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
- 2023-02-15 to 2026-08-28
- 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 | $0.66 | $0.66 | 709,673 |
| 2023-12-28 | $0.77 | $0.77 | 3,192,027 |
| 2023-12-27 | $0.60 | $0.60 | 193,055 |
| 2023-12-26 | $0.60 | $0.60 | 81,863 |
| 2023-12-22 | $0.60 | $0.60 | 131,071 |
| 2023-12-21 | $0.60 | $0.60 | 107,762 |
| 2023-12-20 | $0.59 | $0.59 | 203,155 |
| 2023-12-19 | $0.59 | $0.59 | 95,162 |
| 2023-12-18 | $0.60 | $0.60 | 235,066 |
| 2023-12-15 | $0.59 | $0.59 | 450,218 |
| 2023-12-14 | $0.68 | $0.68 | 361,108 |
| 2023-12-13 | $0.68 | $0.68 | 596,652 |
| 2023-12-12 | $0.62 | $0.62 | 135,575 |
| 2023-12-11 | $0.60 | $0.60 | 167,490 |
| 2023-12-08 | $0.61 | $0.61 | 241,020 |
| 2023-12-07 | $0.56 | $0.56 | 495,541 |
| 2023-12-06 | $0.66 | $0.66 | 393,940 |
| 2023-12-05 | $0.79 | $0.79 | 2,225,775 |
| 2023-12-04 | $0.82 | $0.82 | 391,444 |
| 2023-12-01 | $0.82 | $0.82 | 257,634 |
| 2023-11-30 | $0.79 | $0.79 | 279,745 |
| 2023-11-29 | $0.87 | $0.87 | 299,539 |
| 2023-11-28 | $0.96 | $0.96 | 266,184 |
| 2023-11-27 | $1.02 | $1.02 | 215,076 |
| 2023-11-24 | $1.09 | $1.09 | 38,259 |
| 2023-11-22 | $1.05 | $1.05 | 75,435 |
| 2023-11-21 | $1.02 | $1.02 | 189,110 |
| 2023-11-20 | $1.09 | $1.09 | 100,031 |
| 2023-11-17 | $1.08 | $1.08 | 116,927 |
| 2023-11-16 | $1.06 | $1.06 | 218,189 |
| 2023-11-15 | $1.18 | $1.18 | 271,835 |
| 2023-11-14 | $1.24 | $1.24 | 2,067,634 |
| 2023-11-13 | $1.47 | $1.47 | 134,410 |
| 2023-11-10 | $1.61 | $1.61 | 56,580 |
| 2023-11-09 | $1.60 | $1.60 | 49,720 |
| 2023-11-08 | $1.67 | $1.67 | 106,936 |
| 2023-11-07 | $1.75 | $1.75 | 155,050 |
| 2023-11-06 | $1.72 | $1.72 | 96,085 |
| 2023-11-03 | $1.71 | $1.71 | 127,261 |
| 2023-11-02 | $1.69 | $1.69 | 97,365 |
| 2023-11-01 | $1.70 | $1.70 | 51,507 |
| 2023-10-31 | $1.68 | $1.68 | 59,588 |
| 2023-10-30 | $1.74 | $1.74 | 62,195 |
| 2023-10-27 | $1.72 | $1.72 | 72,962 |
| 2023-10-26 | $1.72 | $1.72 | 117,675 |
| 2023-10-25 | $1.73 | $1.73 | 54,910 |
| 2023-10-24 | $1.75 | $1.75 | 55,541 |
| 2023-10-23 | $1.73 | $1.73 | 90,019 |
| 2023-10-20 | $1.86 | $1.86 | 135,157 |
| 2023-10-19 | $1.96 | $1.96 | 179,266 |
| 2023-10-18 | $1.92 | $1.92 | 69,318 |
| 2023-10-17 | $1.93 | $1.93 | 107,430 |
| 2023-10-16 | $1.93 | $1.93 | 137,062 |
