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
- 2012-10-02 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 | $0.74 | $0.74 | 95,950 | — | — |
| 2023-12-28 | $0.80 | $0.80 | 24,950 | — | — |
| 2023-12-27 | $0.82 | $0.82 | 19,075 | — | — |
| 2023-12-26 | $0.86 | $0.86 | 4,025 | — | — |
| 2023-12-22 | $0.80 | $0.80 | 37,875 | — | — |
| 2023-12-21 | $0.86 | $0.86 | 15,575 | — | — |
| 2023-12-20 | $0.84 | $0.84 | 20,625 | — | — |
| 2023-12-19 | $0.84 | $0.84 | 22,425 | — | — |
| 2023-12-18 | $0.80 | $0.80 | 35,025 | — | — |
| 2023-12-15 | $0.92 | $0.92 | 92,750 | — | — |
| 2023-12-14 | $0.88 | $0.88 | 24,500 | — | — |
| 2023-12-13 | $0.85 | $0.85 | 38,575 | — | — |
| 2023-12-12 | $0.77 | $0.77 | 60,750 | — | — |
| 2023-12-11 | $0.68 | $0.68 | 39,525 | — | — |
| 2023-12-08 | $0.76 | $0.76 | 31,775 | — | — |
| 2023-12-07 | $0.68 | $0.68 | 38,550 | — | — |
| 2023-12-06 | $0.72 | $0.72 | 43,100 | — | — |
| 2023-12-05 | $0.76 | $0.76 | 22,200 | — | — |
| 2023-12-04 | $0.78 | $0.78 | 34,875 | — | — |
| 2023-12-01 | $0.84 | $0.84 | 62,475 | — | — |
| 2023-11-30 | $0.80 | $0.80 | 135,875 | — | — |
| 2023-11-29 | $0.84 | $0.84 | 82,400 | — | — |
| 2023-11-28 | $0.85 | $0.85 | 139,700 | — | — |
| 2023-11-27 | $0.73 | $0.73 | 134,625 | — | — |
| 2023-11-24 | $0.71 | $0.71 | 29,700 | — | — |
| 2023-11-22 | $0.60 | $0.60 | 7,950 | — | — |
| 2023-11-21 | $0.61 | $0.61 | 33,125 | — | — |
| 2023-11-20 | $0.60 | $0.60 | 34,725 | — | — |
| 2023-11-17 | $0.61 | $0.61 | 33,325 | — | — |
| 2023-11-16 | $0.57 | $0.57 | 70,625 | — | — |
| 2023-11-15 | $0.58 | $0.58 | 14,475 | — | — |
| 2023-11-14 | $0.54 | $0.54 | 31,875 | — | — |
| 2023-11-13 | $0.52 | $0.52 | 25,725 | — | — |
| 2023-11-10 | $0.52 | $0.52 | 21,075 | — | — |
| 2023-11-09 | $0.54 | $0.54 | 36,550 | — | — |
| 2023-11-08 | $0.56 | $0.56 | 22,850 | — | — |
| 2023-11-07 | $0.54 | $0.54 | 65,450 | — | — |
| 2023-11-06 | $0.57 | $0.57 | 41,825 | — | — |
| 2023-11-03 | $0.60 | $0.60 | 70,100 | — | — |
| 2023-11-02 | $0.54 | $0.54 | 21,125 | — | — |
| 2023-11-01 | $0.64 | $0.64 | 16,500 | — | — |
| 2023-10-31 | $0.56 | $0.56 | 93,825 | — | — |
| 2023-10-30 | $0.63 | $0.63 | 52,975 | — | — |
| 2023-10-27 | $0.72 | $0.72 | 12,350 | — | — |
| 2023-10-26 | $0.65 | $0.65 | 35,525 | — | — |
| 2023-10-25 | $0.69 | $0.69 | 23,675 | — | — |
| 2023-10-24 | $0.68 | $0.68 | 21,250 | — | — |
| 2023-10-23 | $0.64 | $0.64 | 20,050 | — | — |
