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
- 2013-01-07 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 | $0.60 | $0.60 | 96,968 | — | — |
| 2023-12-28 | $0.66 | $0.66 | 27,476 | — | — |
| 2023-12-27 | $0.75 | $0.75 | 6,000 | — | — |
| 2023-12-26 | $0.70 | $0.70 | 11,432 | — | — |
| 2023-12-22 | $0.60 | $0.60 | 33,866 | — | — |
| 2023-12-21 | $0.56 | $0.56 | 69,566 | — | — |
| 2023-12-20 | $0.75 | $0.75 | 56,886 | — | — |
| 2023-12-19 | $0.70 | $0.70 | 30,872 | — | — |
| 2023-12-18 | $0.48 | $0.48 | 88,396 | — | — |
| 2023-12-15 | $0.55 | $0.55 | 48,440 | — | — |
| 2023-12-14 | $0.48 | $0.48 | 72,814 | — | — |
| 2023-12-13 | $0.78 | $0.78 | 279,802 | — | — |
| 2023-12-12 | $0.44 | $0.44 | 17,380 | — | — |
| 2023-12-11 | $0.45 | $0.45 | 19,604 | — | — |
| 2023-12-08 | $0.55 | $0.55 | 19,296 | — | — |
| 2023-12-07 | $0.58 | $0.58 | 55,576 | — | — |
| 2023-12-06 | $0.53 | $0.53 | 71,802 | — | — |
| 2023-12-05 | $0.38 | $0.38 | 17,940 | — | — |
| 2023-12-04 | $0.43 | $0.43 | 2,556 | — | — |
| 2023-12-01 | $0.42 | $0.42 | 18,700 | — | — |
| 2023-11-30 | $0.43 | $0.43 | 19,208 | — | — |
| 2023-11-29 | $0.42 | $0.42 | 12,038 | — | — |
| 2023-11-28 | $0.49 | $0.49 | 15,008 | — | — |
| 2023-11-27 | $0.50 | $0.49 | 1,240 | — | — |
| 2023-11-24 | $0.49 | $0.49 | 662 | — | — |
| 2023-11-22 | $0.49 | $0.49 | 6,388 | — | — |
| 2023-11-21 | $0.55 | $0.55 | 19,458 | — | — |
| 2023-11-20 | $0.56 | $0.56 | 11,252 | — | — |
| 2023-11-17 | $0.60 | $0.60 | 9,918 | — | — |
| 2023-11-16 | $0.62 | $0.62 | 3,674 | — | — |
| 2023-11-15 | $0.67 | $0.67 | 2,550 | — | — |
| 2023-11-14 | $0.73 | $0.73 | 8,972 | — | — |
| 2023-11-13 | $0.55 | $0.55 | 20,478 | — | — |
| 2023-11-10 | $0.55 | $0.55 | 4,878 | — | — |
| 2023-11-09 | $0.50 | $0.50 | 8,416 | — | — |
| 2023-11-08 | $0.72 | $0.72 | 9,010 | — | — |
| 2023-11-07 | $0.95 | $0.95 | 14,172 | — | — |
| 2023-11-06 | $0.63 | $0.63 | 37,116 | — | — |
| 2023-11-03 | $0.60 | $0.60 | 16,284 | — | — |
| 2023-11-02 | $0.60 | $0.60 | 19,170 | — | — |
| 2023-11-01 | $0.48 | $0.48 | 7,134 | — | — |
| 2023-10-31 | $0.57 | $0.57 | 5,484 | — | — |
| 2023-10-30 | $0.55 | $0.55 | 25,344 | — | — |
| 2023-10-27 | $0.60 | $0.60 | 13,932 | — | — |
| 2023-10-26 | $0.70 | $0.70 | 4,462 | — | — |
| 2023-10-25 | $0.69 | $0.69 | 1,690 | — | — |
| 2023-10-24 | $0.68 | $0.68 | 936 | — | — |
| 2023-10-23 | $0.55 | $0.55 | 5,792 | — | — |