| 2023-10-13 | $2.06 | $2.06 | 115,950 |
| 2023-10-12 | $2.10 | $2.10 | 340,327 |
| 2023-10-11 | $2.13 | $2.13 | 222,470 |
| 2023-10-10 | $2.34 | $2.34 | 88,369 |
| 2023-10-09 | $2.35 | $2.35 | 86,426 |
| 2023-10-06 | $2.34 | $2.34 | 238,594 |
| 2023-10-05 | $2.49 | $2.49 | 382,147 |
| 2023-10-04 | $2.34 | $2.34 | 845,282 |
| 2023-10-03 | $2.74 | $2.74 | 4,477,900 |
| 2023-10-02 | $3.50 | $3.50 | 125,326 |
| 2023-09-29 | $3.90 | $3.90 | 95,069 |
| 2023-09-28 | $4.27 | $4.27 | 38,303 |
| 2023-09-27 | $4.25 | $4.25 | 41,826 |
| 2023-09-26 | $4.18 | $4.18 | 41,131 |
| 2023-09-25 | $4.10 | $4.10 | 84,097 |
| 2023-09-22 | $4.05 | $4.05 | 41,062 |
| 2023-09-21 | $4.07 | $4.07 | 58,825 |
| 2023-09-20 | $4.18 | $4.18 | 84,324 |
| 2023-09-19 | $4.07 | $4.07 | 71,505 |
| 2023-09-18 | $4.12 | $4.12 | 100,335 |
| 2023-09-15 | $4.19 | $4.19 | 265,643 |
| 2023-09-14 | $4.25 | $4.25 | 91,074 |
| 2023-09-13 | $4.20 | $4.20 | 63,120 |
| 2023-09-12 | $4.23 | $4.23 | 58,762 |
| 2023-09-11 | $4.18 | $4.18 | 52,707 |
| 2023-09-08 | $4.21 | $4.21 | 38,007 |
| 2023-09-07 | $4.22 | $4.22 | 76,274 |
| 2023-09-06 | $4.29 | $4.29 | 67,115 |
| 2023-09-05 | $4.50 | $4.50 | 102,178 |
| 2023-09-01 | $4.53 | $4.53 | 64,147 |
| 2023-08-31 | $4.51 | $4.51 | 66,547 |
| 2023-08-30 | $4.45 | $4.45 | 70,148 |
| 2023-08-29 | $4.34 | $4.34 | 536,320 |
| 2023-08-28 | $4.50 | $4.50 | 60,872 |
| 2023-08-25 | $4.48 | $4.48 | 46,144 |
| 2023-08-24 | $4.26 | $4.26 | 75,794 |
| 2023-08-23 | $4.49 | $4.49 | 186,616 |
| 2023-08-22 | $4.30 | $4.30 | 96,184 |
| 2023-08-21 | $4.19 | $4.19 | 90,700 |
| 2023-08-18 | $4.13 | $4.13 | 61,219 |
| 2023-08-17 | $4.18 | $4.18 | 99,222 |
| 2023-08-16 | $4.25 | $4.25 | 112,379 |
| 2023-08-15 | $4.36 | $4.36 | 113,531 |
| 2023-08-14 | $4.57 | $4.57 | 118,156 |
| 2023-08-11 | $4.36 | $4.36 | 103,467 |
| 2023-08-10 | $4.31 | $4.31 | 345,956 |
| 2023-08-09 | $4.25 | $4.25 | 138,824 |
| 2023-08-08 | $4.40 | $4.40 | 157,983 |
| 2023-08-07 | $4.27 | $4.27 | 165,515 |
| 2023-08-04 | $4.36 | $4.36 | 159,529 |
| 2023-08-03 | $4.47 | $4.47 | 317,596 |
| 2023-08-02 | $4.40 | $4.40 | 425,230 |
| 2023-08-01 | $4.66 | $4.66 | 6,685,183 |
| 2023-07-31 | $4.69 | $4.69 | 165,827 |
| 2023-07-28 | $4.64 | $4.64 | 215,980 |
| 2023-07-27 | $4.48 | $4.48 | 241,095 |
