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
- 2020-12-04 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 | 273,700 | — | — |
| 2023-12-28 | $1.50 | $1.50 | 858,000 | — | — |
| 2023-12-27 | $1.51 | $1.51 | 631,700 | — | — |
| 2023-12-26 | $1.41 | $1.41 | 452,300 | — | — |
| 2023-12-22 | $1.31 | $1.31 | 728,000 | — | — |
| 2023-12-21 | $1.32 | $1.32 | 570,500 | — | — |
| 2023-12-20 | $1.19 | $1.19 | 525,200 | — | — |
| 2023-12-19 | $1.27 | $1.27 | 352,300 | — | — |
| 2023-12-18 | $1.20 | $1.20 | 324,100 | — | — |
| 2023-12-15 | $1.37 | $1.37 | 300,700 | — | — |
| 2023-12-14 | $1.39 | $1.39 | 425,500 | — | — |
| 2023-12-13 | $1.35 | $1.35 | 284,200 | — | — |
| 2023-12-12 | $1.31 | $1.31 | 309,000 | — | — |
| 2023-12-11 | $1.40 | $1.40 | 793,700 | — | — |
| 2023-12-08 | $1.39 | $1.39 | 488,600 | — | — |
| 2023-12-07 | $1.28 | $1.28 | 313,700 | — | — |
| 2023-12-06 | $1.20 | $1.20 | 453,800 | — | — |
| 2023-12-05 | $1.24 | $1.24 | 385,800 | — | — |
| 2023-12-04 | $1.27 | $1.27 | 469,600 | — | — |
| 2023-12-01 | $1.10 | $1.10 | 385,300 | — | — |
| 2023-11-30 | $1.10 | $1.10 | 468,300 | — | — |
| 2023-11-29 | $1.24 | $1.24 | 790,900 | — | — |
| 2023-11-28 | $1.36 | $1.36 | 398,900 | — | — |
| 2023-11-27 | $1.38 | $1.38 | 978,900 | — | — |
| 2023-11-24 | $1.34 | $1.34 | 628,300 | — | — |
| 2023-11-22 | $1.26 | $1.26 | 791,700 | — | — |
| 2023-11-21 | $1.13 | $1.13 | 1,480,200 | — | — |
| 2023-11-20 | $1.13 | $1.13 | 1,783,200 | — | — |
| 2023-11-17 | $0.91 | $0.91 | 1,538,100 | — | — |
| 2023-11-16 | $0.79 | $0.79 | 449,000 | — | — |
| 2023-11-15 | $0.79 | $0.79 | 983,200 | — | — |
| 2023-11-14 | $0.62 | $0.62 | 574,800 | — | — |
| 2023-11-13 | $0.65 | $0.65 | 1,006,500 | — | — |
| 2023-11-10 | $0.61 | $0.61 | 405,700 | — | — |
| 2023-11-09 | $0.49 | $0.49 | 402,400 | — | — |
| 2023-11-08 | $0.57 | $0.57 | 256,300 | — | — |
| 2023-11-07 | $0.58 | $0.58 | 283,500 | — | — |
| 2023-11-06 | $0.57 | $0.57 | 510,700 | — | — |
| 2023-11-03 | $0.55 | $0.55 | 686,000 | — | — |
| 2023-11-02 | $0.47 | $0.47 | 571,500 | — | — |
| 2023-11-01 | $0.41 | $0.41 | 245,800 | — | — |
| 2023-10-31 | $0.38 | $0.38 | 100,500 | — | — |
| 2023-10-30 | $0.38 | $0.38 | 575,800 | — | — |
| 2023-10-27 | $0.37 | $0.37 | 1,230,100 | — | — |
| 2023-10-26 | $0.35 | $0.35 | 493,100 | — | — |
| 2023-10-25 | $0.34 | $0.34 | 778,200 | — | — |
| 2023-10-24 | $0.36 | $0.36 | 1,085,600 | — | — |
| 2023-10-23 | $0.36 | $0.36 | 530,000 | — | — |
