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
- 2021-11-05 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 | $1.16 | $1.16 | 59,200 | — | — |
| 2023-12-28 | $1.18 | $1.18 | 62,000 | — | — |
| 2023-12-27 | $1.18 | $1.18 | 75,900 | — | — |
| 2023-12-26 | $1.20 | $1.20 | 61,200 | — | — |
| 2023-12-22 | $1.20 | $1.20 | 140,200 | — | — |
| 2023-12-21 | $1.18 | $1.18 | 158,800 | — | — |
| 2023-12-20 | $1.17 | $1.17 | 966,300 | — | — |
| 2023-12-19 | $1.06 | $1.06 | 145,400 | — | — |
| 2023-12-18 | $1.06 | $1.06 | 117,300 | — | — |
| 2023-12-15 | $1.04 | $1.04 | 61,300 | — | — |
| 2023-12-14 | $1.05 | $1.05 | 254,100 | — | — |
| 2023-12-13 | $1.07 | $1.07 | 137,700 | — | — |
| 2023-12-12 | $1.09 | $1.09 | 81,300 | — | — |
| 2023-12-11 | $1.07 | $1.07 | 234,000 | — | — |
| 2023-12-08 | $1.12 | $1.12 | 256,500 | — | — |
| 2023-12-07 | $1.13 | $1.13 | 245,100 | — | — |
| 2023-12-06 | $1.10 | $1.10 | 407,600 | — | — |
| 2023-12-05 | $1.20 | $1.20 | 2,518,200 | — | — |
| 2023-12-04 | $1.59 | $1.59 | 1,372,800 | — | — |
| 2023-12-01 | $1.32 | $1.32 | 1,103,200 | — | — |
| 2023-11-30 | $1.14 | $1.14 | 217,900 | — | — |
| 2023-11-29 | $1.08 | $1.08 | 156,400 | — | — |
| 2023-11-28 | $1.10 | $1.10 | 129,500 | — | — |
| 2023-11-27 | $1.11 | $1.11 | 78,600 | — | — |
| 2023-11-24 | $1.11 | $1.11 | 100,400 | — | — |
| 2023-11-22 | $1.14 | $1.14 | 90,200 | — | — |
| 2023-11-21 | $1.15 | $1.15 | 130,200 | — | — |
| 2023-11-20 | $1.16 | $1.16 | 90,200 | — | — |
| 2023-11-17 | $1.21 | $1.21 | 184,800 | — | — |
| 2023-11-16 | $1.15 | $1.15 | 281,200 | — | — |
| 2023-11-15 | $1.21 | $1.21 | 535,500 | — | — |
| 2023-11-14 | $1.22 | $1.22 | 721,800 | — | — |
| 2023-11-13 | $1.20 | $1.20 | 1,835,000 | — | — |
| 2023-11-10 | $2.24 | $2.24 | 78,000 | — | — |
| 2023-11-09 | $2.61 | $2.61 | 94,000 | — | — |
| 2023-11-08 | $3.15 | $3.15 | 112,900 | — | — |
| 2023-11-07 | $3.12 | $3.12 | 98,100 | — | — |
| 2023-11-06 | $2.75 | $2.75 | 74,500 | — | — |
| 2023-11-03 | $2.46 | $2.46 | 19,700 | — | — |
| 2023-11-02 | $2.17 | $2.17 | 21,300 | — | — |
| 2023-11-01 | $2.00 | $2.00 | 30,000 | — | — |
| 2023-10-31 | $2.01 | $2.01 | 19,400 | — | — |
| 2023-10-30 | $2.07 | $2.07 | 25,300 | — | — |
| 2023-10-27 | $1.99 | $1.99 | 34,400 | — | — |
| 2023-10-26 | $2.04 | $2.04 | 37,700 | — | — |
| 2023-10-25 | $2.07 | $2.07 | 70,100 | — | — |
| 2023-10-24 | $2.17 | $2.17 | 55,200 | — | — |
| 2023-10-23 | $2.30 | $2.30 | 32,800 | — | — |
