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
- 2017-06-12 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 | $5.01 | $5.01 | 1,253,700 | — | — |
| 2023-12-28 | $5.35 | $5.35 | 615,100 | — | — |
| 2023-12-27 | $5.14 | $5.14 | 480,500 | — | — |
| 2023-12-26 | $5.03 | $5.03 | 542,600 | — | — |
| 2023-12-22 | $4.39 | $4.39 | 635,500 | — | — |
| 2023-12-21 | $4.32 | $4.32 | 1,783,300 | — | — |
| 2023-12-20 | $4.08 | $4.08 | 1,762,600 | — | — |
| 2023-12-19 | $5.05 | $5.05 | 471,400 | — | — |
| 2023-12-18 | $5.14 | $5.14 | 1,035,500 | — | — |
| 2023-12-15 | $5.18 | $5.18 | 1,761,600 | — | — |
| 2023-12-14 | $4.70 | $4.70 | 858,100 | — | — |
| 2023-12-13 | $4.26 | $4.26 | 626,300 | — | — |
| 2023-12-12 | $4.23 | $4.23 | 471,700 | — | — |
| 2023-12-11 | $4.09 | $4.09 | 788,800 | — | — |
| 2023-12-08 | $3.98 | $3.98 | 803,200 | — | — |
| 2023-12-07 | $4.29 | $4.29 | 644,100 | — | — |
| 2023-12-06 | $4.05 | $4.05 | 955,700 | — | — |
| 2023-12-05 | $4.01 | $4.01 | 651,500 | — | — |
| 2023-12-04 | $4.07 | $4.07 | 1,883,900 | — | — |
| 2023-12-01 | $3.33 | $3.33 | 448,200 | — | — |
| 2023-11-30 | $3.10 | $3.10 | 336,400 | — | — |
| 2023-11-29 | $3.24 | $3.24 | 354,300 | — | — |
| 2023-11-28 | $3.19 | $3.19 | 557,000 | — | — |
| 2023-11-27 | $3.35 | $3.35 | 490,500 | — | — |
| 2023-11-24 | $3.22 | $3.22 | 523,400 | — | — |
| 2023-11-22 | $3.31 | $3.31 | 917,200 | — | — |
| 2023-11-21 | $3.16 | $3.16 | 405,200 | — | — |
| 2023-11-20 | $3.06 | $3.06 | 707,600 | — | — |
| 2023-11-17 | $2.89 | $2.89 | 730,200 | — | — |
| 2023-11-16 | $3.03 | $3.03 | 994,800 | — | — |
| 2023-11-15 | $3.10 | $3.10 | 1,402,200 | — | — |
| 2023-11-14 | $2.57 | $2.57 | 790,900 | — | — |
| 2023-11-13 | $2.21 | $2.21 | 840,000 | — | — |
| 2023-11-10 | $2.13 | $2.13 | 375,300 | — | — |
| 2023-11-09 | $1.90 | $1.90 | 487,500 | — | — |
| 2023-11-08 | $1.89 | $1.89 | 645,000 | — | — |
| 2023-11-07 | $1.76 | $1.76 | 740,900 | — | — |
| 2023-11-06 | $1.66 | $1.66 | 995,900 | — | — |
| 2023-11-03 | $1.37 | $1.37 | 252,500 | — | — |
| 2023-11-02 | $1.35 | $1.35 | 436,800 | — | — |
| 2023-11-01 | $1.25 | $1.25 | 204,600 | — | — |
| 2023-10-31 | $1.13 | $1.13 | 82,900 | — | — |
| 2023-10-30 | $1.09 | $1.09 | 110,200 | — | — |
| 2023-10-27 | $1.09 | $1.09 | 111,400 | — | — |
| 2023-10-26 | $1.10 | $1.10 | 151,100 | — | — |
| 2023-10-25 | $1.12 | $1.12 | 186,400 | — | — |
| 2023-10-24 | $1.12 | $1.12 | 547,300 | — | — |
| 2023-10-23 | $1.25 | $1.25 | 99,400 | — | — |