| 2023-10-20 | $0.39 | $0.39 | 452,200 | — | — |
| 2023-10-19 | $0.42 | $0.42 | 373,900 | — | — |
| 2023-10-18 | $0.43 | $0.43 | 380,500 | — | — |
| 2023-10-17 | $0.47 | $0.47 | 368,400 | — | — |
| 2023-10-16 | $0.49 | $0.49 | 847,200 | — | — |
| 2023-10-13 | $0.39 | $0.39 | 1,044,100 | — | — |
| 2023-10-12 | $0.43 | $0.43 | 629,200 | — | — |
| 2023-10-11 | $0.47 | $0.47 | 338,300 | — | — |
| 2023-10-10 | $0.48 | $0.48 | 1,202,300 | — | — |
| 2023-10-09 | $0.56 | $0.56 | 327,200 | — | — |
| 2023-10-06 | $0.58 | $0.58 | 209,600 | — | — |
| 2023-10-05 | $0.56 | $0.56 | 205,000 | — | — |
| 2023-10-04 | $0.57 | $0.57 | 81,200 | — | — |
| 2023-10-03 | $0.57 | $0.57 | 199,500 | — | — |
| 2023-10-02 | $0.61 | $0.61 | 128,500 | — | — |
| 2023-09-29 | $0.61 | $0.61 | 126,300 | — | — |
| 2023-09-28 | $0.61 | $0.61 | 337,600 | — | — |
| 2023-09-27 | $0.58 | $0.58 | 536,600 | — | — |
| 2023-09-26 | $0.64 | $0.64 | 281,300 | — | — |
| 2023-09-25 | $0.71 | $0.71 | 256,500 | — | — |
| 2023-09-22 | $0.70 | $0.70 | 385,900 | — | — |
| 2023-09-21 | $0.62 | $0.62 | 932,700 | — | — |
| 2023-09-20 | $0.67 | $0.67 | 239,400 | — | — |
| 2023-09-19 | $0.72 | $0.71 | 202,800 | — | — |
| 2023-09-18 | $0.75 | $0.75 | 519,500 | — | — |
| 2023-09-15 | $0.82 | $0.82 | 129,500 | — | — |
| 2023-09-14 | $0.83 | $0.83 | 206,500 | — | — |
| 2023-09-13 | $0.82 | $0.82 | 187,900 | — | — |
| 2023-09-12 | $0.83 | $0.83 | 479,900 | — | — |
| 2023-09-11 | $0.90 | $0.90 | 198,600 | — | — |
| 2023-09-08 | $0.91 | $0.91 | 637,300 | — | — |
| 2023-09-07 | $0.94 | $0.94 | 1,136,300 | — | — |
| 2023-09-06 | $0.91 | $0.91 | 958,800 | — | — |
| 2023-09-05 | $0.92 | $0.92 | 279,500 | — | — |
| 2023-09-01 | $0.96 | $0.96 | 140,900 | — | — |
| 2023-08-31 | $1.00 | $1.00 | 176,500 | — | — |
| 2023-08-30 | $0.99 | $0.99 | 331,200 | — | — |
| 2023-08-29 | $0.92 | $0.92 | 276,700 | — | — |
| 2023-08-28 | $0.91 | $0.91 | 168,500 | — | — |
| 2023-08-25 | $0.90 | $0.90 | 259,900 | — | — |
| 2023-08-24 | $0.92 | $0.92 | 263,000 | — | — |
| 2023-08-23 | $0.97 | $0.97 | 214,600 | — | — |
| 2023-08-22 | $0.99 | $0.99 | 184,200 | — | — |
| 2023-08-21 | $0.97 | $0.97 | 261,900 | — | — |
| 2023-08-18 | $1.01 | $1.01 | 326,000 | — | — |
| 2023-08-17 | $1.00 | $1.00 | 311,900 | — | — |
| 2023-08-16 | $1.06 | $1.06 | 400,200 | — | — |
| 2023-08-15 | $1.13 | $1.13 | 491,100 | — | — |
| 2023-08-14 | $1.07 | $1.07 | 977,400 | — | — |
| 2023-08-11 | $1.14 | $1.14 | 413,000 | — | — |
| 2023-08-10 | $1.11 | $1.11 | 1,254,600 | — | — |
