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
- 2023-03-22 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 | $1.53 | $1.53 | 32,500 | — | — |
| 2023-12-28 | $1.55 | $1.55 | 19,600 | — | — |
| 2023-12-27 | $1.55 | $1.55 | 44,900 | — | — |
| 2023-12-26 | $1.61 | $1.61 | 40,300 | — | — |
| 2023-12-22 | $1.62 | $1.62 | 9,700 | — | — |
| 2023-12-21 | $1.64 | $1.64 | 18,900 | — | — |
| 2023-12-20 | $1.74 | $1.74 | 23,200 | — | — |
| 2023-12-19 | $1.69 | $1.69 | 17,300 | — | — |
| 2023-12-18 | $1.63 | $1.63 | 19,900 | — | — |
| 2023-12-15 | $1.70 | $1.70 | 11,200 | — | — |
| 2023-12-14 | $1.65 | $1.65 | 28,800 | — | — |
| 2023-12-13 | $1.61 | $1.61 | 39,600 | — | — |
| 2023-12-12 | $1.62 | $1.62 | 42,500 | — | — |
| 2023-12-11 | $1.80 | $1.80 | 11,500 | — | — |
| 2023-12-08 | $1.76 | $1.76 | 8,200 | — | — |
| 2023-12-07 | $1.79 | $1.79 | 25,500 | — | — |
| 2023-12-06 | $1.72 | $1.72 | 41,100 | — | — |
| 2023-12-05 | $1.75 | $1.75 | 9,300 | — | — |
| 2023-12-04 | $1.79 | $1.79 | 7,200 | — | — |
| 2023-12-01 | $1.85 | $1.85 | 11,000 | — | — |
| 2023-11-30 | $1.82 | $1.82 | 20,100 | — | — |
| 2023-11-29 | $1.84 | $1.84 | 21,200 | — | — |
| 2023-11-28 | $1.78 | $1.78 | 8,600 | — | — |
| 2023-11-27 | $1.85 | $1.85 | 6,600 | — | — |
| 2023-11-24 | $1.80 | $1.80 | 2,100 | — | — |
| 2023-11-22 | $1.85 | $1.85 | 6,200 | — | — |
| 2023-11-21 | $1.75 | $1.75 | 15,100 | — | — |
| 2023-11-20 | $1.86 | $1.86 | 4,600 | — | — |
| 2023-11-17 | $1.81 | $1.81 | 11,100 | — | — |
| 2023-11-16 | $1.85 | $1.85 | 12,300 | — | — |
| 2023-11-15 | $1.91 | $1.91 | 10,800 | — | — |
| 2023-11-14 | $1.90 | $1.90 | 13,400 | — | — |
| 2023-11-13 | $1.76 | $1.76 | 10,000 | — | — |
| 2023-11-10 | $1.82 | $1.82 | 3,900 | — | — |
| 2023-11-09 | $1.86 | $1.86 | 5,000 | — | — |
| 2023-11-08 | $1.87 | $1.87 | 18,800 | — | — |
| 2023-11-07 | $1.86 | $1.86 | 22,400 | — | — |
| 2023-11-06 | $1.97 | $1.97 | 14,800 | — | — |
| 2023-11-03 | $2.04 | $2.04 | 14,100 | — | — |
| 2023-11-02 | $1.99 | $1.99 | 15,100 | — | — |
| 2023-11-01 | $1.93 | $1.93 | 16,800 | — | — |
| 2023-10-31 | $2.02 | $2.02 | 8,800 | — | — |
| 2023-10-30 | $1.97 | $1.97 | 23,400 | — | — |
| 2023-10-27 | $2.06 | $2.06 | 14,000 | — | — |
| 2023-10-26 | $2.03 | $2.03 | 19,100 | — | — |
| 2023-10-25 | $2.30 | $2.30 | 37,700 | — | — |
| 2023-10-24 | $2.51 | $2.51 | 15,400 | — | — |
| 2023-10-23 | $2.57 | $2.57 | 32,400 | — | — |
