-04-26 | $2.80 | $2.80 | 244,250 |
| 2023-04-25 | $2.92 | $2.92 | 779,325 |
| 2023-04-24 | $3.20 | $3.20 | 159,550 |
| 2023-04-21 | $3.24 | $3.24 | 225,225 |
| 2023-04-20 | $3.61 | $3.61 | 238,950 |
| 2023-04-19 | $3.68 | $3.68 | 990,775 |
| 2023-04-18 | $3.96 | $3.96 | 404,000 |
| 2023-04-17 | $4.24 | $4.24 | 1,242,100 |
| 2023-04-14 | $7.48 | $7.48 | 15,640,400 |
| 2023-04-13 | $6.52 | $6.52 | 3,047,025 |
| 2023-04-12 | $3.43 | $3.43 | 129,075 |
| 2023-04-11 | $3.40 | $3.40 | 21,425 |
| 2023-04-10 | $3.66 | $3.66 | 750 |
| 2023-04-06 | $3.44 | $3.44 | 4,800 |
| 2023-04-05 | $3.84 | $3.84 | 8,625 |
| 2023-04-04 | $3.80 | $3.80 | 100 |
| 2023-04-03 | $3.88 | $3.88 | 200 |
| 2023-03-31 | $4.00 | $4.00 | 4,500 |
| 2023-03-30 | $4.04 | $4.04 | 3,000 |
| 2023-03-29 | $3.48 | $3.48 | 2,300 |
| 2023-03-28 | $3.46 | $3.46 | 3,525 |
| 2023-03-27 | $3.68 | $3.68 | 2,425 |
| 2023-03-24 | $3.84 | $3.84 | 7,550 |
| 2023-03-23 | $3.80 | $3.80 | 8,250 |
| 2023-03-22 | $3.60 | $3.60 | 4,575 |
| 2023-03-21 | $3.40 | $3.40 | 3,350 |
| 2023-03-20 | $3.40 | $3.40 | 8,250 |
| 2023-03-17 | $3.46 | $3.46 | 4,700 |
| 2023-03-16 | $3.77 | $3.77 | 975 |
| 2023-03-15 | $3.67 | $3.67 | 3,375 |
| 2023-03-14 | $3.66 | $3.66 | 4,450 |
| 2023-03-13 | $3.66 | $3.66 | 2,900 |
| 2023-03-10 | $3.66 | $3.66 | 11,725 |
| 2023-03-09 | $3.87 | $3.87 | 12,625 |
| 2023-03-08 | $3.93 | $3.93 | 2,700 |
| 2023-03-07 | $3.99 | $3.99 | 15,900 |
| 2023-03-06 | $3.91 | $3.91 | 7,550 |
| 2023-03-03 | $3.95 | $3.95 | 2,600 |
| 2023-03-02 | $3.94 | $3.94 | 4,150 |
| 2023-03-01 | $3.88 | $3.88 | 2,250 |
| 2023-02-28 | $3.88 | $3.88 | 5,925 |
| 2023-02-27 | $3.79 | $3.79 | 7,775 |
| 2023-02-24 | $3.93 | $3.93 | 13,950 |
| 2023-02-23 | $3.80 | $3.80 | 1,050 |
| 2023-02-22 | $3.79 | $3.79 | 8,025 |
| 2023-02-21 | $3.96 | $3.96 | 4,850 |
| 2023-02-17 | $3.72 | $3.72 | 3,725 |
| 2023-02-16 | $3.60 | $3.60 | 1,800 |
| 2023-02-15 | $3.60 | $3.60 | 5,925 |
| 2023-02-14 | $3.60 | $3.60 | 8,400 |
| 2023-02-13 | $3.60 | $3.60 | 3,700 |
| 2023-02-10 | $3.54 | $3.54 | 875 |
| 2023-02-09 | $3.57 | $3.57 | 10,925 |
| 2023-02-08 | $3.72 | $3.72 | 5,150 |
| 2023-02-07 | $3.68 | $3.68 | 875 |
| 2023-02-06 | $3.56 | $3.56 | 5,750 |
| 2023-02-03 | $3.78 | $3.78 | 8,450 |
| 2023-02-02 | $3.82 | $3.82 | 5,225 |
| 2023-02-01 | $3.72 | $3.72 | 4,675 |
| 2023-01-31 | $3.68 | $3.68 | 4,750 |
| 2023-01-30 | $3.67 | $3.67 | 15,925 |
| 2023-01-27 | $3.44 | $3.44 | 6,300 |
| 2023-01-26 | $3.69 | $3.69 | 4,750 |
| 2023-01-25 | $3.84 | $3.84 | 750 |
| 2023-01-24 | $3.53 | $3.53 | 1,525 |
| 2023-01-23 | $3.52 | $3.52 | 6,275 |
| 2023-01-20 | $3.72 | $3.72 | 5,400 |
| 2023-01-19 | $3.87 | $3.87 | 4,300 |
| 2023-01-18 | $3.48 | $3.48 | 3,725 |
| 2023-01-17 | $3.63 | $3.63 | 3,250 |
| 2023-01-13 | $3.44 | $3.44 | 2,975 |
| 2023-01-12 | $3.20 | $3.20 | 2,275 |
| 2023-01-11 | $3.30 | $3.30 | 2,350 |
| 2023-01-10 | $3.33 | $3.33 | 2,200 |
| 2023-01-09 | $3.26 | $3.26 | 2,250 |
| 2023-01-06 | $3.28 | $3.28 | 1,450 |
| 2023-01-05 | $3.28 | $3.28 | 3,725 |
| 2023-01-04 | $3.16 | $3.16 | 3,425 |
| 2023-01-03 | $3.10 | $3.10 | 5,225 |