| 2023-08-09 | $1.31 | $1.31 | 617,100 | — | — |
| 2023-08-08 | $1.32 | $1.32 | 7,183,400 | — | — |
| 2023-08-07 | $1.32 | $1.32 | 483,400 | — | — |
| 2023-08-04 | $1.47 | $1.47 | 434,500 | — | — |
| 2023-08-03 | $1.59 | $1.59 | 346,500 | — | — |
| 2023-08-02 | $1.64 | $1.64 | 369,200 | — | — |
| 2023-08-01 | $1.70 | $1.70 | 567,200 | — | — |
| 2023-07-31 | $1.63 | $1.63 | 1,059,200 | — | — |
| 2023-07-28 | $1.50 | $1.50 | 407,900 | — | — |
| 2023-07-27 | $1.47 | $1.47 | 795,800 | — | — |
| 2023-07-26 | $1.65 | $1.65 | 808,000 | — | — |
| 2023-07-25 | $1.69 | $1.68 | 1,112,300 | — | — |
| 2023-07-24 | $2.01 | $2.01 | 1,961,800 | — | — |
| 2023-07-21 | $2.00 | $2.00 | 4,045,900 | — | — |
| 2023-07-20 | $1.62 | $1.62 | 1,175,100 | — | — |
| 2023-07-19 | $1.52 | $1.52 | 2,151,900 | — | — |
| 2023-07-18 | $1.20 | $1.20 | 341,800 | — | — |
| 2023-07-17 | $1.19 | $1.19 | 691,200 | — | — |
| 2023-07-14 | $1.18 | $1.18 | 974,900 | — | — |
| 2023-07-13 | $1.39 | $1.39 | 858,400 | — | — |
| 2023-07-12 | $1.22 | $1.22 | 1,497,500 | — | — |
| 2023-07-11 | $1.32 | $1.32 | 859,500 | — | — |
| 2023-07-10 | $1.15 | $1.15 | 987,900 | — | — |
| 2023-07-07 | $1.03 | $1.03 | 245,200 | — | — |
| 2023-07-06 | $0.88 | $0.88 | 193,300 | — | — |
| 2023-07-05 | $0.97 | $0.97 | 339,300 | — | — |
| 2023-07-03 | $0.91 | $0.91 | 107,100 | — | — |
| 2023-06-30 | $0.86 | $0.86 | 373,500 | — | — |
| 2023-06-29 | $0.83 | $0.83 | 322,700 | — | — |
| 2023-06-28 | $0.85 | $0.85 | 457,100 | — | — |
| 2023-06-27 | $0.88 | $0.88 | 433,900 | — | — |
| 2023-06-26 | $0.91 | $0.91 | 468,600 | — | — |
| 2023-06-23 | $1.01 | $1.01 | 4,034,300 | — | — |
| 2023-06-22 | $0.95 | $0.95 | 214,100 | — | — |
| 2023-06-21 | $0.95 | $0.95 | 230,100 | — | — |
| 2023-06-20 | $0.98 | $0.97 | 205,500 | — | — |
| 2023-06-16 | $1.03 | $1.03 | 374,000 | — | — |
| 2023-06-15 | $1.01 | $1.01 | 297,500 | — | — |
| 2023-06-14 | $1.07 | $1.07 | 257,100 | — | — |
| 2023-06-13 | $1.09 | $1.09 | 363,900 | — | — |
| 2023-06-12 | $0.98 | $0.98 | 158,700 | — | — |
| 2023-06-09 | $0.96 | $0.96 | 261,300 | — | — |
| 2023-06-08 | $0.93 | $0.93 | 234,400 | — | — |
| 2023-06-07 | $0.96 | $0.96 | 255,200 | — | — |
| 2023-06-06 | $0.82 | $0.82 | 275,700 | — | — |
| 2023-06-05 | $0.90 | $0.90 | 135,800 | — | — |
| 2023-06-02 | $0.88 | $0.88 | 172,800 | — | — |
| 2023-06-01 | $0.86 | $0.86 | 110,100 | — | — |
| 2023-05-31 | $0.87 | $0.87 | 282,200 | — | — |
| 2023-05-30 | $0.83 | $0.83 | 225,100 | — | — |