| 2023-07-26 | $4.70 | $4.70 | 336,069 |
| 2023-07-25 | $4.72 | $4.72 | 368,279 |
| 2023-07-24 | $5.02 | $5.02 | 186,836 |
| 2023-07-21 | $5.35 | $5.35 | 153,251 |
| 2023-07-20 | $5.42 | $5.42 | 306,960 |
| 2023-07-19 | $5.17 | $5.17 | 103,766 |
| 2023-07-18 | $5.18 | $5.18 | 263,734 |
| 2023-07-17 | $5.32 | $5.32 | 189,368 |
| 2023-07-14 | $5.31 | $5.31 | 182,255 |
| 2023-07-13 | $5.30 | $5.30 | 148,540 |
| 2023-07-12 | $5.42 | $5.42 | 209,718 |
| 2023-07-11 | $5.41 | $5.41 | 427,890 |
| 2023-07-10 | $5.72 | $5.72 | 323,625 |
| 2023-07-07 | $5.40 | $5.40 | 338,117 |
| 2023-07-06 | $5.82 | $5.82 | 291,038 |
| 2023-07-05 | $5.94 | $5.94 | 177,193 |
| 2023-07-03 | $6.08 | $6.08 | 90,654 |
| 2023-06-30 | $6.01 | $6.01 | 180,496 |
| 2023-06-29 | $6.09 | $6.09 | 255,863 |
| 2023-06-28 | $6.06 | $6.06 | 322,583 |
| 2023-06-27 | $6.00 | $6.00 | 533,633 |
| 2023-06-26 | $6.65 | $6.65 | 1,110,860 |
| 2023-06-23 | $7.00 | $7.00 | 2,745,939 |
| 2023-06-22 | $6.84 | $6.84 | 1,422,427 |
| 2023-06-21 | $6.77 | $6.77 | 38,733,966 |
| 2023-06-20 | $5.32 | $5.32 | 222,955 |
| 2023-06-16 | $4.91 | $4.91 | 397,579 |
| 2023-06-15 | $5.17 | $5.17 | 269,306 |
| 2023-06-14 | $5.19 | $5.19 | 233,101 |
| 2023-06-13 | $5.33 | $5.33 | 182,228 |
| 2023-06-12 | $5.35 | $5.35 | 152,091 |
| 2023-06-09 | $5.55 | $5.55 | 293,181 |
| 2023-06-08 | $5.35 | $5.35 | 286,604 |
| 2023-06-07 | $5.55 | $5.55 | 182,292 |
| 2023-06-06 | $5.60 | $5.60 | 466,719 |
| 2023-06-05 | $5.53 | $5.53 | 469,145 |
| 2023-06-02 | $5.50 | $5.50 | 386,337 |
| 2023-06-01 | $5.72 | $5.72 | 632,996 |
| 2023-05-31 | $5.30 | $5.30 | 829,883 |
| 2023-05-30 | $4.97 | $4.97 | 388,628 |
| 2023-05-26 | $5.17 | $5.17 | 618,846 |
| 2023-05-25 | $5.18 | $5.18 | 4,822,505 |
| 2023-05-24 | $4.77 | $4.77 | 2,484,239 |
| 2023-05-23 | $6.74 | $6.74 | 46,061,024 |
| 2023-05-22 | $5.26 | $5.26 | 65,342 |
| 2023-05-19 | $5.04 | $5.04 | 32,606 |
| 2023-05-18 | $5.15 | $5.15 | 43,390 |
| 2023-05-17 | $5.13 | $5.13 | 42,467 |
| 2023-05-16 | $5.44 | $5.44 | 55,834 |
| 2023-05-15 | $5.63 | $5.63 | 38,432 |
| 2023-05-12 | $5.94 | $5.94 | 29,601 |
| 2023-05-11 | $5.83 | $5.83 | 63,911 |
| 2023-05-10 | $5.95 | $5.95 | 26,705 |
| 2023-05-09 | $5.92 | $5.92 | 34,908 |
| 2023-05-08 | $6.02 | $6.02 | 55,881 |
| 2023-05-05 | $6.37 | $6.37 | 88,275 |
