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
- 2023-07-27 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 | $0.71 | $0.71 | 1,056,200 | — | — |
| 2023-12-28 | $0.75 | $0.75 | 1,494,700 | — | — |
| 2023-12-27 | $0.87 | $0.87 | 1,710,900 | — | — |
| 2023-12-26 | $0.97 | $0.97 | 2,478,100 | — | — |
| 2023-12-22 | $1.04 | $1.04 | 8,089,900 | — | — |
| 2023-12-21 | $1.62 | $1.62 | 42,445,600 | — | — |
| 2023-12-20 | $1.23 | $1.23 | 128,686,800 | — | — |
| 2023-12-19 | $0.70 | $0.70 | 76,000 | — | — |
| 2023-12-18 | $0.71 | $0.71 | 78,300 | — | — |
| 2023-12-15 | $0.70 | $0.70 | 162,300 | — | — |
| 2023-12-14 | $0.70 | $0.70 | 283,600 | — | — |
| 2023-12-13 | $0.71 | $0.71 | 222,900 | — | — |
| 2023-12-12 | $0.74 | $0.74 | 716,800 | — | — |
| 2023-12-11 | $0.74 | $0.74 | 393,100 | — | — |
| 2023-12-08 | $0.70 | $0.70 | 143,700 | — | — |
| 2023-12-07 | $0.69 | $0.69 | 237,400 | — | — |
| 2023-12-06 | $0.71 | $0.71 | 145,000 | — | — |
| 2023-12-05 | $0.72 | $0.72 | 821,900 | — | — |
| 2023-12-04 | $0.73 | $0.73 | 229,700 | — | — |
| 2023-12-01 | $0.74 | $0.74 | 309,100 | — | — |
| 2023-11-30 | $0.76 | $0.76 | 130,900 | — | — |
| 2023-11-29 | $0.79 | $0.79 | 565,600 | — | — |
| 2023-11-28 | $0.83 | $0.83 | 385,400 | — | — |
| 2023-11-27 | $0.85 | $0.85 | 461,500 | — | — |
| 2023-11-24 | $0.84 | $0.84 | 112,900 | — | — |
| 2023-11-22 | $0.87 | $0.87 | 155,000 | — | — |
| 2023-11-21 | $0.91 | $0.91 | 319,300 | — | — |
| 2023-11-20 | $0.88 | $0.88 | 361,200 | — | — |
| 2023-11-17 | $0.92 | $0.92 | 1,696,100 | — | — |
| 2023-11-16 | $0.95 | $0.95 | 250,500 | — | — |
| 2023-11-15 | $1.02 | $1.02 | 367,900 | — | — |
| 2023-11-14 | $1.12 | $1.12 | 654,300 | — | — |
| 2023-11-13 | $1.02 | $1.02 | 314,400 | — | — |
| 2023-11-10 | $1.16 | $1.16 | 340,300 | — | — |
| 2023-11-09 | $1.25 | $1.25 | 418,500 | — | — |
| 2023-11-08 | $1.29 | $1.29 | 156,300 | — | — |
| 2023-11-07 | $1.31 | $1.31 | 418,800 | — | — |
| 2023-11-06 | $1.40 | $1.40 | 233,500 | — | — |
| 2023-11-03 | $1.52 | $1.52 | 319,700 | — | — |
| 2023-11-02 | $1.55 | $1.55 | 423,800 | — | — |
| 2023-11-01 | $1.62 | $1.62 | 613,100 | — | — |
| 2023-10-31 | $1.67 | $1.67 | 864,400 | — | — |
| 2023-10-30 | $1.60 | $1.60 | 1,080,900 | — | — |
| 2023-10-27 | $1.45 | $1.45 | 1,068,000 | — | — |
| 2023-10-26 | $1.40 | $1.40 | 5,762,700 | — | — |
| 2023-10-25 | $1.77 | $1.77 | 7,054,100 | — | — |
| 2023-10-24 | $1.61 | $1.61 | 1,422,000 | — | — |
| 2023-10-23 | $1.63 | $1.63 | 1,661,500 | — | — |
| 2023-10-20 | $2.17 | $2.17 | 1,686,500 | — | — |
| 2023-10-19 | $2.14 | $2.14 | 1,972,800 | — | — |
| 2023-10-18 | $2.47 | $2.47 | 2,828,800 | — | — |
| 2023-10-17 | $2.59 | $2.59 | 4,847,900 | — | — |
| 2023-10-16 | $2.72 | $2.72 | 16,739,600 | — | — |