| 2023-10-20 | $0.60 | $0.60 | 87,400 | — | — |
| 2023-10-19 | $0.51 | $0.51 | 63,400 | — | — |
| 2023-10-18 | $0.51 | $0.51 | 37,525 | — | — |
| 2023-10-17 | $0.55 | $0.55 | 19,175 | — | — |
| 2023-10-16 | $0.52 | $0.52 | 16,525 | — | — |
| 2023-10-13 | $0.58 | $0.58 | 32,600 | — | — |
| 2023-10-12 | $0.55 | $0.55 | 12,275 | — | — |
| 2023-10-11 | $0.56 | $0.56 | 44,900 | — | — |
| 2023-10-10 | $0.56 | $0.56 | 12,775 | — | — |
| 2023-10-09 | $0.56 | $0.56 | 7,425 | — | — |
| 2023-10-06 | $0.56 | $0.56 | 23,650 | — | — |
| 2023-10-05 | $0.48 | $0.48 | 27,875 | — | — |
| 2023-10-04 | $0.50 | $0.50 | 5,750 | — | — |
| 2023-10-03 | $0.50 | $0.50 | 9,700 | — | — |
| 2023-10-02 | $0.52 | $0.52 | 24,450 | — | — |
| 2023-09-29 | $0.56 | $0.56 | 33,050 | — | — |
| 2023-09-28 | $0.53 | $0.53 | 27,625 | — | — |
| 2023-09-27 | $0.50 | $0.50 | 20,900 | — | — |
| 2023-09-26 | $0.50 | $0.50 | 50,325 | — | — |
| 2023-09-25 | $0.52 | $0.52 | 19,450 | — | — |
| 2023-09-22 | $0.52 | $0.52 | 10,025 | — | — |
| 2023-09-21 | $0.52 | $0.52 | 48,500 | — | — |
| 2023-09-20 | $0.55 | $0.55 | 21,575 | — | — |
| 2023-09-19 | $0.54 | $0.54 | 30,350 | — | — |
| 2023-09-18 | $0.52 | $0.52 | 89,475 | — | — |
| 2023-09-15 | $0.51 | $0.51 | 96,750 | — | — |
| 2023-09-14 | $0.53 | $0.53 | 141,025 | — | — |
| 2023-09-13 | $0.56 | $0.56 | 63,275 | — | — |
| 2023-09-12 | $0.58 | $0.58 | 1,900 | — | — |
| 2023-09-11 | $0.60 | $0.60 | 12,750 | — | — |
| 2023-09-08 | $0.62 | $0.62 | 15,325 | — | — |
| 2023-09-07 | $0.57 | $0.57 | 7,175 | — | — |
| 2023-09-06 | $0.57 | $0.57 | 44,200 | — | — |
| 2023-09-05 | $0.62 | $0.62 | 12,425 | — | — |
| 2023-09-01 | $0.64 | $0.64 | 33,975 | — | — |
| 2023-08-31 | $0.70 | $0.70 | 15,225 | — | — |
| 2023-08-30 | $0.74 | $0.74 | 8,525 | — | — |
| 2023-08-29 | $0.74 | $0.74 | 2,000 | — | — |
| 2023-08-28 | $0.74 | $0.74 | 14,275 | — | — |
| 2023-08-25 | $0.74 | $0.74 | 4,000 | — | — |
| 2023-08-24 | $0.58 | $0.58 | 8,200 | — | — |
| 2023-08-23 | $0.76 | $0.76 | 21,450 | — | — |
| 2023-08-22 | $0.65 | $0.65 | 20,100 | — | — |
| 2023-08-21 | $0.68 | $0.68 | 44,925 | — | — |
| 2023-08-18 | $0.68 | $0.68 | 28,350 | — | — |
| 2023-08-17 | $0.57 | $0.57 | 105,700 | — | — |
| 2023-08-16 | $0.72 | $0.72 | 72,950 | — | — |
| 2023-08-15 | $0.79 | $0.79 | 28,125 | — | — |
| 2023-08-14 | $0.80 | $0.80 | 5,925 | — | — |
| 2023-08-11 | $0.78 | $0.78 | 19,550 | — | — |
| 2023-08-10 | $0.82 | $0.82 | 25,050 | — | — |
