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
- 2022-09-16 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 | $0.41 | $0.41 | 111,400 | — | — |
| 2023-12-28 | $0.40 | $0.40 | 55,600 | — | — |
| 2023-12-27 | $0.39 | $0.39 | 42,300 | — | — |
| 2023-12-26 | $0.39 | $0.39 | 53,500 | — | — |
| 2023-12-22 | $0.36 | $0.36 | 112,800 | — | — |
| 2023-12-21 | $0.30 | $0.30 | 38,700 | — | — |
| 2023-12-20 | $0.29 | $0.29 | 57,600 | — | — |
| 2023-12-19 | $0.33 | $0.33 | 37,300 | — | — |
| 2023-12-18 | $0.39 | $0.39 | 190,900 | — | — |
| 2023-12-15 | $0.38 | $0.38 | 47,500 | — | — |
| 2023-12-14 | $0.39 | $0.39 | 83,600 | — | — |
| 2023-12-13 | $0.40 | $0.40 | 72,800 | — | — |
| 2023-12-12 | $0.40 | $0.40 | 163,300 | — | — |
| 2023-12-11 | $0.52 | $0.52 | 356,200 | — | — |
| 2023-12-08 | $0.38 | $0.38 | 6,200 | — | — |
| 2023-12-07 | $0.40 | $0.40 | 100 | — | — |
| 2023-12-06 | $0.42 | $0.42 | 9,800 | — | — |
| 2023-12-05 | $0.39 | $0.39 | 32,600 | — | — |
| 2023-12-04 | $0.44 | $0.44 | 50,100 | — | — |
| 2023-12-01 | $0.42 | $0.42 | 181,100 | — | — |
| 2023-11-30 | $0.39 | $0.39 | 316,800 | — | — |
| 2023-11-29 | $0.37 | $0.37 | 11,200 | — | — |
| 2023-11-28 | $0.37 | $0.37 | 45,100 | — | — |
| 2023-11-27 | $0.34 | $0.34 | 64,600 | — | — |
| 2023-11-24 | $0.33 | $0.33 | 4,500 | — | — |
| 2023-11-22 | $0.35 | $0.35 | 94,700 | — | — |
| 2023-11-21 | $0.37 | $0.37 | 412,800 | — | — |
| 2023-11-20 | $0.30 | $0.30 | 0 | — | — |
| 2023-11-17 | $0.30 | $0.30 | 16,700 | — | — |
| 2023-11-16 | $0.29 | $0.29 | 28,400 | — | — |
| 2023-11-15 | $0.30 | $0.30 | 14,600 | — | — |
| 2023-11-14 | $0.29 | $0.29 | 67,000 | — | — |
| 2023-11-13 | $0.34 | $0.34 | 21,700 | — | — |
| 2023-11-10 | $0.37 | $0.37 | 6,500 | — | — |
| 2023-11-09 | $0.36 | $0.36 | 38,900 | — | — |
| 2023-11-08 | $0.32 | $0.32 | 17,700 | — | — |
| 2023-11-07 | $0.32 | $0.32 | 1,000 | — | — |
| 2023-11-06 | $0.33 | $0.33 | 7,800 | — | — |
| 2023-11-03 | $0.31 | $0.31 | 5,600 | — | — |
| 2023-11-02 | $0.30 | $0.30 | 24,100 | — | — |
| 2023-11-01 | $0.32 | $0.32 | 10,200 | — | — |
| 2023-10-31 | $0.29 | $0.29 | 20,300 | — | — |
| 2023-10-30 | $0.31 | $0.31 | 1,700 | — | — |
| 2023-10-27 | $0.31 | $0.31 | 5,000 | — | — |
| 2023-10-26 | $0.34 | $0.34 | 9,800 | — | — |
| 2023-10-25 | $0.34 | $0.34 | 62,200 | — | — |
| 2023-10-24 | $0.29 | $0.29 | 4,500 | — | — |
| 2023-10-23 | $0.29 | $0.29 | 24,200 | — | — |