| 2023-10-20 | $2.45 | $2.45 | 30,000 | — | — |
| 2023-10-19 | $2.40 | $2.40 | 58,100 | — | — |
| 2023-10-18 | $2.40 | $2.40 | 161,200 | — | — |
| 2023-10-17 | $2.31 | $2.31 | 18,700 | — | — |
| 2023-10-16 | $2.31 | $2.31 | 65,200 | — | — |
| 2023-10-13 | $2.32 | $2.32 | 33,600 | — | — |
| 2023-10-12 | $2.35 | $2.35 | 65,600 | — | — |
| 2023-10-11 | $2.40 | $2.40 | 49,200 | — | — |
| 2023-10-10 | $2.40 | $2.40 | 171,000 | — | — |
| 2023-10-09 | $2.66 | $2.66 | 60,300 | — | — |
| 2023-10-06 | $2.79 | $2.79 | 43,800 | — | — |
| 2023-10-05 | $2.83 | $2.83 | 61,400 | — | — |
| 2023-10-04 | $2.95 | $2.95 | 21,500 | — | — |
| 2023-10-03 | $2.87 | $2.87 | 22,300 | — | — |
| 2023-10-02 | $2.74 | $2.74 | 59,200 | — | — |
| 2023-09-29 | $2.92 | $2.92 | 44,300 | — | — |
| 2023-09-28 | $3.07 | $3.07 | 48,900 | — | — |
| 2023-09-27 | $3.10 | $3.10 | 41,800 | — | — |
| 2023-09-26 | $3.15 | $3.15 | 22,800 | — | — |
| 2023-09-25 | $3.34 | $3.34 | 37,300 | — | — |
| 2023-09-22 | $3.13 | $3.13 | 25,500 | — | — |
| 2023-09-21 | $3.15 | $3.15 | 21,800 | — | — |
| 2023-09-20 | $3.25 | $3.25 | 42,700 | — | — |
| 2023-09-19 | $3.11 | $3.11 | 65,500 | — | — |
| 2023-09-18 | $3.30 | $3.30 | 124,200 | — | — |
| 2023-09-15 | $3.54 | $3.54 | 184,300 | — | — |
| 2023-09-14 | $3.95 | $3.95 | 341,200 | — | — |
| 2023-09-13 | $4.24 | $4.24 | 4,600,800 | — | — |
| 2023-09-12 | $3.66 | $3.66 | 87,700 | — | — |
| 2023-09-11 | $3.37 | $3.37 | 105,500 | — | — |
| 2023-09-08 | $3.24 | $3.24 | 69,400 | — | — |
| 2023-09-07 | $3.27 | $3.27 | 72,100 | — | — |
| 2023-09-06 | $3.20 | $3.20 | 105,400 | — | — |
| 2023-09-05 | $3.23 | $3.23 | 58,500 | — | — |
| 2023-09-01 | $3.07 | $3.07 | 47,400 | — | — |
| 2023-08-31 | $3.06 | $3.06 | 60,200 | — | — |
| 2023-08-30 | $2.98 | $2.98 | 42,600 | — | — |
| 2023-08-29 | $3.05 | $3.05 | 50,700 | — | — |
| 2023-08-28 | $2.89 | $2.89 | 29,800 | — | — |
| 2023-08-25 | $3.11 | $3.11 | 40,100 | — | — |
| 2023-08-24 | $3.26 | $3.26 | 21,200 | — | — |
| 2023-08-23 | $3.37 | $3.37 | 21,800 | — | — |
| 2023-08-22 | $3.29 | $3.29 | 23,900 | — | — |
| 2023-08-21 | $3.14 | $3.14 | 28,100 | — | — |
| 2023-08-18 | $2.92 | $2.92 | 58,600 | — | — |
| 2023-08-17 | $2.93 | $2.93 | 35,800 | — | — |
| 2023-08-16 | $3.03 | $3.03 | 90,800 | — | — |
| 2023-08-15 | $3.15 | $3.15 | 56,100 | — | — |
| 2023-08-14 | $3.25 | $3.25 | 160,700 | — | — |
| 2023-08-11 | $3.35 | $3.35 | 26,200 | — | — |