| 2023-05-26 | $0.83 | $0.83 | 198,000 | — | — |
| 2023-05-25 | $0.83 | $0.83 | 262,400 | — | — |
| 2023-05-24 | $0.86 | $0.86 | 107,400 | — | — |
| 2023-05-23 | $0.89 | $0.89 | 269,800 | — | — |
| 2023-05-22 | $0.91 | $0.91 | 350,600 | — | — |
| 2023-05-19 | $0.92 | $0.92 | 218,600 | — | — |
| 2023-05-18 | $0.93 | $0.93 | 361,700 | — | — |
| 2023-05-17 | $0.85 | $0.85 | 443,400 | — | — |
| 2023-05-16 | $0.87 | $0.87 | 312,600 | — | — |
| 2023-05-15 | $0.93 | $0.93 | 905,500 | — | — |
| 2023-05-12 | $1.08 | $1.08 | 222,100 | — | — |
| 2023-05-11 | $1.09 | $1.09 | 423,700 | — | — |
| 2023-05-10 | $1.25 | $1.25 | 304,100 | — | — |
| 2023-05-09 | $1.22 | $1.22 | 376,300 | — | — |
| 2023-05-08 | $1.11 | $1.11 | 304,600 | — | — |
| 2023-05-05 | $1.21 | $1.21 | 704,600 | — | — |
| 2023-05-04 | $0.90 | $0.90 | 301,200 | — | — |
| 2023-05-03 | $0.91 | $0.91 | 201,500 | — | — |
| 2023-05-02 | $0.92 | $0.92 | 209,500 | — | — |
| 2023-05-01 | $0.97 | $0.97 | 90,100 | — | — |
| 2023-04-28 | $1.00 | $1.00 | 156,700 | — | — |
| 2023-04-27 | $0.95 | $0.95 | 273,600 | — | — |
| 2023-04-26 | $0.87 | $0.87 | 228,800 | — | — |
| 2023-04-25 | $0.82 | $0.82 | 179,300 | — | — |
| 2023-04-24 | $0.82 | $0.82 | 347,300 | — | — |
| 2023-04-21 | $0.88 | $0.88 | 205,000 | — | — |
| 2023-04-20 | $0.94 | $0.94 | 231,500 | — | — |
| 2023-04-19 | $1.00 | $1.00 | 105,300 | — | — |
| 2023-04-18 | $1.02 | $1.02 | 124,800 | — | — |
| 2023-04-17 | $1.02 | $1.02 | 149,400 | — | — |
| 2023-04-14 | $1.02 | $1.02 | 198,100 | — | — |
| 2023-04-13 | $1.04 | $1.04 | 284,500 | — | — |
| 2023-04-12 | $0.93 | $0.93 | 476,200 | — | — |
| 2023-04-11 | $1.01 | $1.01 | 115,700 | — | — |
| 2023-04-10 | $0.99 | $0.99 | 233,000 | — | — |
| 2023-04-06 | $0.96 | $0.96 | 769,500 | — | — |
| 2023-04-05 | $0.90 | $0.90 | 793,800 | — | — |
| 2023-04-04 | $0.97 | $0.97 | 329,400 | — | — |
| 2023-04-03 | $1.04 | $1.04 | 382,900 | — | — |
| 2023-03-31 | $1.08 | $1.08 | 228,700 | — | — |
| 2023-03-30 | $1.06 | $1.06 | 210,800 | — | — |
| 2023-03-29 | $1.07 | $1.07 | 295,000 | — | — |
| 2023-03-28 | $1.08 | $1.08 | 329,900 | — | — |
| 2023-03-27 | $1.05 | $1.05 | 242,600 | — | — |
| 2023-03-24 | $1.10 | $1.10 | 612,100 | — | — |
| 2023-03-23 | $1.10 | $1.10 | 384,900 | — | — |
| 2023-03-22 | $1.18 | $1.18 | 574,700 | — | — |
| 2023-03-21 | $1.24 | $1.24 | 378,900 | — | — |
| 2023-03-20 | $1.16 | $1.16 | 527,500 | — | — |
| 2023-03-17 | $1.30 | $1.30 | 780,100 | — | — |