| 2023-10-13 | $3.30 | $3.30 | 22,931,000 | — | — |
| 2023-10-12 | $2.13 | $2.13 | 23,270,400 | — | — |
| 2023-10-11 | $1.64 | $1.64 | 7,839,600 | — | — |
| 2023-10-10 | $2.43 | $2.43 | 21,855,200 | — | — |
| 2023-10-09 | $2.70 | $2.70 | 171,494,000 | — | — |
| 2023-10-06 | $1.16 | $1.16 | 124,969,600 | — | — |
| 2023-10-05 | $0.65 | $0.65 | 35,200 | — | — |
| 2023-10-04 | $0.69 | $0.69 | 10,800 | — | — |
| 2023-10-03 | $0.69 | $0.69 | 114,100 | — | — |
| 2023-10-02 | $0.71 | $0.71 | 224,200 | — | — |
| 2023-09-29 | $0.76 | $0.76 | 46,000 | — | — |
| 2023-09-28 | $0.76 | $0.76 | 61,000 | — | — |
| 2023-09-27 | $0.80 | $0.80 | 264,600 | — | — |
| 2023-09-26 | $0.92 | $0.92 | 142,000 | — | — |
| 2023-09-25 | $1.00 | $1.00 | 56,300 | — | — |
| 2023-09-22 | $1.00 | $1.00 | 28,400 | — | — |
| 2023-09-21 | $1.04 | $1.04 | 52,200 | — | — |
| 2023-09-20 | $1.06 | $1.06 | 153,100 | — | — |
| 2023-09-19 | $1.11 | $1.11 | 145,000 | — | — |
| 2023-09-18 | $1.15 | $1.15 | 57,200 | — | — |
| 2023-09-15 | $1.18 | $1.18 | 262,000 | — | — |
| 2023-09-14 | $1.20 | $1.20 | 77,800 | — | — |
| 2023-09-13 | $1.22 | $1.22 | 354,800 | — | — |
| 2023-09-12 | $1.23 | $1.23 | 142,500 | — | — |
| 2023-09-11 | $1.31 | $1.31 | 641,400 | — | — |
| 2023-09-08 | $1.42 | $1.42 | 25,020,100 | — | — |
| 2023-09-07 | $1.26 | $1.26 | 146,500 | — | — |
| 2023-09-06 | $1.30 | $1.30 | 135,500 | — | — |
| 2023-09-05 | $1.28 | $1.28 | 257,100 | — | — |
| 2023-09-01 | $1.32 | $1.32 | 1,417,900 | — | — |
| 2023-08-31 | $1.33 | $1.33 | 663,300 | — | — |
| 2023-08-30 | $1.33 | $1.33 | 312,400 | — | — |
| 2023-08-29 | $1.25 | $1.25 | 153,800 | — | — |
| 2023-08-28 | $1.15 | $1.15 | 65,000 | — | — |
| 2023-08-25 | $1.14 | $1.14 | 16,700 | — | — |
| 2023-08-24 | $1.18 | $1.18 | 87,700 | — | — |
| 2023-08-23 | $1.21 | $1.21 | 88,900 | — | — |
| 2023-08-22 | $1.29 | $1.29 | 437,000 | — | — |
| 2023-08-21 | $1.19 | $1.19 | 202,400 | — | — |
| 2023-08-18 | $1.17 | $1.17 | 532,900 | — | — |
| 2023-08-17 | $1.17 | $1.17 | 9,329,600 | — | — |
| 2023-08-16 | $1.02 | $1.02 | 256,600 | — | — |
| 2023-08-15 | $1.14 | $1.14 | 279,000 | — | — |
| 2023-08-14 | $1.33 | $1.33 | 130,200 | — | — |
| 2023-08-11 | $1.42 | $1.42 | 204,500 | — | — |
| 2023-08-10 | $1.53 | $1.53 | 156,100 | — | — |
| 2023-08-09 | $1.56 | $1.56 | 462,000 | — | — |
| 2023-08-08 | $1.85 | $1.85 | 686,000 | — | — |
| 2023-08-07 | $2.09 | $2.09 | 21,161,700 | — | — |
| 2023-08-04 | $1.49 | $1.49 | 598,400 | — | — |
| 2023-08-03 | $2.08 | $2.08 | 284,700 | — | — |
| 2023-08-02 | $2.20 | $2.20 | 488,900 | — | — |
| 2023-08-01 | $2.10 | $2.10 | 358,200 | — | — |
| 2023-07-31 | $2.23 | $2.23 | 301,900 | — | — |
| 2023-07-28 | $2.50 | $2.50 | 764,700 | — | — |
| 2023-07-27 | $3.60 | $3.60 | 1,548,800 | — | — |