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
- 2021-08-30 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 | $0.65 | $0.65 | 316,600 | — | — |
| 2023-12-28 | $0.62 | $0.62 | 140,100 | — | — |
| 2023-12-27 | $0.57 | $0.57 | 84,300 | — | — |
| 2023-12-26 | $0.53 | $0.53 | 129,900 | — | — |
| 2023-12-22 | $0.55 | $0.55 | 121,000 | — | — |
| 2023-12-21 | $0.61 | $0.61 | 234,500 | — | — |
| 2023-12-20 | $0.52 | $0.52 | 111,800 | — | — |
| 2023-12-19 | $0.53 | $0.53 | 87,000 | — | — |
| 2023-12-18 | $0.49 | $0.49 | 559,100 | — | — |
| 2023-12-15 | $0.56 | $0.56 | 70,800 | — | — |
| 2023-12-14 | $0.57 | $0.57 | 60,500 | — | — |
| 2023-12-13 | $0.56 | $0.56 | 123,700 | — | — |
| 2023-12-12 | $0.59 | $0.59 | 108,600 | — | — |
| 2023-12-11 | $0.60 | $0.60 | 45,900 | — | — |
| 2023-12-08 | $0.65 | $0.65 | 50,100 | — | — |
| 2023-12-07 | $0.67 | $0.67 | 33,700 | — | — |
| 2023-12-06 | $0.68 | $0.68 | 53,400 | — | — |
| 2023-12-05 | $0.72 | $0.72 | 116,600 | — | — |
| 2023-12-04 | $0.72 | $0.72 | 66,700 | — | — |
| 2023-12-01 | $0.73 | $0.73 | 217,900 | — | — |
| 2023-11-30 | $0.65 | $0.65 | 80,900 | — | — |
| 2023-11-29 | $0.66 | $0.66 | 106,300 | — | — |
| 2023-11-28 | $0.63 | $0.63 | 86,100 | — | — |
| 2023-11-27 | $0.66 | $0.66 | 61,500 | — | — |
| 2023-11-24 | $0.69 | $0.69 | 51,600 | — | — |
| 2023-11-22 | $0.69 | $0.69 | 163,000 | — | — |
| 2023-11-21 | $0.62 | $0.62 | 69,900 | — | — |
| 2023-11-20 | $0.61 | $0.61 | 189,300 | — | — |
| 2023-11-17 | $0.54 | $0.54 | 99,600 | — | — |
| 2023-11-16 | $0.49 | $0.49 | 54,800 | — | — |
| 2023-11-15 | $0.48 | $0.48 | 64,500 | — | — |
| 2023-11-14 | $0.49 | $0.49 | 188,700 | — | — |
| 2023-11-13 | $0.47 | $0.47 | 71,600 | — | — |
| 2023-11-10 | $0.49 | $0.49 | 83,000 | — | — |
| 2023-11-09 | $0.51 | $0.51 | 131,200 | — | — |
| 2023-11-08 | $0.51 | $0.51 | 45,900 | — | — |
| 2023-11-07 | $0.51 | $0.51 | 76,700 | — | — |
| 2023-11-06 | $0.52 | $0.52 | 37,600 | — | — |
| 2023-11-03 | $0.52 | $0.52 | 35,100 | — | — |
| 2023-11-02 | $0.51 | $0.51 | 30,600 | — | — |
| 2023-11-01 | $0.51 | $0.51 | 85,900 | — | — |
| 2023-10-31 | $0.49 | $0.49 | 37,300 | — | — |
| 2023-10-30 | $0.49 | $0.49 | 52,000 | — | — |
| 2023-10-27 | $0.50 | $0.50 | 67,900 | — | — |
| 2023-10-26 | $0.52 | $0.52 | 68,300 | — | — |
| 2023-10-25 | $0.54 | $0.54 | 83,800 | — | — |
| 2023-10-24 | $0.53 | $0.53 | 102,900 | — | — |
| 2023-10-23 | $0.50 | $0.50 | 251,600 | — | — |