| 2023-10-20 | $0.30 | $0.30 | 20,600 | — | — |
| 2023-10-19 | $0.33 | $0.33 | 11,100 | — | — |
| 2023-10-18 | $0.37 | $0.37 | 44,500 | — | — |
| 2023-10-17 | $0.39 | $0.39 | 147,700 | — | — |
| 2023-10-16 | $0.33 | $0.33 | 848,000 | — | — |
| 2023-10-13 | $0.47 | $0.47 | 1,200 | — | — |
| 2023-10-12 | $0.44 | $0.44 | 13,300 | — | — |
| 2023-10-11 | $0.38 | $0.38 | 1,100 | — | — |
| 2023-10-10 | $0.41 | $0.41 | 12,800 | — | — |
| 2023-10-09 | $0.39 | $0.39 | 5,900 | — | — |
| 2023-10-06 | $0.38 | $0.38 | 9,700 | — | — |
| 2023-10-05 | $0.39 | $0.39 | 4,800 | — | — |
| 2023-10-04 | $0.39 | $0.39 | 1,100 | — | — |
| 2023-10-03 | $0.40 | $0.40 | 1,600 | — | — |
| 2023-10-02 | $0.42 | $0.42 | 4,000 | — | — |
| 2023-09-29 | $0.44 | $0.44 | 3,100 | — | — |
| 2023-09-28 | $0.48 | $0.48 | 1,600 | — | — |
| 2023-09-27 | $0.47 | $0.47 | 1,500 | — | — |
| 2023-09-26 | $0.47 | $0.47 | 3,200 | — | — |
| 2023-09-25 | $0.44 | $0.44 | 15,700 | — | — |
| 2023-09-22 | $0.38 | $0.38 | 28,400 | — | — |
| 2023-09-21 | $0.43 | $0.43 | 1,900 | — | — |
| 2023-09-20 | $0.44 | $0.44 | 62,300 | — | — |
| 2023-09-19 | $0.46 | $0.45 | 100 | — | — |
| 2023-09-18 | $0.46 | $0.45 | 2,300 | — | — |
| 2023-09-15 | $0.49 | $0.49 | 70,100 | — | — |
| 2023-09-14 | $0.43 | $0.43 | 12,300 | — | — |
| 2023-09-13 | $0.42 | $0.42 | 7,500 | — | — |
| 2023-09-12 | $0.41 | $0.41 | 21,100 | — | — |
| 2023-09-11 | $0.40 | $0.40 | 10,500 | — | — |
| 2023-09-08 | $0.40 | $0.40 | 11,400 | — | — |
| 2023-09-07 | $0.42 | $0.42 | 6,500 | — | — |
| 2023-09-06 | $0.45 | $0.45 | 29,300 | — | — |
| 2023-09-05 | $0.39 | $0.39 | 37,000 | — | — |
| 2023-09-01 | $0.40 | $0.40 | 114,700 | — | — |
| 2023-08-31 | $0.45 | $0.45 | 24,400 | — | — |
| 2023-08-30 | $0.51 | $0.51 | 500 | — | — |
| 2023-08-29 | $0.51 | $0.51 | 54,400 | — | — |
| 2023-08-28 | $0.48 | $0.48 | 76,600 | — | — |
| 2023-08-25 | $0.43 | $0.43 | 45,400 | — | — |
| 2023-08-24 | $0.42 | $0.42 | 9,300 | — | — |
| 2023-08-23 | $0.42 | $0.42 | 41,000 | — | — |
| 2023-08-22 | $0.47 | $0.47 | 134,100 | — | — |
| 2023-08-21 | $0.60 | $0.60 | 38,400 | — | — |
| 2023-08-18 | $0.59 | $0.59 | 10,500 | — | — |
| 2023-08-17 | $0.60 | $0.60 | 27,300 | — | — |
| 2023-08-16 | $0.61 | $0.61 | 17,700 | — | — |
| 2023-08-15 | $0.61 | $0.61 | 7,600 | — | — |
| 2023-08-14 | $0.66 | $0.66 | 7,500 | — | — |
| 2023-08-11 | $0.64 | $0.64 | 9,500 | — | — |
| 2023-08-10 | $0.64 | $0.64 | 55,400 | — | — |