| 2023-10-20 | $1.21 | $1.21 | 150,400 | — | — |
| 2023-10-19 | $1.27 | $1.27 | 193,900 | — | — |
| 2023-10-18 | $1.33 | $1.33 | 112,400 | — | — |
| 2023-10-17 | $1.30 | $1.30 | 245,000 | — | — |
| 2023-10-16 | $1.30 | $1.30 | 337,600 | — | — |
| 2023-10-13 | $1.11 | $1.11 | 32,500 | — | — |
| 2023-10-12 | $1.12 | $1.12 | 84,800 | — | — |
| 2023-10-11 | $1.10 | $1.10 | 153,500 | — | — |
| 2023-10-10 | $1.09 | $1.09 | 145,300 | — | — |
| 2023-10-09 | $1.11 | $1.11 | 207,300 | — | — |
| 2023-10-06 | $1.14 | $1.14 | 122,400 | — | — |
| 2023-10-05 | $1.10 | $1.10 | 166,600 | — | — |
| 2023-10-04 | $1.07 | $1.07 | 180,900 | — | — |
| 2023-10-03 | $0.98 | $0.98 | 499,700 | — | — |
| 2023-10-02 | $1.12 | $1.12 | 252,900 | — | — |
| 2023-09-29 | $1.11 | $1.11 | 187,300 | — | — |
| 2023-09-28 | $1.13 | $1.13 | 199,500 | — | — |
| 2023-09-27 | $1.18 | $1.18 | 566,100 | — | — |
| 2023-09-26 | $1.24 | $1.24 | 264,900 | — | — |
| 2023-09-25 | $1.29 | $1.29 | 404,100 | — | — |
| 2023-09-22 | $1.19 | $1.19 | 335,700 | — | — |
| 2023-09-21 | $1.04 | $1.04 | 305,600 | — | — |
| 2023-09-20 | $1.08 | $1.08 | 263,600 | — | — |
| 2023-09-19 | $1.22 | $1.22 | 326,300 | — | — |
| 2023-09-18 | $1.25 | $1.25 | 280,900 | — | — |
| 2023-09-15 | $1.28 | $1.28 | 659,900 | — | — |
| 2023-09-14 | $1.31 | $1.31 | 350,800 | — | — |
| 2023-09-13 | $1.30 | $1.30 | 572,800 | — | — |
| 2023-09-12 | $1.24 | $1.24 | 2,672,400 | — | — |
| 2023-09-11 | $1.12 | $1.12 | 1,654,500 | — | — |
| 2023-09-08 | $1.06 | $1.06 | 1,524,200 | — | — |
| 2023-09-07 | $0.92 | $0.92 | 476,200 | — | — |
| 2023-09-06 | $0.92 | $0.92 | 845,300 | — | — |
| 2023-09-05 | $0.90 | $0.90 | 987,700 | — | — |
| 2023-09-01 | $0.85 | $0.85 | 695,400 | — | — |
| 2023-08-31 | $0.77 | $0.77 | 165,100 | — | — |
| 2023-08-30 | $0.74 | $0.74 | 241,500 | — | — |
| 2023-08-29 | $0.79 | $0.79 | 358,300 | — | — |
| 2023-08-28 | $0.80 | $0.80 | 1,227,200 | — | — |
| 2023-08-25 | $0.67 | $0.67 | 664,700 | — | — |
| 2023-08-24 | $0.75 | $0.75 | 722,200 | — | — |
| 2023-08-23 | $0.63 | $0.63 | 271,500 | — | — |
| 2023-08-22 | $0.57 | $0.57 | 347,500 | — | — |
| 2023-08-21 | $0.62 | $0.62 | 432,900 | — | — |
| 2023-08-18 | $0.56 | $0.56 | 242,500 | — | — |
| 2023-08-17 | $0.55 | $0.55 | 393,500 | — | — |
| 2023-08-16 | $0.55 | $0.55 | 381,100 | — | — |
| 2023-08-15 | $0.66 | $0.66 | 299,400 | — | — |
| 2023-08-14 | $0.70 | $0.70 | 214,400 | — | — |
| 2023-08-11 | $0.60 | $0.60 | 256,600 | — | — |
| 2023-08-10 | $0.64 | $0.64 | 351,000 | — | — |