| 2023-08-09 | $0.84 | $0.84 | 30,100 | — | — |
| 2023-08-08 | $0.83 | $0.83 | 21,175 | — | — |
| 2023-08-07 | $0.87 | $0.87 | 20,600 | — | — |
| 2023-08-04 | $0.88 | $0.88 | 17,175 | — | — |
| 2023-08-03 | $0.83 | $0.83 | 4,475 | — | — |
| 2023-08-02 | $0.86 | $0.86 | 15,225 | — | — |
| 2023-08-01 | $0.88 | $0.88 | 17,850 | — | — |
| 2023-07-31 | $0.92 | $0.92 | 7,775 | — | — |
| 2023-07-28 | $0.88 | $0.88 | 15,275 | — | — |
| 2023-07-27 | $0.92 | $0.92 | 15,525 | — | — |
| 2023-07-26 | $1.01 | $1.01 | 9,050 | — | — |
| 2023-07-25 | $0.98 | $0.98 | 3,500 | — | — |
| 2023-07-24 | $1.00 | $1.00 | 5,750 | — | — |
| 2023-07-21 | $1.01 | $1.01 | 2,475 | — | — |
| 2023-07-20 | $1.05 | $1.05 | 12,625 | — | — |
| 2023-07-19 | $1.07 | $1.07 | 13,225 | — | — |
| 2023-07-18 | $0.96 | $0.96 | 4,075 | — | — |
| 2023-07-17 | $0.96 | $0.96 | 15,075 | — | — |
| 2023-07-14 | $0.96 | $0.96 | 10,350 | — | — |
| 2023-07-13 | $1.07 | $1.07 | 28,975 | — | — |
| 2023-07-12 | $1.02 | $1.02 | 9,650 | — | — |
| 2023-07-11 | $0.89 | $0.89 | 39,800 | — | — |
| 2023-07-10 | $0.96 | $0.96 | 21,875 | — | — |
| 2023-07-07 | $0.94 | $0.94 | 10,675 | — | — |
| 2023-07-06 | $1.04 | $1.04 | 7,800 | — | — |
| 2023-07-05 | $1.06 | $1.06 | 24,075 | — | — |
| 2023-07-03 | $1.02 | $1.02 | 10,175 | — | — |
| 2023-06-30 | $0.95 | $0.95 | 12,100 | — | — |
| 2023-06-29 | $0.92 | $0.92 | 1,625 | — | — |
| 2023-06-28 | $0.92 | $0.92 | 3,750 | — | — |
| 2023-06-27 | $0.96 | $0.96 | 8,175 | — | — |
| 2023-06-26 | $1.00 | $1.00 | 10,500 | — | — |
| 2023-06-23 | $0.86 | $0.86 | 2,875 | — | — |
| 2023-06-22 | $0.81 | $0.81 | 4,975 | — | — |
| 2023-06-21 | $0.87 | $0.87 | 26,900 | — | — |
| 2023-06-20 | $0.82 | $0.82 | 17,950 | — | — |
| 2023-06-16 | $0.95 | $0.95 | 172,300 | — | — |
| 2023-06-15 | $0.76 | $0.76 | 2,175 | — | — |
| 2023-06-14 | $0.84 | $0.84 | 29,350 | — | — |
| 2023-06-13 | $0.83 | $0.83 | 1,850 | — | — |
| 2023-06-12 | $0.84 | $0.84 | 11,625 | — | — |
| 2023-06-09 | $0.84 | $0.84 | 29,650 | — | — |
| 2023-06-08 | $0.84 | $0.84 | 39,300 | — | — |
| 2023-06-07 | $0.84 | $0.84 | 18,050 | — | — |
| 2023-06-06 | $0.84 | $0.84 | 15,100 | — | — |
| 2023-06-05 | $0.83 | $0.83 | 15,675 | — | — |
| 2023-06-02 | $0.88 | $0.88 | 24,975 | — | — |
| 2023-06-01 | $0.88 | $0.88 | 13,325 | — | — |
| 2023-05-31 | $0.72 | $0.72 | 22,775 | — | — |
| 2023-05-30 | $0.76 | $0.76 | 16,875 | — | — |