| 2023-08-09 | $0.76 | $0.76 | 14,100 | — | — |
| 2023-08-08 | $0.69 | $0.69 | 13,200 | — | — |
| 2023-08-07 | $0.74 | $0.74 | 62,600 | — | — |
| 2023-08-04 | $0.75 | $0.75 | 21,300 | — | — |
| 2023-08-03 | $0.73 | $0.73 | 23,300 | — | — |
| 2023-08-02 | $0.76 | $0.76 | 3,400 | — | — |
| 2023-08-01 | $0.74 | $0.74 | 12,200 | — | — |
| 2023-07-31 | $0.81 | $0.81 | 11,700 | — | — |
| 2023-07-28 | $0.77 | $0.77 | 12,700 | — | — |
| 2023-07-27 | $0.79 | $0.79 | 5,400 | — | — |
| 2023-07-26 | $0.83 | $0.83 | 4,200 | — | — |
| 2023-07-25 | $0.79 | $0.79 | 3,900 | — | — |
| 2023-07-24 | $0.80 | $0.80 | 5,300 | — | — |
| 2023-07-21 | $0.78 | $0.78 | 8,600 | — | — |
| 2023-07-20 | $0.81 | $0.81 | 6,600 | — | — |
| 2023-07-19 | $0.79 | $0.79 | 109,700 | — | — |
| 2023-07-18 | $0.82 | $0.82 | 89,700 | — | — |
| 2023-07-17 | $0.82 | $0.82 | 7,300 | — | — |
| 2023-07-14 | $0.82 | $0.82 | 12,200 | — | — |
| 2023-07-13 | $0.80 | $0.80 | 32,200 | — | — |
| 2023-07-12 | $0.84 | $0.84 | 19,600 | — | — |
| 2023-07-11 | $0.84 | $0.84 | 38,600 | — | — |
| 2023-07-10 | $0.95 | $0.95 | 20,000 | — | — |
| 2023-07-07 | $0.94 | $0.94 | 37,600 | — | — |
| 2023-07-06 | $0.93 | $0.93 | 6,300 | — | — |
| 2023-07-05 | $0.93 | $0.93 | 4,100 | — | — |
| 2023-07-03 | $0.94 | $0.94 | 3,000 | — | — |
| 2023-06-30 | $0.89 | $0.89 | 13,600 | — | — |
| 2023-06-29 | $0.91 | $0.91 | 22,800 | — | — |
| 2023-06-28 | $0.90 | $0.90 | 7,100 | — | — |
| 2023-06-27 | $0.85 | $0.85 | 9,500 | — | — |
| 2023-06-26 | $0.90 | $0.90 | 17,600 | — | — |
| 2023-06-23 | $0.90 | $0.90 | 8,900 | — | — |
| 2023-06-22 | $0.85 | $0.85 | 6,000 | — | — |
| 2023-06-21 | $0.90 | $0.90 | 28,200 | — | — |
| 2023-06-20 | $0.89 | $0.89 | 16,900 | — | — |
| 2023-06-16 | $0.92 | $0.91 | 14,700 | — | — |
| 2023-06-15 | $0.92 | $0.92 | 135,400 | — | — |
| 2023-06-14 | $0.78 | $0.78 | 76,900 | — | — |
| 2023-06-13 | $0.89 | $0.89 | 8,400 | — | — |
| 2023-06-12 | $0.86 | $0.86 | 13,800 | — | — |
| 2023-06-09 | $0.88 | $0.88 | 13,900 | — | — |
| 2023-06-08 | $0.92 | $0.92 | 39,900 | — | — |
| 2023-06-07 | $0.88 | $0.88 | 5,600 | — | — |
| 2023-06-06 | $0.90 | $0.90 | 10,300 | — | — |
| 2023-06-05 | $0.92 | $0.92 | 8,500 | — | — |
| 2023-06-02 | $0.89 | $0.89 | 21,400 | — | — |
| 2023-06-01 | $0.92 | $0.92 | 45,200 | — | — |
| 2023-05-31 | $0.86 | $0.86 | 137,900 | — | — |
| 2023-05-30 | $0.79 | $0.79 | 10,800 | — | — |