| 2023-10-20 | $0.80 | $0.80 | 3,658 | — | — |
| 2023-10-19 | $0.70 | $0.70 | 5,002 | — | — |
| 2023-10-18 | $0.98 | $0.97 | 1,050 | — | — |
| 2023-10-17 | $0.75 | $0.75 | 4,172 | — | — |
| 2023-10-16 | $0.82 | $0.82 | 4,276 | — | — |
| 2023-10-13 | $0.80 | $0.80 | 5,700 | — | — |
| 2023-10-12 | $0.95 | $0.95 | 3,908 | — | — |
| 2023-10-11 | $0.95 | $0.95 | 2,232 | — | — |
| 2023-10-10 | $0.90 | $0.90 | 12,312 | — | — |
| 2023-10-09 | $0.95 | $0.95 | 6,416 | — | — |
| 2023-10-06 | $1.19 | $1.19 | 10,214 | — | — |
| 2023-10-05 | $1.10 | $1.10 | 26,320 | — | — |
| 2023-10-04 | $0.95 | $0.95 | 8,800 | — | — |
| 2023-10-03 | $1.30 | $1.30 | 3,374 | — | — |
| 2023-10-02 | $1.31 | $1.31 | 1,248 | — | — |
| 2023-09-29 | $1.22 | $1.22 | 882 | — | — |
| 2023-09-28 | $1.30 | $1.30 | 1,884 | — | — |
| 2023-09-27 | $1.24 | $1.24 | 8,160 | — | — |
| 2023-09-26 | $1.44 | $1.44 | 5,694 | — | — |
| 2023-09-25 | $1.34 | $1.34 | 1,076 | — | — |
| 2023-09-22 | $1.35 | $1.35 | 5,070 | — | — |
| 2023-09-21 | $1.35 | $1.35 | 11,054 | — | — |
| 2023-09-20 | $1.35 | $1.35 | 2,952 | — | — |
| 2023-09-19 | $1.25 | $1.25 | 4,518 | — | — |
| 2023-09-18 | $1.48 | $1.48 | 2,870 | — | — |
| 2023-09-15 | $1.50 | $1.50 | 5,802 | — | — |
| 2023-09-14 | $1.50 | $1.50 | 4,068 | — | — |
| 2023-09-13 | $1.44 | $1.44 | 4,956 | — | — |
| 2023-09-12 | $1.50 | $1.50 | 6,926 | — | — |
| 2023-09-11 | $1.50 | $1.50 | 6,826 | — | — |
| 2023-09-08 | $1.78 | $1.78 | 6,398 | — | — |
| 2023-09-07 | $1.75 | $1.75 | 15,514 | — | — |
| 2023-09-06 | $2.00 | $2.00 | 5,358 | — | — |
| 2023-09-05 | $2.12 | $2.12 | 9,006 | — | — |
| 2023-09-01 | $2.15 | $2.15 | 4,176 | — | — |
| 2023-08-31 | $2.75 | $2.75 | 6,114 | — | — |
| 2023-08-30 | $3.00 | $3.00 | 9,086 | — | — |
| 2023-08-29 | $3.00 | $3.00 | 1,514 | — | — |
| 2023-08-28 | $3.00 | $3.00 | 17,276 | — | — |
| 2023-08-25 | $1.64 | $1.64 | 1,270 | — | — |
| 2023-08-24 | $1.50 | $1.50 | 7,180 | — | — |
| 2023-08-23 | $1.75 | $1.75 | 6,864 | — | — |
| 2023-08-22 | $1.50 | $1.50 | 5,950 | — | — |
| 2023-08-21 | $2.00 | $2.00 | 6,848 | — | — |
| 2023-08-18 | $2.38 | $2.38 | 4,052 | — | — |
| 2023-08-17 | $2.40 | $2.40 | 1,828 | — | — |
| 2023-08-16 | $2.65 | $2.65 | 6,200 | — | — |
| 2023-08-15 | $2.40 | $2.40 | 3,970 | — | — |
| 2023-08-14 | $2.51 | $2.51 | 2,752 | — | — |
| 2023-08-11 | $2.90 | $2.90 | 2,980 | — | — |
| 2023-08-10 | $3.30 | $3.30 | 4,746 | — | — |