| 2023-10-20 | $2.78 | $2.78 | 8,400 | — | — |
| 2023-10-19 | $2.75 | $2.75 | 20,100 | — | — |
| 2023-10-18 | $2.93 | $2.93 | 41,900 | — | — |
| 2023-10-17 | $2.83 | $2.83 | 41,100 | — | — |
| 2023-10-16 | $2.75 | $2.75 | 70,700 | — | — |
| 2023-10-13 | $2.66 | $2.66 | 18,500 | — | — |
| 2023-10-12 | $2.66 | $2.66 | 33,900 | — | — |
| 2023-10-11 | $2.70 | $2.70 | 80,600 | — | — |
| 2023-10-10 | $2.65 | $2.65 | 65,600 | — | — |
| 2023-10-09 | $2.89 | $2.89 | 34,300 | — | — |
| 2023-10-06 | $3.02 | $3.02 | 102,100 | — | — |
| 2023-10-05 | $2.80 | $2.80 | 33,100 | — | — |
| 2023-10-04 | $2.80 | $2.80 | 79,400 | — | — |
| 2023-10-03 | $2.96 | $2.96 | 93,800 | — | — |
| 2023-10-02 | $2.85 | $2.85 | 137,700 | — | — |
| 2023-09-29 | $2.90 | $2.90 | 312,200 | — | — |
| 2023-09-28 | $2.84 | $2.84 | 183,500 | — | — |
| 2023-09-27 | $2.57 | $2.57 | 171,500 | — | — |
| 2023-09-26 | $2.50 | $2.50 | 159,000 | — | — |
| 2023-09-25 | $2.27 | $2.27 | 758,500 | — | — |
| 2023-09-22 | $2.59 | $2.59 | 2,951,700 | — | — |
| 2023-09-21 | $2.08 | $2.08 | 101,200 | — | — |
| 2023-09-20 | $1.87 | $1.87 | 62,000 | — | — |
| 2023-09-19 | $1.85 | $1.85 | 168,700 | — | — |
| 2023-09-18 | $1.72 | $1.72 | 37,200 | — | — |
| 2023-09-15 | $1.83 | $1.83 | 103,600 | — | — |
| 2023-09-14 | $1.97 | $1.97 | 149,700 | — | — |
| 2023-09-13 | $1.72 | $1.72 | 394,000 | — | — |
| 2023-09-12 | $1.62 | $1.62 | 43,500 | — | — |
| 2023-09-11 | $1.54 | $1.54 | 69,900 | — | — |
| 2023-09-08 | $1.65 | $1.65 | 19,000 | — | — |
| 2023-09-07 | $1.74 | $1.74 | 12,600 | — | — |
| 2023-09-06 | $1.74 | $1.74 | 23,800 | — | — |
| 2023-09-05 | $1.69 | $1.69 | 19,200 | — | — |
| 2023-09-01 | $1.69 | $1.69 | 45,100 | — | — |
| 2023-08-31 | $1.70 | $1.70 | 33,900 | — | — |
| 2023-08-30 | $1.75 | $1.75 | 17,900 | — | — |
| 2023-08-29 | $1.74 | $1.74 | 19,200 | — | — |
| 2023-08-28 | $1.73 | $1.73 | 21,100 | — | — |
| 2023-08-25 | $1.72 | $1.72 | 50,500 | — | — |
| 2023-08-24 | $1.72 | $1.72 | 37,600 | — | — |
| 2023-08-23 | $1.81 | $1.81 | 28,700 | — | — |
| 2023-08-22 | $1.80 | $1.80 | 57,900 | — | — |
| 2023-08-21 | $1.78 | $1.78 | 200,400 | — | — |
| 2023-08-18 | $1.71 | $1.71 | 41,800 | — | — |
| 2023-08-17 | $1.72 | $1.72 | 98,800 | — | — |
| 2023-08-16 | $1.68 | $1.68 | 312,800 | — | — |
| 2023-08-15 | $2.31 | $2.31 | 83,700 | — | — |
| 2023-08-14 | $2.29 | $2.29 | 46,700 | — | — |
| 2023-08-11 | $2.29 | $2.29 | 194,500 | — | — |