| 2023-10-20 | $0.54 | $0.54 | 161,900 | — | — |
| 2023-10-19 | $0.58 | $0.58 | 348,100 | — | — |
| 2023-10-18 | $0.63 | $0.63 | 113,100 | — | — |
| 2023-10-17 | $0.64 | $0.64 | 113,300 | — | — |
| 2023-10-16 | $0.64 | $0.64 | 278,700 | — | — |
| 2023-10-13 | $0.65 | $0.65 | 315,200 | — | — |
| 2023-10-12 | $0.71 | $0.71 | 166,300 | — | — |
| 2023-10-11 | $0.74 | $0.74 | 51,200 | — | — |
| 2023-10-10 | $0.75 | $0.75 | 113,800 | — | — |
| 2023-10-09 | $0.75 | $0.75 | 29,800 | — | — |
| 2023-10-06 | $0.72 | $0.72 | 65,200 | — | — |
| 2023-10-05 | $0.73 | $0.73 | 91,200 | — | — |
| 2023-10-04 | $0.71 | $0.71 | 89,000 | — | — |
| 2023-10-03 | $0.71 | $0.71 | 114,300 | — | — |
| 2023-10-02 | $0.71 | $0.71 | 130,800 | — | — |
| 2023-09-29 | $0.77 | $0.77 | 304,200 | — | — |
| 2023-09-28 | $0.78 | $0.78 | 288,400 | — | — |
| 2023-09-27 | $0.73 | $0.73 | 200,700 | — | — |
| 2023-09-26 | $0.67 | $0.67 | 546,600 | — | — |
| 2023-09-25 | $0.64 | $0.64 | 272,400 | — | — |
| 2023-09-22 | $0.66 | $0.66 | 106,600 | — | — |
| 2023-09-21 | $0.66 | $0.66 | 120,200 | — | — |
| 2023-09-20 | $0.66 | $0.66 | 150,100 | — | — |
| 2023-09-19 | $0.68 | $0.68 | 256,500 | — | — |
| 2023-09-18 | $0.66 | $0.66 | 198,100 | — | — |
| 2023-09-15 | $0.69 | $0.69 | 273,800 | — | — |
| 2023-09-14 | $0.72 | $0.72 | 127,200 | — | — |
| 2023-09-13 | $0.71 | $0.71 | 387,600 | — | — |
| 2023-09-12 | $0.69 | $0.69 | 427,100 | — | — |
| 2023-09-11 | $0.74 | $0.74 | 274,200 | — | — |
| 2023-09-08 | $0.78 | $0.78 | 406,300 | — | — |
| 2023-09-07 | $0.77 | $0.77 | 187,100 | — | — |
| 2023-09-06 | $0.78 | $0.78 | 179,400 | — | — |
| 2023-09-05 | $0.82 | $0.82 | 271,000 | — | — |
| 2023-09-01 | $0.86 | $0.86 | 470,100 | — | — |
| 2023-08-31 | $0.78 | $0.78 | 308,800 | — | — |
| 2023-08-30 | $0.78 | $0.78 | 296,900 | — | — |
| 2023-08-29 | $0.78 | $0.78 | 338,000 | — | — |
| 2023-08-28 | $0.76 | $0.76 | 227,700 | — | — |
| 2023-08-25 | $0.75 | $0.75 | 498,000 | — | — |
| 2023-08-24 | $0.80 | $0.80 | 575,400 | — | — |
| 2023-08-23 | $0.78 | $0.78 | 281,200 | — | — |
| 2023-08-22 | $0.75 | $0.75 | 555,700 | — | — |
| 2023-08-21 | $0.82 | $0.82 | 279,300 | — | — |
| 2023-08-18 | $0.79 | $0.79 | 468,000 | — | — |
| 2023-08-17 | $0.84 | $0.84 | 1,171,800 | — | — |
| 2023-08-16 | $0.78 | $0.78 | 294,300 | — | — |
| 2023-08-15 | $0.83 | $0.83 | 423,600 | — | — |
| 2023-08-14 | $0.88 | $0.88 | 339,000 | — | — |
| 2023-08-11 | $0.92 | $0.92 | 283,700 | — | — |
