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
- 2021-05-18 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 | $1.45 | $1.45 | 3,156,500 | — | — |
| 2023-12-28 | $1.47 | $1.47 | 5,147,700 | — | — |
| 2023-12-27 | $1.46 | $1.46 | 2,467,300 | — | — |
| 2023-12-26 | $1.53 | $1.53 | 3,076,300 | — | — |
| 2023-12-22 | $1.44 | $1.44 | 3,989,400 | — | — |
| 2023-12-21 | $1.32 | $1.32 | 2,247,400 | — | — |
| 2023-12-20 | $1.27 | $1.27 | 3,466,100 | — | — |
| 2023-12-19 | $1.34 | $1.34 | 3,444,200 | — | — |
| 2023-12-18 | $1.27 | $1.27 | 3,040,400 | — | — |
| 2023-12-15 | $1.32 | $1.32 | 5,323,400 | — | — |
| 2023-12-14 | $1.41 | $1.41 | 6,451,500 | — | — |
| 2023-12-13 | $1.36 | $1.36 | 4,481,800 | — | — |
| 2023-12-12 | $1.24 | $1.24 | 3,156,100 | — | — |
| 2023-12-11 | $1.35 | $1.35 | 1,681,500 | — | — |
| 2023-12-08 | $1.44 | $1.44 | 1,137,400 | — | — |
| 2023-12-07 | $1.40 | $1.40 | 1,297,100 | — | — |
| 2023-12-06 | $1.42 | $1.42 | 1,510,200 | — | — |
| 2023-12-05 | $1.43 | $1.43 | 2,097,100 | — | — |
| 2023-12-04 | $1.55 | $1.55 | 2,182,400 | — | — |
| 2023-12-01 | $1.49 | $1.49 | 1,679,300 | — | — |
| 2023-11-30 | $1.41 | $1.41 | 5,445,000 | — | — |
| 2023-11-29 | $1.51 | $1.51 | 2,379,500 | — | — |
| 2023-11-28 | $1.38 | $1.38 | 1,939,800 | — | — |
| 2023-11-27 | $1.33 | $1.33 | 1,616,700 | — | — |
| 2023-11-24 | $1.43 | $1.43 | 509,700 | — | — |
| 2023-11-22 | $1.40 | $1.40 | 1,421,700 | — | — |
| 2023-11-21 | $1.43 | $1.43 | 1,603,300 | — | — |
| 2023-11-20 | $1.51 | $1.51 | 1,645,700 | — | — |
| 2023-11-17 | $1.48 | $1.48 | 1,503,800 | — | — |
| 2023-11-16 | $1.50 | $1.50 | 2,975,400 | — | — |
| 2023-11-15 | $1.65 | $1.65 | 2,700,500 | — | — |
| 2023-11-14 | $1.59 | $1.59 | 2,241,100 | — | — |
| 2023-11-13 | $1.46 | $1.46 | 1,852,600 | — | — |
| 2023-11-10 | $1.35 | $1.35 | 2,131,000 | — | — |
| 2023-11-09 | $1.41 | $1.41 | 3,578,100 | — | — |
| 2023-11-08 | $1.54 | $1.54 | 4,862,600 | — | — |
| 2023-11-07 | $1.45 | $1.45 | 1,799,800 | — | — |
| 2023-11-06 | $1.37 | $1.37 | 2,026,600 | — | — |
| 2023-11-03 | $1.40 | $1.40 | 2,855,900 | — | — |
| 2023-11-02 | $1.43 | $1.43 | 2,637,700 | — | — |
| 2023-11-01 | $1.33 | $1.33 | 1,019,600 | — | — |
| 2023-10-31 | $1.32 | $1.32 | 1,985,400 | — | — |
| 2023-10-30 | $1.24 | $1.24 | 1,989,900 | — | — |
| 2023-10-27 | $1.32 | $1.32 | 1,518,200 | — | — |
| 2023-10-26 | $1.39 | $1.39 | 1,342,900 | — | — |
| 2023-10-25 | $1.40 | $1.40 | 1,498,800 | — | — |
| 2023-10-24 | $1.40 | $1.40 | 1,426,300 | — | — |
| 2023-10-23 | $1.37 | $1.37 | 2,109,900 | — | — |
| 2023-10-20 | $1.44 | $1.44 | 2,727,400 | — | — |
| 2023-10-19 | $1.55 | $1.55 | 1,474,900 | — | — |
| 2023-10-18 | $1.62 | $1.62 | 2,377,000 | — | — |