| 2023-05-26 | $0.81 | $0.81 | 40,875 | — | — |
| 2023-05-25 | $0.64 | $0.64 | 119,750 | — | — |
| 2023-05-24 | $0.84 | $0.84 | 13,475 | — | — |
| 2023-05-23 | $0.84 | $0.84 | 20,550 | — | — |
| 2023-05-22 | $0.86 | $0.86 | 13,875 | — | — |
| 2023-05-19 | $0.92 | $0.92 | 9,825 | — | — |
| 2023-05-18 | $0.94 | $0.94 | 25,975 | — | — |
| 2023-05-17 | $0.87 | $0.87 | 35,075 | — | — |
| 2023-05-16 | $0.92 | $0.92 | 12,625 | — | — |
| 2023-05-15 | $0.92 | $0.92 | 49,100 | — | — |
| 2023-05-12 | $0.98 | $0.98 | 151,800 | — | — |
| 2023-05-11 | $1.00 | $1.00 | 18,175 | — | — |
| 2023-05-10 | $1.00 | $1.00 | 39,450 | — | — |
| 2023-05-09 | $1.00 | $1.00 | 369,650 | — | — |
| 2023-05-08 | $1.17 | $1.17 | 7,675 | — | — |
| 2023-05-05 | $1.24 | $1.24 | 45,350 | — | — |
| 2023-05-04 | $1.24 | $1.24 | 102,700 | — | — |
| 2023-05-03 | $1.12 | $1.12 | 22,800 | — | — |
| 2023-05-02 | $1.15 | $1.15 | 21,675 | — | — |
| 2023-05-01 | $1.08 | $1.08 | 49,625 | — | — |
| 2023-04-28 | $1.10 | $1.10 | 63,650 | — | — |
| 2023-04-27 | $1.18 | $1.18 | 10,925 | — | — |
| 2023-04-26 | $1.16 | $1.16 | 19,150 | — | — |
| 2023-04-25 | $1.20 | $1.20 | 30,075 | — | — |
| 2023-04-24 | $1.24 | $1.24 | 13,100 | — | — |
| 2023-04-21 | $1.30 | $1.30 | 59,650 | — | — |
| 2023-04-20 | $1.36 | $1.36 | 91,525 | — | — |
| 2023-04-19 | $1.36 | $1.36 | 130,875 | — | — |
| 2023-04-18 | $1.39 | $1.39 | 24,275 | — | — |
| 2023-04-17 | $1.35 | $1.35 | 37,450 | — | — |
| 2023-04-14 | $1.36 | $1.36 | 82,050 | — | — |
| 2023-04-13 | $1.39 | $1.39 | 100,100 | — | — |
| 2023-04-12 | $1.33 | $1.33 | 61,425 | — | — |
| 2023-04-11 | $1.32 | $1.32 | 51,025 | — | — |
| 2023-04-10 | $1.36 | $1.36 | 34,875 | — | — |
| 2023-04-06 | $1.40 | $1.40 | 36,500 | — | — |
| 2023-04-05 | $1.40 | $1.40 | 63,975 | — | — |
| 2023-04-04 | $1.44 | $1.44 | 141,650 | — | — |
| 2023-04-03 | $1.40 | $1.40 | 21,075 | — | — |
| 2023-03-31 | $1.46 | $1.46 | 58,625 | — | — |
| 2023-03-30 | $1.40 | $1.40 | 73,525 | — | — |
| 2023-03-29 | $1.42 | $1.42 | 64,850 | — | — |
| 2023-03-28 | $1.44 | $1.44 | 29,350 | — | — |
| 2023-03-27 | $1.36 | $1.36 | 23,600 | — | — |
| 2023-03-24 | $1.34 | $1.34 | 51,225 | — | — |
| 2023-03-23 | $1.44 | $1.44 | 19,600 | — | — |
| 2023-03-22 | $1.32 | $1.32 | 58,450 | — | — |
| 2023-03-21 | $1.22 | $1.22 | 98,300 | — | — |
| 2023-03-20 | $1.35 | $1.35 | 41,150 | — | — |
| 2023-03-17 | $1.51 | $1.51 | 111,850 | — | — |