| 2023-08-09 | $2.75 | $2.75 | 1,786 | — | — |
| 2023-08-08 | $2.70 | $2.70 | 4,418 | — | — |
| 2023-08-07 | $2.80 | $2.80 | 6,246 | — | — |
| 2023-08-04 | $3.01 | $3.01 | 5,732 | — | — |
| 2023-08-03 | $3.52 | $3.52 | 6,286 | — | — |
| 2023-08-02 | $3.45 | $3.45 | 11,624 | — | — |
| 2023-08-01 | $3.77 | $3.77 | 2,152 | — | — |
| 2023-07-31 | $3.66 | $3.66 | 3,820 | — | — |
| 2023-07-28 | $4.00 | $4.00 | 11,398 | — | — |
| 2023-07-27 | $4.18 | $4.18 | 10,816 | — | — |
| 2023-07-26 | $4.40 | $4.40 | 8,678 | — | — |
| 2023-07-25 | $4.60 | $4.60 | 6,632 | — | — |
| 2023-07-24 | $5.45 | $5.45 | 13,650 | — | — |
| 2023-07-21 | $5.51 | $5.51 | 6,344 | — | — |
| 2023-07-20 | $5.46 | $5.46 | 8,030 | — | — |
| 2023-07-19 | $6.10 | $6.10 | 11,634 | — | — |
| 2023-07-18 | $5.36 | $5.36 | 29,380 | — | — |
| 2023-07-17 | $3.50 | $3.50 | 7,040 | — | — |
| 2023-07-14 | $4.72 | $4.72 | 7,638 | — | — |
| 2023-07-13 | $4.50 | $4.50 | 3,332 | — | — |
| 2023-07-12 | $4.00 | $4.00 | 8,444 | — | — |
| 2023-07-11 | $4.48 | $4.48 | 4,190 | — | — |
| 2023-07-10 | $4.48 | $4.48 | 10,680 | — | — |
| 2023-07-07 | $5.52 | $5.52 | 12,402 | — | — |
| 2023-07-06 | $4.95 | $4.95 | 17,888 | — | — |
| 2023-07-05 | $5.95 | $5.95 | 39,258 | — | — |
| 2023-07-03 | $7.00 | $7.00 | 13,580 | — | — |
| 2023-06-30 | $6.75 | $6.75 | 114,238 | — | — |
| 2023-06-29 | $3.25 | $3.25 | 2,154 | — | — |
| 2023-06-28 | $2.75 | $2.75 | 5,210 | — | — |
| 2023-06-27 | $3.99 | $3.99 | 2,352 | — | — |
| 2023-06-26 | $2.23 | $2.23 | 6,850 | — | — |
| 2023-06-23 | $2.40 | $2.40 | 5,212 | — | — |
| 2023-06-22 | $2.73 | $2.73 | 2,716 | — | — |
| 2023-06-21 | $2.75 | $2.75 | 6,336 | — | — |
| 2023-06-20 | $4.00 | $4.00 | 2,644 | — | — |
| 2023-06-16 | $1.98 | $1.97 | 4,752 | — | — |
| 2023-06-15 | $2.27 | $2.27 | 3,042 | — | — |
| 2023-06-14 | $3.00 | $3.00 | 428 | — | — |
| 2023-06-13 | $2.50 | $2.50 | 1,524 | — | — |
| 2023-06-12 | $3.15 | $3.15 | 3,558 | — | — |
| 2023-06-09 | $2.50 | $2.50 | 10,776 | — | — |
| 2023-06-08 | $4.00 | $4.00 | 5,878 | — | — |
| 2023-06-07 | $5.00 | $5.00 | 4,998 | — | — |
| 2023-06-06 | $4.40 | $4.40 | 5,688 | — | — |
| 2023-06-05 | $1.59 | $1.59 | 484 | — | — |
| 2023-06-02 | $2.50 | $2.50 | 2,044 | — | — |
| 2023-06-01 | $1.50 | $1.50 | 5,318 | — | — |
| 2023-05-31 | $2.48 | $2.48 | 6,326 | — | — |
| 2023-05-30 | $2.75 | $2.75 | 2,478 | — | — |
| 2023-05-26 | $4.00 | $4.00 | 1,574 | — | — |