| 2023-08-10 | $2.24 | $2.24 | 49,000 | — | — |
| 2023-08-09 | $2.34 | $2.34 | 86,700 | — | — |
| 2023-08-08 | $2.44 | $2.44 | 49,100 | — | — |
| 2023-08-07 | $2.50 | $2.50 | 63,700 | — | — |
| 2023-08-04 | $2.54 | $2.54 | 95,800 | — | — |
| 2023-08-03 | $2.67 | $2.67 | 58,400 | — | — |
| 2023-08-02 | $2.73 | $2.73 | 68,500 | — | — |
| 2023-08-01 | $2.77 | $2.77 | 78,800 | — | — |
| 2023-07-31 | $2.89 | $2.89 | 88,000 | — | — |
| 2023-07-28 | $2.92 | $2.92 | 98,400 | — | — |
| 2023-07-27 | $3.01 | $3.01 | 53,200 | — | — |
| 2023-07-26 | $3.10 | $3.10 | 71,400 | — | — |
| 2023-07-25 | $3.03 | $3.03 | 74,900 | — | — |
| 2023-07-24 | $3.26 | $3.26 | 49,700 | — | — |
| 2023-07-21 | $3.18 | $3.18 | 77,600 | — | — |
| 2023-07-20 | $3.11 | $3.11 | 63,200 | — | — |
| 2023-07-19 | $3.11 | $3.11 | 236,200 | — | — |
| 2023-07-18 | $2.91 | $2.91 | 325,600 | — | — |
| 2023-07-17 | $3.18 | $3.18 | 97,400 | — | — |
| 2023-07-14 | $3.33 | $3.33 | 98,100 | — | — |
| 2023-07-13 | $3.25 | $3.25 | 343,400 | — | — |
| 2023-07-12 | $3.56 | $3.56 | 187,300 | — | — |
| 2023-07-11 | $3.71 | $3.71 | 374,200 | — | — |
| 2023-07-10 | $3.65 | $3.65 | 166,900 | — | — |
| 2023-07-07 | $3.74 | $3.74 | 138,100 | — | — |
| 2023-07-06 | $3.60 | $3.60 | 211,600 | — | — |
| 2023-07-05 | $3.80 | $3.80 | 107,500 | — | — |
| 2023-07-03 | $3.84 | $3.84 | 143,600 | — | — |
| 2023-06-30 | $3.90 | $3.90 | 122,200 | — | — |
| 2023-06-29 | $3.90 | $3.90 | 198,900 | — | — |
| 2023-06-28 | $3.90 | $3.90 | 131,700 | — | — |
| 2023-06-27 | $3.98 | $3.98 | 235,300 | — | — |
| 2023-06-26 | $4.19 | $4.19 | 136,000 | — | — |
| 2023-06-23 | $4.38 | $4.38 | 111,500 | — | — |
| 2023-06-22 | $4.54 | $4.54 | 186,500 | — | — |
| 2023-06-21 | $4.60 | $4.60 | 182,000 | — | — |
| 2023-06-20 | $4.50 | $4.50 | 180,800 | — | — |
| 2023-06-16 | $4.48 | $4.48 | 553,400 | — | — |
| 2023-06-15 | $4.36 | $4.36 | 300,300 | — | — |
| 2023-06-14 | $4.38 | $4.38 | 1,972,000 | — | — |
| 2023-06-13 | $4.87 | $4.87 | 825,100 | — | — |
| 2023-06-12 | $5.50 | $5.50 | 1,747,800 | — | — |
| 2023-06-09 | $4.48 | $4.48 | 128,400 | — | — |
| 2023-06-08 | $4.54 | $4.54 | 193,100 | — | — |
| 2023-06-07 | $4.61 | $4.61 | 278,400 | — | — |
| 2023-06-06 | $4.71 | $4.71 | 934,600 | — | — |
| 2023-06-05 | $4.34 | $4.34 | 322,600 | — | — |
| 2023-06-02 | $4.36 | $4.36 | 418,100 | — | — |
| 2023-06-01 | $4.60 | $4.60 | 889,000 | — | — |