| 2023-05-26 | $0.80 | $0.80 | 2,700 | — | — |
| 2023-05-25 | $0.78 | $0.78 | 9,600 | — | — |
| 2023-05-24 | $0.81 | $0.81 | 5,900 | — | — |
| 2023-05-23 | $0.79 | $0.79 | 144,500 | — | — |
| 2023-05-22 | $0.79 | $0.79 | 11,000 | — | — |
| 2023-05-19 | $0.79 | $0.79 | 600 | — | — |
| 2023-05-18 | $0.79 | $0.79 | 1,500 | — | — |
| 2023-05-17 | $0.77 | $0.77 | 14,800 | — | — |
| 2023-05-16 | $0.78 | $0.78 | 7,800 | — | — |
| 2023-05-15 | $0.87 | $0.87 | 2,800 | — | — |
| 2023-05-12 | $0.85 | $0.85 | 6,900 | — | — |
| 2023-05-11 | $0.85 | $0.85 | 400 | — | — |
| 2023-05-10 | $0.85 | $0.85 | 10,600 | — | — |
| 2023-05-09 | $0.86 | $0.86 | 2,300 | — | — |
| 2023-05-08 | $0.86 | $0.86 | 3,200 | — | — |
| 2023-05-05 | $0.84 | $0.84 | 6,000 | — | — |
| 2023-05-04 | $0.87 | $0.87 | 9,400 | — | — |
| 2023-05-03 | $0.79 | $0.79 | 5,400 | — | — |
| 2023-05-02 | $0.87 | $0.87 | 30,900 | — | — |
| 2023-05-01 | $0.87 | $0.87 | 4,600 | — | — |
| 2023-04-28 | $0.82 | $0.82 | 36,900 | — | — |
| 2023-04-27 | $0.83 | $0.83 | 11,600 | — | — |
| 2023-04-26 | $0.83 | $0.83 | 22,900 | — | — |
| 2023-04-25 | $0.88 | $0.88 | 74,700 | — | — |
| 2023-04-24 | $0.83 | $0.83 | 12,900 | — | — |
| 2023-04-21 | $0.84 | $0.84 | 22,800 | — | — |
| 2023-04-20 | $0.78 | $0.78 | 139,100 | — | — |
| 2023-04-19 | $0.80 | $0.80 | 4,700 | — | — |
| 2023-04-18 | $0.84 | $0.84 | 2,800 | — | — |
| 2023-04-17 | $0.79 | $0.79 | 12,300 | — | — |
| 2023-04-14 | $0.76 | $0.76 | 97,900 | — | — |
| 2023-04-13 | $0.84 | $0.84 | 17,600 | — | — |
| 2023-04-12 | $0.84 | $0.84 | 1,300 | — | — |
| 2023-04-11 | $0.84 | $0.84 | 13,800 | — | — |
| 2023-04-10 | $0.81 | $0.81 | 7,000 | — | — |
| 2023-04-06 | $0.72 | $0.72 | 19,500 | — | — |
| 2023-04-05 | $0.77 | $0.77 | 10,300 | — | — |
| 2023-04-04 | $0.78 | $0.78 | 50,600 | — | — |
| 2023-04-03 | $0.84 | $0.84 | 20,000 | — | — |
| 2023-03-31 | $0.80 | $0.80 | 10,900 | — | — |
| 2023-03-30 | $0.83 | $0.83 | 32,300 | — | — |
| 2023-03-29 | $0.84 | $0.84 | 64,000 | — | — |
| 2023-03-28 | $0.84 | $0.84 | 46,200 | — | — |
| 2023-03-27 | $0.84 | $0.84 | 78,500 | — | — |
| 2023-03-24 | $1.03 | $1.03 | 17,900 | — | — |
| 2023-03-23 | $1.04 | $1.04 | 86,900 | — | — |
| 2023-03-22 | $1.09 | $1.09 | 3,700 | — | — |
| 2023-03-21 | $1.10 | $1.10 | 31,400 | — | — |
| 2023-03-20 | $1.09 | $1.09 | 31,200 | — | — |
| 2023-03-17 | $1.08 | $1.08 | 94,500 | — | — |
| 2023-03-16 | $1.04 | $1.04 | 73,200 | — | — |