| 2023-03-16 | $1.15 | $1.15 | 25,250 | — | — |
| 2023-03-15 | $1.02 | $1.02 | 10,200 | — | — |
| 2023-03-14 | $1.01 | $1.01 | 4,300 | — | — |
| 2023-03-13 | $1.16 | $1.16 | 40,475 | — | — |
| 2023-03-10 | $0.88 | $0.88 | 19,275 | — | — |
| 2023-03-09 | $0.86 | $0.86 | 52,525 | — | — |
| 2023-03-08 | $0.90 | $0.90 | 16,300 | — | — |
| 2023-03-07 | $0.89 | $0.89 | 51,400 | — | — |
| 2023-03-06 | $1.02 | $1.02 | 4,300 | — | — |
| 2023-03-03 | $1.08 | $1.08 | 20,050 | — | — |
| 2023-03-02 | $1.04 | $1.04 | 9,000 | — | — |
| 2023-03-01 | $0.95 | $0.95 | 20,675 | — | — |
| 2023-02-28 | $0.95 | $0.95 | 7,950 | — | — |
| 2023-02-27 | $0.96 | $0.96 | 39,525 | — | — |
| 2023-02-24 | $0.95 | $0.95 | 39,225 | — | — |
| 2023-02-23 | $0.97 | $0.97 | 9,350 | — | — |
| 2023-02-22 | $0.96 | $0.96 | 9,975 | — | — |
| 2023-02-21 | $0.97 | $0.97 | 31,975 | — | — |
| 2023-02-17 | $1.04 | $1.04 | 55,175 | — | — |
| 2023-02-16 | $1.01 | $1.01 | 47,950 | — | — |
| 2023-02-15 | $0.99 | $0.99 | 62,425 | — | — |
| 2023-02-14 | $1.04 | $1.04 | 4,025 | — | — |
| 2023-02-13 | $1.02 | $1.02 | 10,800 | — | — |
| 2023-02-10 | $1.16 | $1.16 | 36,525 | — | — |
| 2023-02-09 | $0.99 | $0.99 | 42,400 | — | — |
| 2023-02-08 | $1.04 | $1.04 | 17,475 | — | — |
| 2023-02-07 | $1.06 | $1.06 | 25,600 | — | — |
| 2023-02-06 | $1.04 | $1.04 | 31,625 | — | — |
| 2023-02-03 | $1.14 | $1.14 | 44,775 | — | — |
| 2023-02-02 | $1.17 | $1.17 | 26,350 | — | — |
| 2023-02-01 | $1.29 | $1.29 | 35,775 | — | — |
| 2023-01-31 | $1.16 | $1.16 | 82,450 | — | — |
| 2023-01-30 | $1.20 | $1.20 | 27,200 | — | — |
| 2023-01-27 | $1.29 | $1.29 | 7,075 | — | — |
| 2023-01-26 | $1.28 | $1.28 | 43,075 | — | — |
| 2023-01-25 | $1.21 | $1.21 | 20,000 | — | — |
| 2023-01-24 | $1.28 | $1.28 | 15,625 | — | — |
| 2023-01-23 | $1.20 | $1.20 | 66,250 | — | — |
| 2023-01-20 | $1.26 | $1.26 | 11,000 | — | — |
| 2023-01-19 | $1.24 | $1.24 | 15,450 | — | — |
| 2023-01-18 | $1.19 | $1.19 | 26,875 | — | — |
| 2023-01-17 | $1.12 | $1.12 | 15,250 | — | — |
| 2023-01-13 | $1.15 | $1.15 | 51,200 | — | — |
| 2023-01-12 | $1.15 | $1.15 | 71,025 | — | — |
| 2023-01-11 | $1.12 | $1.12 | 36,425 | — | — |
| 2023-01-10 | $1.16 | $1.16 | 21,750 | — | — |
| 2023-01-09 | $1.24 | $1.24 | 26,850 | — | — |
| 2023-01-06 | $1.24 | $1.24 | 49,950 | — | — |
| 2023-01-05 | $1.22 | $1.22 | 9,275 | — | — |
| 2023-01-04 | $1.28 | $1.28 | 55,050 | — | — |
| 2023-01-03 | $1.25 | $1.25 | 32,025 | — | — |