| 2023-05-31 | $4.45 | $4.45 | 379,500 | — | — |
| 2023-05-30 | $4.32 | $4.32 | 507,600 | — | — |
| 2023-05-26 | $4.74 | $4.74 | 1,333,200 | — | — |
| 2023-05-25 | $4.42 | $4.42 | 751,000 | — | — |
| 2023-05-24 | $4.76 | $4.76 | 902,400 | — | — |
| 2023-05-23 | $5.02 | $5.02 | 2,245,100 | — | — |
| 2023-05-22 | $5.20 | $5.20 | 9,927,800 | — | — |
| 2023-05-19 | $5.10 | $5.10 | 1,336,000 | — | — |
| 2023-05-18 | $5.47 | $5.47 | 1,984,300 | — | — |
| 2023-05-17 | $6.27 | $6.27 | 6,994,200 | — | — |
| 2023-05-16 | $6.35 | $6.35 | 12,526,300 | — | — |
| 2023-05-15 | $30.88 | $30.88 | 7,892,900 | — | — |
| 2023-05-12 | $18.46 | $18.46 | 1,332,300 | — | — |
| 2023-05-11 | $14.51 | $14.51 | 517,300 | — | — |
| 2023-05-10 | $13.25 | $13.25 | 1,426,500 | — | — |
| 2023-05-09 | $12.52 | $12.52 | 2,365,300 | — | — |
| 2023-05-08 | $25.98 | $25.98 | 1,286,500 | — | — |
| 2023-05-05 | $6.20 | $6.20 | 30,300 | — | — |
| 2023-05-04 | $5.60 | $5.60 | 53,600 | — | — |
| 2023-05-03 | $5.85 | $5.85 | 61,900 | — | — |
| 2023-05-02 | $5.86 | $5.86 | 20,400 | — | — |
| 2023-05-01 | $5.98 | $5.98 | 198,800 | — | — |
| 2023-04-28 | $6.90 | $6.90 | 19,000 | — | — |
| 2023-04-27 | $6.88 | $6.88 | 201,300 | — | — |
| 2023-04-26 | $7.50 | $7.50 | 155,500 | — | — |
| 2023-04-25 | $6.69 | $6.69 | 165,900 | — | — |
| 2023-04-24 | $5.62 | $5.62 | 60,800 | — | — |
| 2023-04-21 | $5.16 | $5.16 | 15,100 | — | — |
| 2023-04-20 | $5.07 | $5.07 | 235,600 | — | — |
| 2023-04-19 | $5.61 | $5.61 | 323,100 | — | — |
| 2023-04-18 | $4.88 | $4.88 | 23,300 | — | — |
| 2023-04-17 | $4.96 | $4.96 | 210,800 | — | — |
| 2023-04-14 | $5.07 | $5.07 | 687,800 | — | — |
| 2023-04-13 | $4.62 | $4.62 | 182,300 | — | — |
| 2023-04-12 | $4.71 | $4.71 | 462,200 | — | — |
| 2023-04-11 | $4.87 | $4.87 | 185,700 | — | — |
| 2023-04-10 | $4.42 | $4.42 | 686,900 | — | — |
| 2023-04-06 | $4.34 | $4.34 | 67,200 | — | — |
| 2023-04-05 | $4.11 | $4.11 | 96,500 | — | — |
| 2023-04-04 | $4.12 | $4.12 | 122,200 | — | — |
| 2023-04-03 | $4.06 | $4.06 | 441,000 | — | — |
| 2023-03-31 | $4.27 | $4.27 | 39,900 | — | — |
| 2023-03-30 | $4.22 | $4.22 | 71,900 | — | — |
| 2023-03-29 | $4.28 | $4.28 | 180,900 | — | — |
| 2023-03-28 | $4.34 | $4.34 | 279,200 | — | — |
| 2023-03-27 | $4.34 | $4.34 | 31,100 | — | — |
| 2023-03-24 | $4.29 | $4.29 | 40,100 | — | — |
| 2023-03-23 | $4.18 | $4.18 | 92,100 | — | — |
| 2023-03-22 | $4.14 | $4.14 | 25,500 | — | — |