| 2023-03-15 | $1.00 | $1.00 | 12,800 | — | — |
| 2023-03-14 | $0.95 | $0.95 | 27,500 | — | — |
| 2023-03-13 | $0.99 | $0.99 | 8,000 | — | — |
| 2023-03-10 | $1.02 | $1.02 | 45,900 | — | — |
| 2023-03-09 | $1.02 | $1.02 | 50,800 | — | — |
| 2023-03-08 | $0.99 | $0.99 | 40,200 | — | — |
| 2023-03-07 | $0.97 | $0.97 | 95,900 | — | — |
| 2023-03-06 | $0.97 | $0.97 | 76,500 | — | — |
| 2023-03-03 | $0.96 | $0.96 | 59,000 | — | — |
| 2023-03-02 | $0.97 | $0.97 | 45,000 | — | — |
| 2023-03-01 | $0.85 | $0.85 | 37,200 | — | — |
| 2023-02-28 | $0.89 | $0.89 | 30,200 | — | — |
| 2023-02-27 | $0.86 | $0.86 | 29,200 | — | — |
| 2023-02-24 | $0.88 | $0.88 | 25,600 | — | — |
| 2023-02-23 | $0.88 | $0.88 | 89,100 | — | — |
| 2023-02-22 | $0.99 | $0.99 | 472,500 | — | — |
| 2023-02-21 | $1.05 | $1.05 | 23,700 | — | — |
| 2023-02-17 | $1.10 | $1.10 | 76,300 | — | — |
| 2023-02-16 | $1.14 | $1.14 | 16,700 | — | — |
| 2023-02-15 | $1.14 | $1.14 | 22,000 | — | — |
| 2023-02-14 | $1.14 | $1.14 | 159,500 | — | — |
| 2023-02-13 | $1.20 | $1.20 | 114,500 | — | — |
| 2023-02-10 | $1.22 | $1.22 | 80,300 | — | — |
| 2023-02-09 | $1.14 | $1.14 | 201,200 | — | — |
| 2023-02-08 | $1.09 | $1.09 | 268,800 | — | — |
| 2023-02-07 | $1.05 | $1.05 | 26,500 | — | — |
| 2023-02-06 | $1.06 | $1.06 | 110,400 | — | — |
| 2023-02-03 | $1.08 | $1.08 | 10,900 | — | — |
| 2023-02-02 | $1.07 | $1.07 | 15,900 | — | — |
| 2023-02-01 | $1.10 | $1.10 | 32,300 | — | — |
| 2023-01-31 | $1.06 | $1.06 | 20,800 | — | — |
| 2023-01-30 | $1.06 | $1.06 | 67,300 | — | — |
| 2023-01-27 | $1.12 | $1.12 | 12,900 | — | — |
| 2023-01-26 | $1.05 | $1.05 | 14,100 | — | — |
| 2023-01-25 | $1.05 | $1.05 | 45,600 | — | — |
| 2023-01-24 | $1.06 | $1.06 | 28,000 | — | — |
| 2023-01-23 | $1.02 | $1.02 | 96,900 | — | — |
| 2023-01-20 | $1.14 | $1.14 | 130,700 | — | — |
| 2023-01-19 | $1.00 | $1.00 | 28,100 | — | — |
| 2023-01-18 | $0.99 | $0.99 | 26,300 | — | — |
| 2023-01-17 | $0.93 | $0.93 | 31,700 | — | — |
| 2023-01-13 | $0.93 | $0.93 | 26,900 | — | — |
| 2023-01-12 | $0.98 | $0.98 | 45,800 | — | — |
| 2023-01-11 | $0.93 | $0.93 | 93,200 | — | — |
| 2023-01-10 | $0.91 | $0.91 | 171,500 | — | — |
| 2023-01-09 | $0.77 | $0.77 | 31,300 | — | — |
| 2023-01-06 | $0.75 | $0.75 | 47,800 | — | — |
| 2023-01-05 | $0.77 | $0.77 | 110,800 | — | — |
| 2023-01-04 | $0.79 | $0.79 | 17,600 | — | — |
| 2023-01-03 | $0.79 | $0.79 | 15,300 | — | — |