| 2023-08-09 | $0.69 | $0.69 | 192,300 | — | — |
| 2023-08-08 | $0.64 | $0.64 | 42,700 | — | — |
| 2023-08-07 | $0.65 | $0.65 | 40,100 | — | — |
| 2023-08-04 | $0.67 | $0.67 | 97,900 | — | — |
| 2023-08-03 | $0.67 | $0.67 | 312,800 | — | — |
| 2023-08-02 | $0.72 | $0.72 | 66,800 | — | — |
| 2023-08-01 | $0.73 | $0.73 | 180,400 | — | — |
| 2023-07-31 | $0.72 | $0.72 | 225,900 | — | — |
| 2023-07-28 | $0.72 | $0.72 | 301,100 | — | — |
| 2023-07-27 | $0.77 | $0.77 | 140,500 | — | — |
| 2023-07-26 | $0.76 | $0.76 | 132,000 | — | — |
| 2023-07-25 | $0.80 | $0.80 | 202,200 | — | — |
| 2023-07-24 | $0.81 | $0.81 | 60,000 | — | — |
| 2023-07-21 | $0.79 | $0.79 | 177,000 | — | — |
| 2023-07-20 | $0.80 | $0.80 | 239,900 | — | — |
| 2023-07-19 | $0.85 | $0.85 | 169,800 | — | — |
| 2023-07-18 | $0.84 | $0.84 | 404,600 | — | — |
| 2023-07-17 | $0.80 | $0.80 | 217,700 | — | — |
| 2023-07-14 | $0.80 | $0.80 | 334,700 | — | — |
| 2023-07-13 | $0.82 | $0.82 | 360,200 | — | — |
| 2023-07-12 | $0.78 | $0.78 | 687,300 | — | — |
| 2023-07-11 | $0.89 | $0.89 | 703,600 | — | — |
| 2023-07-10 | $0.81 | $0.81 | 889,500 | — | — |
| 2023-07-07 | $0.77 | $0.77 | 881,400 | — | — |
| 2023-07-06 | $0.74 | $0.74 | 2,468,900 | — | — |
| 2023-07-05 | $0.62 | $0.62 | 830,100 | — | — |
| 2023-07-03 | $0.62 | $0.62 | 5,190,900 | — | — |
| 2023-06-30 | $0.52 | $0.52 | 599,500 | — | — |
| 2023-06-29 | $0.48 | $0.48 | 187,800 | — | — |
| 2023-06-28 | $0.50 | $0.50 | 102,200 | — | — |
| 2023-06-27 | $0.50 | $0.50 | 86,600 | — | — |
| 2023-06-26 | $0.50 | $0.50 | 81,400 | — | — |
| 2023-06-23 | $0.50 | $0.50 | 156,700 | — | — |
| 2023-06-22 | $0.50 | $0.50 | 74,800 | — | — |
| 2023-06-21 | $0.50 | $0.50 | 134,700 | — | — |
| 2023-06-20 | $0.51 | $0.51 | 111,300 | — | — |
| 2023-06-16 | $0.52 | $0.52 | 195,200 | — | — |
| 2023-06-15 | $0.51 | $0.51 | 455,500 | — | — |
| 2023-06-14 | $0.48 | $0.48 | 137,800 | — | — |
| 2023-06-13 | $0.47 | $0.47 | 155,800 | — | — |
| 2023-06-12 | $0.46 | $0.46 | 70,400 | — | — |
| 2023-06-09 | $0.46 | $0.46 | 169,100 | — | — |
| 2023-06-08 | $0.46 | $0.46 | 287,100 | — | — |
| 2023-06-07 | $0.50 | $0.50 | 140,800 | — | — |
| 2023-06-06 | $0.50 | $0.50 | 611,800 | — | — |
| 2023-06-05 | $0.57 | $0.57 | 114,400 | — | — |
| 2023-06-02 | $0.54 | $0.54 | 273,300 | — | — |
| 2023-06-01 | $0.55 | $0.55 | 104,400 | — | — |
| 2023-05-31 | $0.55 | $0.55 | 119,300 | — | — |
| 2023-05-30 | $0.54 | $0.54 | 191,200 | — | — |