| 2023-08-10 | $3.51 | $3.51 | 16,000 | — | — |
| 2023-08-09 | $3.52 | $3.52 | 24,500 | — | — |
| 2023-08-08 | $3.67 | $3.67 | 16,500 | — | — |
| 2023-08-07 | $3.67 | $3.67 | 25,500 | — | — |
| 2023-08-04 | $3.82 | $3.82 | 20,000 | — | — |
| 2023-08-03 | $4.00 | $4.00 | 16,000 | — | — |
| 2023-08-02 | $4.11 | $4.11 | 36,500 | — | — |
| 2023-08-01 | $4.09 | $4.09 | 27,500 | — | — |
| 2023-07-31 | $4.27 | $4.27 | 17,800 | — | — |
| 2023-07-28 | $4.22 | $4.22 | 36,100 | — | — |
| 2023-07-27 | $4.30 | $4.30 | 17,100 | — | — |
| 2023-07-26 | $4.40 | $4.40 | 7,000 | — | — |
| 2023-07-25 | $4.49 | $4.49 | 8,400 | — | — |
| 2023-07-24 | $4.41 | $4.41 | 11,900 | — | — |
| 2023-07-21 | $4.58 | $4.58 | 3,000 | — | — |
| 2023-07-20 | $4.60 | $4.60 | 9,700 | — | — |
| 2023-07-19 | $4.65 | $4.65 | 41,400 | — | — |
| 2023-07-18 | $4.56 | $4.56 | 19,600 | — | — |
| 2023-07-17 | $4.56 | $4.56 | 5,900 | — | — |
| 2023-07-14 | $4.90 | $4.90 | 16,100 | — | — |
| 2023-07-13 | $4.56 | $4.56 | 13,300 | — | — |
| 2023-07-12 | $4.65 | $4.65 | 23,700 | — | — |
| 2023-07-11 | $4.46 | $4.46 | 27,300 | — | — |
| 2023-07-10 | $4.87 | $4.87 | 11,600 | — | — |
| 2023-07-07 | $4.55 | $4.55 | 6,800 | — | — |
| 2023-07-06 | $4.60 | $4.60 | 19,100 | — | — |
| 2023-07-05 | $4.69 | $4.69 | 17,400 | — | — |
| 2023-07-03 | $4.90 | $4.90 | 17,300 | — | — |
| 2023-06-30 | $4.78 | $4.78 | 4,900 | — | — |
| 2023-06-29 | $4.68 | $4.68 | 15,700 | — | — |
| 2023-06-28 | $4.82 | $4.82 | 13,200 | — | — |
| 2023-06-27 | $4.44 | $4.44 | 20,900 | — | — |
| 2023-06-26 | $4.64 | $4.64 | 20,200 | — | — |
| 2023-06-23 | $4.49 | $4.49 | 13,600 | — | — |
| 2023-06-22 | $4.51 | $4.51 | 22,000 | — | — |
| 2023-06-21 | $4.63 | $4.63 | 14,300 | — | — |
| 2023-06-20 | $4.56 | $4.56 | 19,000 | — | — |
| 2023-06-16 | $4.86 | $4.86 | 57,800 | — | — |
| 2023-06-15 | $4.90 | $4.90 | 10,800 | — | — |
| 2023-06-14 | $4.99 | $4.99 | 13,000 | — | — |
| 2023-06-13 | $4.97 | $4.97 | 27,300 | — | — |
| 2023-06-12 | $4.99 | $4.99 | 10,900 | — | — |
| 2023-06-09 | $4.97 | $4.97 | 16,700 | — | — |
| 2023-06-08 | $5.00 | $5.00 | 11,100 | — | — |
| 2023-06-07 | $5.03 | $5.03 | 35,700 | — | — |
| 2023-06-06 | $5.01 | $5.01 | 33,500 | — | — |
| 2023-06-05 | $5.38 | $5.38 | 27,100 | — | — |
| 2023-06-02 | $5.79 | $5.79 | 38,400 | — | — |
| 2023-06-01 | $5.65 | $5.65 | 54,900 | — | — |
| 2023-05-31 | $5.49 | $5.49 | 70,000 | — | — |
| 2023-05-30 | $5.16 | $5.16 | 25,000 | — | — |