| 2023-05-25 | $4.17 | $4.17 | 614 | — | — |
| 2023-05-24 | $3.75 | $3.75 | 4,672 | — | — |
| 2023-05-23 | $5.49 | $5.49 | 4,514 | — | — |
| 2023-05-22 | $5.00 | $5.00 | 986 | — | — |
| 2023-05-19 | $10.00 | $10.00 | 1,031 | — | — |
| 2023-05-18 | $10.00 | $10.00 | 1,198 | — | — |
| 2023-05-17 | $10.00 | $10.00 | 165 | — | — |
| 2023-05-16 | $10.00 | $10.00 | 295 | — | — |
| 2023-05-15 | $10.00 | $10.00 | 604 | — | — |
| 2023-05-12 | $10.00 | $10.00 | 1,043 | — | — |
| 2023-05-11 | $10.00 | $10.00 | 6,112 | — | — |
| 2023-05-10 | $10.00 | $10.00 | 976 | — | — |
| 2023-05-09 | $15.00 | $15.00 | 1,276 | — | — |
| 2023-05-08 | $15.00 | $15.00 | 3,269 | — | — |
| 2023-05-05 | $15.00 | $15.00 | 309 | — | — |
| 2023-05-04 | $15.00 | $15.00 | 524 | — | — |
| 2023-05-03 | $20.00 | $20.00 | 1,094 | — | — |
| 2023-05-02 | $15.00 | $15.00 | 1,238 | — | — |
| 2023-05-01 | $15.00 | $15.00 | 629 | — | — |
| 2023-04-28 | $15.00 | $15.00 | 571 | — | — |
| 2023-04-27 | $15.00 | $15.00 | 762 | — | — |
| 2023-04-26 | $20.00 | $20.00 | 272 | — | — |
| 2023-04-25 | $20.00 | $20.00 | 392 | — | — |
| 2023-04-24 | $20.00 | $20.00 | 1,087 | — | — |
| 2023-04-21 | $15.00 | $15.00 | 1,457 | — | — |
| 2023-04-20 | $20.00 | $20.00 | 3,611 | — | — |
| 2023-04-19 | $20.00 | $20.00 | 1,786 | — | — |
| 2023-04-18 | $20.00 | $20.00 | 2,862 | — | — |
| 2023-04-17 | $20.00 | $20.00 | 6,609 | — | — |
| 2023-04-14 | $15.00 | $15.00 | 3,393 | — | — |
| 2023-04-13 | $20.00 | $20.00 | 3,523 | — | — |
| 2023-04-12 | $25.00 | $25.00 | 342 | — | — |
| 2023-04-11 | $25.00 | $25.00 | 716 | — | — |
| 2023-04-10 | $25.00 | $25.00 | 853 | — | — |
| 2023-04-06 | $25.00 | $25.00 | 1,131 | — | — |
| 2023-04-05 | $20.00 | $20.00 | 912 | — | — |
| 2023-04-04 | $25.00 | $25.00 | 1,959 | — | — |
| 2023-04-03 | $25.00 | $25.00 | 932 | — | — |
| 2023-03-31 | $25.00 | $25.00 | 814 | — | — |
| 2023-03-30 | $30.00 | $30.00 | 1,429 | — | — |
| 2023-03-29 | $30.00 | $30.00 | 1,428 | — | — |
| 2023-03-28 | $30.00 | $30.00 | 4,866 | — | — |
| 2023-03-27 | $25.00 | $25.00 | 806 | — | — |
| 2023-03-24 | $20.00 | $20.00 | 359 | — | — |
| 2023-03-23 | $20.00 | $20.00 | 576 | — | — |
| 2023-03-22 | $25.00 | $25.00 | 1,786 | — | — |
| 2023-03-21 | $30.00 | $30.00 | 1,127 | — | — |
| 2023-03-20 | $30.00 | $30.00 | 619 | — | — |
| 2023-03-17 | $30.00 | $30.00 | 1,927 | — | — |
| 2023-03-16 | $35.00 | $35.00 | 3,426 | — | — |