| 2023-05-26 | $0.53 | $0.53 | 326,000 | — | — |
| 2023-05-25 | $0.51 | $0.51 | 297,000 | — | — |
| 2023-05-24 | $0.46 | $0.46 | 164,800 | — | — |
| 2023-05-23 | $0.45 | $0.45 | 228,200 | — | — |
| 2023-05-22 | $0.44 | $0.44 | 222,300 | — | — |
| 2023-05-19 | $0.45 | $0.45 | 487,700 | — | — |
| 2023-05-18 | $0.47 | $0.47 | 157,600 | — | — |
| 2023-05-17 | $0.47 | $0.47 | 207,800 | — | — |
| 2023-05-16 | $0.49 | $0.49 | 143,600 | — | — |
| 2023-05-15 | $0.49 | $0.49 | 172,300 | — | — |
| 2023-05-12 | $0.50 | $0.50 | 122,500 | — | — |
| 2023-05-11 | $0.50 | $0.50 | 350,900 | — | — |
| 2023-05-10 | $0.51 | $0.51 | 423,500 | — | — |
| 2023-05-09 | $0.53 | $0.53 | 98,600 | — | — |
| 2023-05-08 | $0.52 | $0.52 | 173,800 | — | — |
| 2023-05-05 | $0.52 | $0.52 | 132,100 | — | — |
| 2023-05-04 | $0.53 | $0.53 | 206,500 | — | — |
| 2023-05-03 | $0.51 | $0.51 | 739,800 | — | — |
| 2023-05-02 | $0.55 | $0.55 | 201,800 | — | — |
| 2023-05-01 | $0.54 | $0.54 | 398,600 | — | — |
| 2023-04-28 | $0.59 | $0.59 | 185,100 | — | — |
| 2023-04-27 | $0.59 | $0.59 | 166,100 | — | — |
| 2023-04-26 | $0.60 | $0.60 | 523,900 | — | — |
| 2023-04-25 | $0.60 | $0.60 | 389,400 | — | — |
| 2023-04-24 | $0.65 | $0.65 | 132,100 | — | — |
| 2023-04-21 | $0.67 | $0.67 | 329,900 | — | — |
| 2023-04-20 | $0.66 | $0.66 | 344,500 | — | — |
| 2023-04-19 | $0.68 | $0.68 | 135,500 | — | — |
| 2023-04-18 | $0.70 | $0.70 | 497,300 | — | — |
| 2023-04-17 | $0.73 | $0.73 | 212,200 | — | — |
| 2023-04-14 | $0.76 | $0.76 | 278,100 | — | — |
| 2023-04-13 | $0.77 | $0.77 | 390,500 | — | — |
| 2023-04-12 | $0.75 | $0.75 | 340,100 | — | — |
| 2023-04-11 | $0.72 | $0.72 | 290,600 | — | — |
| 2023-04-10 | $0.68 | $0.68 | 533,900 | — | — |
| 2023-04-06 | $0.65 | $0.65 | 356,400 | — | — |
| 2023-04-05 | $0.69 | $0.69 | 151,400 | — | — |
| 2023-04-04 | $0.69 | $0.69 | 410,100 | — | — |
| 2023-04-03 | $0.69 | $0.69 | 642,800 | — | — |
| 2023-03-31 | $0.75 | $0.75 | 1,483,400 | — | — |
| 2023-03-30 | $0.75 | $0.75 | 506,000 | — | — |
| 2023-03-29 | $0.73 | $0.73 | 671,200 | — | — |
| 2023-03-28 | $0.69 | $0.69 | 999,400 | — | — |
| 2023-03-27 | $0.62 | $0.62 | 213,600 | — | — |
| 2023-03-24 | $0.60 | $0.60 | 249,400 | — | — |
| 2023-03-23 | $0.60 | $0.60 | 331,200 | — | — |
| 2023-03-22 | $0.62 | $0.62 | 246,300 | — | — |
| 2023-03-21 | $0.61 | $0.61 | 431,800 | — | — |
| 2023-03-20 | $0.60 | $0.60 | 865,500 | — | — |
| 2023-03-17 | $0.69 | $0.69 | 456,900 | — | — |
| 2023-03-16 | $0.72 | $0.72 | 636,400 | — | — |