| 2023-08-10 | $0.89 | $0.89 | 391,900 | — | — |
| 2023-08-09 | $0.90 | $0.90 | 759,300 | — | — |
| 2023-08-08 | $1.02 | $1.02 | 416,600 | — | — |
| 2023-08-07 | $1.06 | $1.06 | 473,800 | — | — |
| 2023-08-04 | $1.14 | $1.14 | 542,800 | — | — |
| 2023-08-03 | $1.16 | $1.16 | 724,300 | — | — |
| 2023-08-02 | $1.24 | $1.24 | 372,000 | — | — |
| 2023-08-01 | $1.21 | $1.21 | 946,100 | — | — |
| 2023-07-31 | $1.29 | $1.29 | 570,100 | — | — |
| 2023-07-28 | $1.31 | $1.31 | 310,200 | — | — |
| 2023-07-27 | $1.30 | $1.30 | 409,800 | — | — |
| 2023-07-26 | $1.35 | $1.35 | 525,700 | — | — |
| 2023-07-25 | $1.39 | $1.39 | 1,242,500 | — | — |
| 2023-07-24 | $1.59 | $1.59 | 757,000 | — | — |
| 2023-07-21 | $1.62 | $1.62 | 1,183,600 | — | — |
| 2023-07-20 | $1.60 | $1.60 | 1,512,900 | — | — |
| 2023-07-19 | $1.64 | $1.64 | 12,578,700 | — | — |
| 2023-07-18 | $1.32 | $1.32 | 3,792,000 | — | — |
| 2023-07-17 | $1.66 | $1.66 | 2,611,100 | — | — |
| 2023-07-14 | $2.04 | $2.04 | 3,558,500 | — | — |
| 2023-07-13 | $2.29 | $2.29 | 2,897,500 | — | — |
| 2023-07-12 | $4.04 | $4.04 | 844,400 | — | — |
| 2023-07-11 | $6.00 | $6.00 | 872,200 | — | — |
| 2023-07-10 | $10.73 | $10.73 | 326,000 | — | — |
| 2023-07-07 | $14.80 | $14.80 | 371,300 | — | — |
| 2023-07-06 | $9.87 | $9.87 | 174,300 | — | — |
| 2023-07-05 | $9.74 | $9.74 | 48,100 | — | — |
| 2023-07-03 | $10.55 | $10.55 | 79,700 | — | — |
| 2023-06-30 | $10.59 | $10.59 | 132,700 | — | — |
| 2023-06-29 | $10.10 | $10.10 | 153,300 | — | — |
| 2023-06-28 | $10.56 | $10.56 | 1,115,300 | — | — |
| 2023-06-27 | $10.57 | $10.57 | 53,700 | — | — |
| 2023-06-26 | $10.57 | $10.57 | 47,900 | — | — |
| 2023-06-23 | $10.56 | $10.56 | 88,100 | — | — |
| 2023-06-22 | $10.54 | $10.54 | 0 | — | — |
| 2023-06-21 | $10.54 | $10.54 | 25,000 | — | — |
| 2023-06-20 | $10.55 | $10.55 | 150,100 | — | — |
| 2023-06-16 | $10.53 | $10.53 | 100 | — | — |
| 2023-06-15 | $10.54 | $10.54 | 198,400 | — | — |
| 2023-06-14 | $10.53 | $10.53 | 6,500 | — | — |
| 2023-06-13 | $10.56 | $10.56 | 17,100 | — | — |
| 2023-06-12 | $10.53 | $10.53 | 15,800 | — | — |
| 2023-06-09 | $10.53 | $10.53 | 1,700 | — | — |
| 2023-06-08 | $10.54 | $10.54 | 200 | — | — |
| 2023-06-07 | $10.53 | $10.53 | 0 | — | — |
| 2023-06-06 | $10.53 | $10.53 | 181,200 | — | — |
| 2023-06-05 | $10.53 | $10.53 | 549,800 | — | — |
| 2023-06-02 | $10.52 | $10.52 | 3,200 | — | — |
| 2023-06-01 | $10.51 | $10.51 | 5,000 | — | — |