| 2023-05-26 | $5.23 | $5.23 | 24,000 | — | — |
| 2023-05-25 | $5.17 | $5.17 | 26,400 | — | — |
| 2023-05-24 | $5.25 | $5.25 | 41,900 | — | — |
| 2023-05-23 | $4.85 | $4.85 | 25,500 | — | — |
| 2023-05-22 | $5.12 | $5.12 | 19,800 | — | — |
| 2023-05-19 | $5.01 | $5.01 | 18,800 | — | — |
| 2023-05-18 | $5.17 | $5.17 | 28,200 | — | — |
| 2023-05-17 | $5.33 | $5.33 | 19,700 | — | — |
| 2023-05-16 | $5.37 | $5.37 | 21,400 | — | — |
| 2023-05-15 | $5.49 | $5.49 | 23,300 | — | — |
| 2023-05-12 | $5.19 | $5.19 | 29,200 | — | — |
| 2023-05-11 | $5.25 | $5.25 | 55,000 | — | — |
| 2023-05-10 | $5.17 | $5.17 | 46,800 | — | — |
| 2023-05-09 | $4.63 | $4.63 | 32,100 | — | — |
| 2023-05-08 | $5.04 | $5.04 | 15,200 | — | — |
| 2023-05-05 | $5.03 | $5.03 | 86,200 | — | — |
| 2023-05-04 | $4.87 | $4.87 | 67,200 | — | — |
| 2023-05-03 | $5.47 | $5.47 | 211,300 | — | — |
| 2023-05-02 | $3.99 | $3.99 | 13,200 | — | — |
| 2023-05-01 | $3.78 | $3.78 | 7,000 | — | — |
| 2023-04-28 | $3.97 | $3.97 | 36,200 | — | — |
| 2023-04-27 | $4.00 | $4.00 | 81,900 | — | — |
| 2023-04-26 | $3.46 | $3.46 | 57,000 | — | — |
| 2023-04-25 | $3.42 | $3.42 | 56,000 | — | — |
| 2023-04-24 | $3.88 | $3.88 | 43,000 | — | — |
| 2023-04-21 | $4.44 | $4.44 | 33,200 | — | — |
| 2023-04-20 | $4.40 | $4.40 | 49,400 | — | — |
| 2023-04-19 | $5.13 | $5.13 | 31,200 | — | — |
| 2023-04-18 | $5.38 | $5.38 | 33,900 | — | — |
| 2023-04-17 | $5.93 | $5.93 | 8,200 | — | — |
| 2023-04-14 | $5.94 | $5.94 | 18,800 | — | — |
| 2023-04-13 | $5.86 | $5.86 | 13,800 | — | — |
| 2023-04-12 | $5.83 | $5.83 | 27,500 | — | — |
| 2023-04-11 | $5.87 | $5.87 | 51,800 | — | — |
| 2023-04-10 | $6.11 | $6.11 | 35,800 | — | — |
| 2023-04-06 | $6.49 | $6.49 | 25,900 | — | — |
| 2023-04-05 | $6.35 | $6.35 | 23,300 | — | — |
| 2023-04-04 | $6.42 | $6.42 | 56,000 | — | — |
| 2023-04-03 | $6.24 | $6.24 | 36,700 | — | — |
| 2023-03-31 | $6.28 | $6.28 | 53,100 | — | — |
| 2023-03-30 | $6.20 | $6.20 | 97,700 | — | — |
| 2023-03-29 | $6.08 | $6.08 | 150,800 | — | — |
| 2023-03-28 | $6.25 | $6.25 | 89,500 | — | — |
| 2023-03-27 | $6.46 | $6.46 | 184,900 | — | — |
| 2023-03-24 | $6.33 | $6.33 | 28,700 | — | — |
| 2023-03-23 | $6.22 | $6.22 | 37,900 | — | — |
| 2023-03-22 | $6.22 | $6.22 | 29,900 | — | — |
| 2023-03-21 | $6.48 | $6.48 | 49,700 | — | — |
| 2023-03-20 | $6.11 | $6.11 | 48,900 | — | — |
| 2023-03-17 | $6.60 | $6.60 | 13,100 | — | — |