| 2023-03-15 | $0.70 | $0.70 | 1,034,700 | — | — |
| 2023-03-14 | $0.72 | $0.72 | 1,596,400 | — | — |
| 2023-03-13 | $0.77 | $0.77 | 3,836,400 | — | — |
| 2023-03-10 | $0.74 | $0.74 | 2,781,600 | — | — |
| 2023-03-09 | $0.77 | $0.77 | 936,200 | — | — |
| 2023-03-08 | $0.73 | $0.73 | 737,000 | — | — |
| 2023-03-07 | $0.77 | $0.77 | 711,800 | — | — |
| 2023-03-06 | $0.74 | $0.74 | 1,219,400 | — | — |
| 2023-03-03 | $0.67 | $0.66 | 286,500 | — | — |
| 2023-03-02 | $0.66 | $0.66 | 402,900 | — | — |
| 2023-03-01 | $0.63 | $0.63 | 282,900 | — | — |
| 2023-02-28 | $0.65 | $0.65 | 379,700 | — | — |
| 2023-02-27 | $0.65 | $0.65 | 352,900 | — | — |
| 2023-02-24 | $0.63 | $0.63 | 275,200 | — | — |
| 2023-02-23 | $0.65 | $0.65 | 383,200 | — | — |
| 2023-02-22 | $0.62 | $0.62 | 299,100 | — | — |
| 2023-02-21 | $0.64 | $0.64 | 1,008,400 | — | — |
| 2023-02-17 | $0.68 | $0.68 | 1,231,600 | — | — |
| 2023-02-16 | $0.61 | $0.61 | 814,500 | — | — |
| 2023-02-15 | $0.61 | $0.61 | 1,087,600 | — | — |
| 2023-02-14 | $0.57 | $0.57 | 949,200 | — | — |
| 2023-02-13 | $0.51 | $0.51 | 675,600 | — | — |
| 2023-02-10 | $0.52 | $0.52 | 614,200 | — | — |
| 2023-02-09 | $0.52 | $0.52 | 989,000 | — | — |
| 2023-02-08 | $0.50 | $0.50 | 1,775,700 | — | — |
| 2023-02-07 | $0.54 | $0.54 | 8,135,100 | — | — |
| 2023-02-06 | $0.52 | $0.52 | 5,200,000 | — | — |
| 2023-02-03 | $0.50 | $0.50 | 351,000 | — | — |
| 2023-02-02 | $0.50 | $0.50 | 471,900 | — | — |
| 2023-02-01 | $0.50 | $0.50 | 547,500 | — | — |
| 2023-01-31 | $0.48 | $0.48 | 595,700 | — | — |
| 2023-01-30 | $0.49 | $0.49 | 704,800 | — | — |
| 2023-01-27 | $0.49 | $0.49 | 445,200 | — | — |
| 2023-01-26 | $0.50 | $0.50 | 335,400 | — | — |
| 2023-01-25 | $0.49 | $0.49 | 312,200 | — | — |
| 2023-01-24 | $0.49 | $0.49 | 443,200 | — | — |
| 2023-01-23 | $0.47 | $0.47 | 1,340,200 | — | — |
| 2023-01-20 | $0.48 | $0.48 | 2,097,100 | — | — |
| 2023-01-19 | $0.44 | $0.44 | 750,300 | — | — |
| 2023-01-18 | $0.43 | $0.43 | 289,500 | — | — |
| 2023-01-17 | $0.44 | $0.44 | 422,400 | — | — |
| 2023-01-13 | $0.45 | $0.45 | 663,200 | — | — |
| 2023-01-12 | $0.40 | $0.40 | 2,420,200 | — | — |
| 2023-01-11 | $0.47 | $0.47 | 271,200 | — | — |
| 2023-01-10 | $0.52 | $0.52 | 574,200 | — | — |
| 2023-01-09 | $0.52 | $0.52 | 521,000 | — | — |
| 2023-01-06 | $0.48 | $0.48 | 165,000 | — | — |
| 2023-01-05 | $0.45 | $0.45 | 206,300 | — | — |
| 2023-01-04 | $0.49 | $0.49 | 327,500 | — | — |
| 2023-01-03 | $0.52 | $0.52 | 331,400 | — | — |