| 2023-05-31 | $10.51 | $10.51 | 5,100 | — | — |
| 2023-05-30 | $10.51 | $10.51 | 5,100 | — | — |
| 2023-05-26 | $10.51 | $10.51 | 100 | — | — |
| 2023-05-25 | $10.52 | $10.52 | 5,600 | — | — |
| 2023-05-24 | $10.52 | $10.52 | 404,800 | — | — |
| 2023-05-23 | $10.50 | $10.50 | 150,000 | — | — |
| 2023-05-22 | $10.50 | $10.50 | 5,300 | — | — |
| 2023-05-19 | $10.50 | $10.50 | 200 | — | — |
| 2023-05-18 | $10.49 | $10.49 | 136,200 | — | — |
| 2023-05-17 | $10.49 | $10.49 | 0 | — | — |
| 2023-05-16 | $10.49 | $10.49 | 55,400 | — | — |
| 2023-05-15 | $10.48 | $10.48 | 5,000 | — | — |
| 2023-05-12 | $10.48 | $10.48 | 5,000 | — | — |
| 2023-05-11 | $10.48 | $10.48 | 0 | — | — |
| 2023-05-10 | $10.48 | $10.48 | 500 | — | — |
| 2023-05-09 | $10.48 | $10.48 | 6,100 | — | — |
| 2023-05-08 | $10.46 | $10.46 | 0 | — | — |
| 2023-05-05 | $10.46 | $10.46 | 5,700 | — | — |
| 2023-05-04 | $10.46 | $10.46 | 0 | — | — |
| 2023-05-03 | $10.46 | $10.46 | 700 | — | — |
| 2023-05-02 | $10.45 | $10.45 | 200 | — | — |
| 2023-05-01 | $10.45 | $10.45 | 0 | — | — |
| 2023-04-28 | $10.45 | $10.45 | 7,000 | — | — |
| 2023-04-27 | $10.45 | $10.45 | 400 | — | — |
| 2023-04-26 | $10.50 | $10.50 | 200 | — | — |
| 2023-04-25 | $10.44 | $10.44 | 2,800 | — | — |
| 2023-04-24 | $10.43 | $10.43 | 0 | — | — |
| 2023-04-21 | $10.43 | $10.43 | 100 | — | — |
| 2023-04-20 | $10.44 | $10.44 | 11,000 | — | — |
| 2023-04-19 | $10.43 | $10.43 | 200 | — | — |
| 2023-04-18 | $10.43 | $10.43 | 100 | — | — |
| 2023-04-17 | $10.44 | $10.44 | 4,900 | — | — |
| 2023-04-14 | $10.43 | $10.43 | 6,200 | — | — |
| 2023-04-13 | $10.42 | $10.42 | 300 | — | — |
| 2023-04-12 | $10.42 | $10.42 | 100 | — | — |
| 2023-04-11 | $10.42 | $10.42 | 184,400 | — | — |
| 2023-04-10 | $10.42 | $10.42 | 200 | — | — |
| 2023-04-06 | $10.42 | $10.42 | 15,000 | — | — |
| 2023-04-05 | $10.42 | $10.42 | 307,300 | — | — |
| 2023-04-04 | $10.40 | $10.40 | 3,900 | — | — |
| 2023-04-03 | $10.39 | $10.39 | 0 | — | — |
| 2023-03-31 | $10.39 | $10.39 | 200 | — | — |
| 2023-03-30 | $10.38 | $10.38 | 0 | — | — |
| 2023-03-29 | $10.38 | $10.38 | 0 | — | — |
| 2023-03-28 | $10.38 | $10.38 | 0 | — | — |
| 2023-03-27 | $10.38 | $10.38 | 0 | — | — |
| 2023-03-24 | $10.38 | $10.38 | 0 | — | — |
| 2023-03-23 | $10.38 | $10.38 | 100 | — | — |
| 2023-03-22 | $10.42 | $10.42 | 0 | — | — |
| 2023-03-21 | $10.42 | $10.42 | 100 | — | — |
| 2023-03-20 | $10.42 | $10.42 | 200 | — | — |