| 2023-03-16 | $6.60 | $6.60 | 138,100 | — | — |
| 2023-03-15 | $6.28 | $6.28 | 26,500 | — | — |
| 2023-03-14 | $6.43 | $6.43 | 14,500 | — | — |
| 2023-03-13 | $6.40 | $6.40 | 67,700 | — | — |
| 2023-03-10 | $6.62 | $6.62 | 28,000 | — | — |
| 2023-03-09 | $6.86 | $6.86 | 40,200 | — | — |
| 2023-03-08 | $6.98 | $6.98 | 46,300 | — | — |
| 2023-03-07 | $7.02 | $7.02 | 112,600 | — | — |
| 2023-03-06 | $7.09 | $7.09 | 24,500 | — | — |
| 2023-03-03 | $6.95 | $6.95 | 40,800 | — | — |
| 2023-03-02 | $6.91 | $6.91 | 18,700 | — | — |
| 2023-03-01 | $7.02 | $7.02 | 26,800 | — | — |
| 2023-02-28 | $7.09 | $7.09 | 58,500 | — | — |
| 2023-02-27 | $6.85 | $6.85 | 64,600 | — | — |
| 2023-02-24 | $6.79 | $6.79 | 12,900 | — | — |
| 2023-02-23 | $6.90 | $6.90 | 25,100 | — | — |
| 2023-02-22 | $6.94 | $6.94 | 39,800 | — | — |
| 2023-02-21 | $7.15 | $7.15 | 83,100 | — | — |
| 2023-02-17 | $6.95 | $6.95 | 30,800 | — | — |
| 2023-02-16 | $6.82 | $6.82 | 113,200 | — | — |
| 2023-02-15 | $6.85 | $6.85 | 282,300 | — | — |
| 2023-02-14 | $6.94 | $6.94 | 7,100 | — | — |
| 2023-02-13 | $6.70 | $6.70 | 15,200 | — | — |
| 2023-02-10 | $6.60 | $6.60 | 17,200 | — | — |
| 2023-02-09 | $6.60 | $6.60 | 10,100 | — | — |
| 2023-02-08 | $6.60 | $6.60 | 11,200 | — | — |
| 2023-02-07 | $6.60 | $6.60 | 8,100 | — | — |
| 2023-02-06 | $6.70 | $6.70 | 3,800 | — | — |
| 2023-02-03 | $6.89 | $6.89 | 6,600 | — | — |
| 2023-02-02 | $6.80 | $6.80 | 13,600 | — | — |
| 2023-02-01 | $6.71 | $6.71 | 1,600 | — | — |
| 2023-01-31 | $6.60 | $6.60 | 10,400 | — | — |
| 2023-01-30 | $6.85 | $6.85 | 10,000 | — | — |
| 2023-01-27 | $6.56 | $6.56 | 15,400 | — | — |
| 2023-01-26 | $7.00 | $7.00 | 10,400 | — | — |
| 2023-01-25 | $6.80 | $6.80 | 6,900 | — | — |
| 2023-01-24 | $7.03 | $7.03 | 16,200 | — | — |
| 2023-01-23 | $7.05 | $7.05 | 14,900 | — | — |
| 2023-01-20 | $7.00 | $7.00 | 6,400 | — | — |
| 2023-01-19 | $6.75 | $6.75 | 7,800 | — | — |
| 2023-01-18 | $7.22 | $7.22 | 34,800 | — | — |
| 2023-01-17 | $6.96 | $6.96 | 4,900 | — | — |
| 2023-01-13 | $6.62 | $6.62 | 5,500 | — | — |
| 2023-01-12 | $6.97 | $6.97 | 11,100 | — | — |
| 2023-01-11 | $6.61 | $6.61 | 3,900 | — | — |
| 2023-01-10 | $6.60 | $6.60 | 8,000 | — | — |
| 2023-01-09 | $6.99 | $6.99 | 17,900 | — | — |
| 2023-01-06 | $6.27 | $6.27 | 7,900 | — | — |
| 2023-01-05 | $6.67 | $6.67 | 20,300 | — | — |
| 2023-01-04 | $6.56 | $6.56 | 8,700 | — | — |
| 2023-01-03 | $6.60 | $6.60 | 22,600 | — | — |