| 2023-03-15 | $30.00 | $30.00 | 909 | — | — |
| 2023-03-14 | $30.00 | $30.00 | 2,141 | — | — |
| 2023-03-13 | $30.00 | $30.00 | 1,360 | — | — |
| 2023-03-10 | $35.00 | $35.00 | 863 | — | — |
| 2023-03-09 | $35.00 | $35.00 | 871 | — | — |
| 2023-03-08 | $40.00 | $40.00 | 3,199 | — | — |
| 2023-03-07 | $30.00 | $30.00 | 1,354 | — | — |
| 2023-03-06 | $25.00 | $25.00 | 757 | — | — |
| 2023-03-03 | $30.00 | $30.00 | 1,783 | — | — |
| 2023-03-02 | $25.00 | $25.00 | 1,124 | — | — |
| 2023-03-01 | $30.00 | $30.00 | 3,334 | — | — |
| 2023-02-28 | $35.00 | $35.00 | 1,424 | — | — |
| 2023-02-27 | $45.00 | $45.00 | 2,250 | — | — |
| 2023-02-24 | $35.00 | $35.00 | 5,491 | — | — |
| 2023-02-23 | $50.00 | $50.00 | 8,529 | — | — |
| 2023-02-22 | $35.00 | $35.00 | 4,018 | — | — |
| 2023-02-21 | $20.00 | $20.00 | 423 | — | — |
| 2023-02-17 | $20.00 | $20.00 | 750 | — | — |
| 2023-02-16 | $20.00 | $20.00 | 2,064 | — | — |
| 2023-02-15 | $15.00 | $15.00 | 1,095 | — | — |
| 2023-02-14 | $20.00 | $20.00 | 3,618 | — | — |
| 2023-02-13 | $20.00 | $20.00 | 1,408 | — | — |
| 2023-02-10 | $20.00 | $20.00 | 792 | — | — |
| 2023-02-09 | $20.00 | $20.00 | 476 | — | — |
| 2023-02-08 | $20.00 | $20.00 | 119 | — | — |
| 2023-02-07 | $20.00 | $20.00 | 704 | — | — |
| 2023-02-06 | $15.00 | $15.00 | 1,089 | — | — |
| 2023-02-03 | $25.00 | $25.00 | 2,890 | — | — |
| 2023-02-02 | $20.00 | $20.00 | 1,056 | — | — |
| 2023-02-01 | $20.00 | $20.00 | 726 | — | — |
| 2023-01-31 | $20.00 | $20.00 | 319 | — | — |
| 2023-01-30 | $20.00 | $20.00 | 540 | — | — |
| 2023-01-27 | $20.00 | $20.00 | 1,632 | — | — |
| 2023-01-26 | $25.00 | $25.00 | 2,537 | — | — |
| 2023-01-25 | $20.00 | $20.00 | 246 | — | — |
| 2023-01-24 | $20.00 | $20.00 | 903 | — | — |
| 2023-01-23 | $20.00 | $20.00 | 1,372 | — | — |
| 2023-01-20 | $25.00 | $25.00 | 2,078 | — | — |
| 2023-01-19 | $20.00 | $20.00 | 1,876 | — | — |
| 2023-01-18 | $30.00 | $30.00 | 594 | — | — |
| 2023-01-17 | $20.00 | $20.00 | 250 | — | — |
| 2023-01-13 | $25.00 | $25.00 | 46 | — | — |
| 2023-01-12 | $25.00 | $25.00 | 2,317 | — | — |
| 2023-01-11 | $25.00 | $25.00 | 2,475 | — | — |
| 2023-01-10 | $25.00 | $25.00 | 319 | — | — |
| 2023-01-09 | $35.00 | $35.00 | 405 | — | — |
| 2023-01-06 | $35.00 | $35.00 | 92 | — | — |
| 2023-01-05 | $35.00 | $35.00 | 930 | — | — |
| 2023-01-04 | $30.00 | $30.00 | 316 | — | — |
| 2023-01-03 | $30.00 | $30.00 | 327 | — | — |