| 2023-03-17 | $10.37 | $10.37 | 0 | — | — |
| 2023-03-16 | $10.37 | $10.37 | 200 | — | — |
| 2023-03-15 | $10.38 | $10.38 | 19,200 | — | — |
| 2023-03-14 | $10.36 | $10.36 | 0 | — | — |
| 2023-03-13 | $10.36 | $10.36 | 0 | — | — |
| 2023-03-10 | $10.36 | $10.36 | 2,600 | — | — |
| 2023-03-09 | $10.37 | $10.37 | 5,400 | — | — |
| 2023-03-08 | $10.36 | $10.36 | 300 | — | — |
| 2023-03-07 | $10.37 | $10.37 | 200 | — | — |
| 2023-03-06 | $10.35 | $10.35 | 1,900 | — | — |
| 2023-03-03 | $10.35 | $10.35 | 0 | — | — |
| 2023-03-02 | $10.35 | $10.35 | 1,200 | — | — |
| 2023-03-01 | $10.34 | $10.34 | 1,200 | — | — |
| 2023-02-28 | $10.33 | $10.33 | 100 | — | — |
| 2023-02-27 | $10.33 | $10.33 | 100 | — | — |
| 2023-02-24 | $10.34 | $10.34 | 0 | — | — |
| 2023-02-23 | $10.34 | $10.34 | 0 | — | — |
| 2023-02-22 | $10.34 | $10.34 | 0 | — | — |
| 2023-02-21 | $10.34 | $10.34 | 0 | — | — |
| 2023-02-17 | $10.34 | $10.34 | 0 | — | — |
| 2023-02-16 | $10.34 | $10.34 | 200 | — | — |
| 2023-02-15 | $10.32 | $10.32 | 100 | — | — |
| 2023-02-14 | $10.32 | $10.32 | 1,600 | — | — |
| 2023-02-13 | $10.31 | $10.31 | 0 | — | — |
| 2023-02-10 | $10.31 | $10.31 | 0 | — | — |
| 2023-02-09 | $10.31 | $10.31 | 1,400 | — | — |
| 2023-02-08 | $10.30 | $10.30 | 0 | — | — |
| 2023-02-07 | $10.30 | $10.30 | 0 | — | — |
| 2023-02-06 | $10.30 | $10.30 | 0 | — | — |
| 2023-02-03 | $10.30 | $10.30 | 143,600 | — | — |
| 2023-02-02 | $10.30 | $10.30 | 40,000 | — | — |
| 2023-02-01 | $10.30 | $10.30 | 25,800 | — | — |
| 2023-01-31 | $10.29 | $10.29 | 0 | — | — |
| 2023-01-30 | $10.29 | $10.29 | 200 | — | — |
| 2023-01-27 | $10.29 | $10.29 | 10,000 | — | — |
| 2023-01-26 | $10.28 | $10.28 | 4,600 | — | — |
| 2023-01-25 | $10.27 | $10.27 | 1,200 | — | — |
| 2023-01-24 | $10.27 | $10.27 | 500 | — | — |
| 2023-01-23 | $10.27 | $10.27 | 0 | — | — |
| 2023-01-20 | $10.27 | $10.27 | 1,000 | — | — |
| 2023-01-19 | $10.27 | $10.27 | 1,300 | — | — |
| 2023-01-18 | $10.28 | $10.28 | 0 | — | — |
| 2023-01-17 | $10.28 | $10.28 | 0 | — | — |
| 2023-01-13 | $10.28 | $10.28 | 100 | — | — |
| 2023-01-12 | $10.30 | $10.30 | 0 | — | — |
| 2023-01-11 | $10.30 | $10.30 | 0 | — | — |
| 2023-01-10 | $10.30 | $10.30 | 0 | — | — |
| 2023-01-09 | $10.30 | $10.30 | 0 | — | — |
| 2023-01-06 | $10.30 | $10.30 | 0 | — | — |
| 2023-01-05 | $10.30 | $10.30 | 0 | — | — |
| 2023-01-04 | $10.30 | $10.30 | 4,100 | — | — |
| 2023-01-03 | $10.24 | $10.24 | 13,300 | — | — |