| 2023-05-04 | $6.27 | $6.27 | 40,772 |
| 2023-05-03 | $6.46 | $6.46 | 28,697 |
| 2023-05-02 | $6.42 | $6.42 | 49,286 |
| 2023-05-01 | $6.51 | $6.51 | 70,037 |
| 2023-04-28 | $6.78 | $6.78 | 72,594 |
| 2023-04-27 | $6.81 | $6.81 | 141,915 |
| 2023-04-26 | $6.47 | $6.47 | 145,706 |
| 2023-04-25 | $6.41 | $6.41 | 166,049 |
| 2023-04-24 | $6.70 | $6.70 | 101,985 |
| 2023-04-21 | $7.07 | $7.07 | 151,139 |
| 2023-04-20 | $7.20 | $7.20 | 1,575,991 |
| 2023-04-19 | $6.58 | $6.58 | 82,885 |
| 2023-04-18 | $6.79 | $6.79 | 181,673 |
| 2023-04-17 | $6.78 | $6.78 | 1,160,127 |
| 2023-04-14 | $6.60 | $6.60 | 1,436,817 |
| 2023-04-13 | $6.76 | $6.76 | 20,978,437 |
| 2023-04-12 | $4.51 | $4.51 | 116,567 |
| 2023-04-11 | $4.67 | $4.67 | 167,005 |
| 2023-04-10 | $5.29 | $5.29 | 66,671 |
| 2023-04-06 | $5.15 | $5.15 | 123,319 |
| 2023-04-05 | $5.41 | $5.41 | 111,861 |
| 2023-04-04 | $5.14 | $5.14 | 120,639 |
| 2023-04-03 | $5.36 | $5.36 | 208,092 |
| 2023-03-31 | $6.64 | $6.64 | 99,679 |
| 2023-03-30 | $7.03 | $7.03 | 49,961 |
| 2023-03-29 | $6.77 | $6.77 | 33,419 |
| 2023-03-28 | $7.04 | $7.04 | 37,442 |
| 2023-03-27 | $7.03 | $7.03 | 51,872 |
| 2023-03-24 | $7.21 | $7.21 | 52,263 |
| 2023-03-23 | $7.55 | $7.55 | 267,199 |
| 2023-03-22 | $7.16 | $7.16 | 84,767 |
| 2023-03-21 | $7.37 | $7.37 | 228,251 |
| 2023-03-20 | $7.12 | $7.12 | 523,037 |
| 2023-03-17 | $7.17 | $7.17 | 370,184 |
| 2023-03-16 | $7.02 | $7.02 | 293,298 |
| 2023-03-15 | $6.59 | $6.59 | 399,957 |
| 2023-03-14 | $7.41 | $7.41 | 646,803 |
| 2023-03-13 | $8.38 | $8.38 | 2,531,200 |
| 2023-03-10 | $8.00 | $8.00 | 6,343,902 |
| 2023-03-09 | $10.56 | $10.56 | 60,570,211 |
| 2023-03-08 | $4.69 | $4.69 | 206,866 |
| 2023-03-07 | $5.10 | $5.10 | 119,783 |
| 2023-03-06 | $5.50 | $5.50 | 340,308 |
| 2023-03-03 | $6.47 | $6.47 | 382,093 |
| 2023-03-02 | $6.26 | $6.26 | 227,768 |
| 2023-03-01 | $6.61 | $6.61 | 649,627 |
| 2023-02-28 | $8.00 | $8.00 | 1,040,182 |
| 2023-02-27 | $9.34 | $9.34 | 2,980,215 |
| 2023-02-24 | $9.99 | $9.99 | 7,380,455 |
| 2023-02-23 | $10.80 | $10.80 | 28,707,389 |
| 2023-02-22 | $4.81 | $4.81 | 1,865,837 |
| 2023-02-21 | $3.36 | $3.36 | 106,311 |
| 2023-02-17 | $3.98 | $3.98 | 52,354 |
| 2023-02-16 | $5.42 | $5.42 | 146,072 |
| 2023-02-15 | $6.03 | $6.03 | 144,921 |