| 2023-03-16 | $1.46 | $1.46 | 232,700 | — | — |
| 2023-03-15 | $1.46 | $1.46 | 211,600 | — | — |
| 2023-03-14 | $1.54 | $1.54 | 507,700 | — | — |
| 2023-03-13 | $1.58 | $1.58 | 266,900 | — | — |
| 2023-03-10 | $1.54 | $1.54 | 730,400 | — | — |
| 2023-03-09 | $1.50 | $1.50 | 595,800 | — | — |
| 2023-03-08 | $1.63 | $1.63 | 295,000 | — | — |
| 2023-03-07 | $1.72 | $1.72 | 228,900 | — | — |
| 2023-03-06 | $1.84 | $1.84 | 297,900 | — | — |
| 2023-03-03 | $1.86 | $1.86 | 188,800 | — | — |
| 2023-03-02 | $1.83 | $1.83 | 310,800 | — | — |
| 2023-03-01 | $1.89 | $1.89 | 223,900 | — | — |
| 2023-02-28 | $1.88 | $1.88 | 368,300 | — | — |
| 2023-02-27 | $1.81 | $1.81 | 323,200 | — | — |
| 2023-02-24 | $1.93 | $1.93 | 191,300 | — | — |
| 2023-02-23 | $2.02 | $2.02 | 172,600 | — | — |
| 2023-02-22 | $1.97 | $1.97 | 356,800 | — | — |
| 2023-02-21 | $2.01 | $2.01 | 325,500 | — | — |
| 2023-02-17 | $2.21 | $2.21 | 238,200 | — | — |
| 2023-02-16 | $2.18 | $2.18 | 379,200 | — | — |
| 2023-02-15 | $2.40 | $2.40 | 723,500 | — | — |
| 2023-02-14 | $2.16 | $2.16 | 954,000 | — | — |
| 2023-02-13 | $2.03 | $2.03 | 359,500 | — | — |
| 2023-02-10 | $2.01 | $2.01 | 154,200 | — | — |
| 2023-02-09 | $2.06 | $2.06 | 405,000 | — | — |
| 2023-02-08 | $2.30 | $2.30 | 350,400 | — | — |
| 2023-02-07 | $2.40 | $2.40 | 484,100 | — | — |
| 2023-02-06 | $2.24 | $2.24 | 370,200 | — | — |
| 2023-02-03 | $2.21 | $2.21 | 293,200 | — | — |
| 2023-02-02 | $2.18 | $2.18 | 377,100 | — | — |
| 2023-02-01 | $2.14 | $2.14 | 237,100 | — | — |
| 2023-01-31 | $1.99 | $1.99 | 221,500 | — | — |
| 2023-01-30 | $2.00 | $2.00 | 229,500 | — | — |
| 2023-01-27 | $2.05 | $2.05 | 259,600 | — | — |
| 2023-01-26 | $1.98 | $1.98 | 394,700 | — | — |
| 2023-01-25 | $1.86 | $1.86 | 279,700 | — | — |
| 2023-01-24 | $1.93 | $1.93 | 398,500 | — | — |
| 2023-01-23 | $1.85 | $1.85 | 159,400 | — | — |
| 2023-01-20 | $1.78 | $1.78 | 144,400 | — | — |
| 2023-01-19 | $1.78 | $1.78 | 175,800 | — | — |
| 2023-01-18 | $1.79 | $1.79 | 222,700 | — | — |
| 2023-01-17 | $1.85 | $1.85 | 126,600 | — | — |
| 2023-01-13 | $1.88 | $1.88 | 228,500 | — | — |
| 2023-01-12 | $1.80 | $1.80 | 176,800 | — | — |
| 2023-01-11 | $1.73 | $1.73 | 373,000 | — | — |
| 2023-01-10 | $1.67 | $1.67 | 202,000 | — | — |
| 2023-01-09 | $1.56 | $1.56 | 120,500 | — | — |
| 2023-01-06 | $1.53 | $1.53 | 382,500 | — | — |
| 2023-01-05 | $1.44 | $1.44 | 255,900 | — | — |
| 2023-01-04 | $1.51 | $1.51 | 159,800 | — | — |
| 2023-01-03 | $1.54 | $1.54 | 241,200 | — | — |