| 2023-10-17 | $1.77 | $1.77 | 1,073,700 | — | — |
| 2023-10-16 | $1.74 | $1.74 | 955,800 | — | — |
| 2023-10-13 | $1.76 | $1.76 | 984,200 | — | — |
| 2023-10-12 | $1.79 | $1.79 | 876,300 | — | — |
| 2023-10-11 | $1.89 | $1.89 | 1,099,400 | — | — |
| 2023-10-10 | $1.97 | $1.97 | 1,604,600 | — | — |
| 2023-10-09 | $1.80 | $1.80 | 1,457,400 | — | — |
| 2023-10-06 | $1.86 | $1.86 | 1,059,500 | — | — |
| 2023-10-05 | $1.84 | $1.84 | 1,080,600 | — | — |
| 2023-10-04 | $1.89 | $1.89 | 899,700 | — | — |
| 2023-10-03 | $1.83 | $1.83 | 1,265,000 | — | — |
| 2023-10-02 | $1.89 | $1.89 | 1,521,900 | — | — |
| 2023-09-29 | $2.02 | $2.02 | 1,291,000 | — | — |
| 2023-09-28 | $1.95 | $1.95 | 1,893,800 | — | — |
| 2023-09-27 | $1.90 | $1.90 | 1,503,800 | — | — |
| 2023-09-26 | $1.88 | $1.88 | 1,457,600 | — | — |
| 2023-09-25 | $1.94 | $1.94 | 1,018,000 | — | — |
| 2023-09-22 | $1.92 | $1.92 | 1,519,000 | — | — |
| 2023-09-21 | $1.98 | $1.98 | 1,826,000 | — | — |
| 2023-09-20 | $2.05 | $2.05 | 799,700 | — | — |
| 2023-09-19 | $2.05 | $2.05 | 886,500 | — | — |
| 2023-09-18 | $2.08 | $2.08 | 725,800 | — | — |
| 2023-09-15 | $2.13 | $2.13 | 1,978,900 | — | — |
| 2023-09-14 | $2.12 | $2.12 | 733,800 | — | — |
| 2023-09-13 | $2.07 | $2.07 | 788,400 | — | — |
| 2023-09-12 | $2.10 | $2.10 | 1,013,600 | — | — |
| 2023-09-11 | $2.12 | $2.12 | 878,900 | — | — |
| 2023-09-08 | $2.13 | $2.13 | 1,065,200 | — | — |
| 2023-09-07 | $2.11 | $2.11 | 1,228,300 | — | — |
| 2023-09-06 | $2.10 | $2.10 | 1,697,700 | — | — |
| 2023-09-05 | $2.21 | $2.21 | 1,141,400 | — | — |
| 2023-09-01 | $2.19 | $2.19 | 1,013,900 | — | — |
| 2023-08-31 | $2.12 | $2.12 | 2,016,700 | — | — |
| 2023-08-30 | $2.21 | $2.21 | 1,482,100 | — | — |
| 2023-08-29 | $2.27 | $2.27 | 1,533,200 | — | — |
| 2023-08-28 | $2.18 | $2.18 | 1,207,600 | — | — |
| 2023-08-25 | $2.11 | $2.11 | 1,385,600 | — | — |
| 2023-08-24 | $2.01 | $2.01 | 1,503,300 | — | — |
| 2023-08-23 | $2.04 | $2.04 | 1,334,700 | — | — |
| 2023-08-22 | $2.07 | $2.07 | 1,576,000 | — | — |
| 2023-08-21 | $2.14 | $2.14 | 1,238,900 | — | — |
| 2023-08-18 | $2.11 | $2.11 | 1,411,200 | — | — |
| 2023-08-17 | $2.13 | $2.13 | 1,654,500 | — | — |
| 2023-08-16 | $2.23 | $2.23 | 1,436,700 | — | — |
| 2023-08-15 | $2.28 | $2.28 | 1,492,400 | — | — |
| 2023-08-14 | $2.35 | $2.35 | 1,424,300 | — | — |
| 2023-08-11 | $2.39 | $2.39 | 1,484,600 | — | — |
| 2023-08-10 | $2.45 | $2.45 | 3,482,100 | — | — |
| 2023-08-09 | $2.66 | $2.66 | 3,345,900 | — | — |
| 2023-08-08 | $2.49 | $2.49 | 1,443,100 | — | — |
| 2023-08-07 | $2.46 | $2.46 | 1,822,100 | — | — |
| 2023-08-04 | $2.59 | $2.59 | 1,489,900 | — | — |
| 2023-08-03 | $2.68 | $2.68 | 1,869,800 | — | — |
| 2023-08-02 | $2.64 | $2.64 | 2,308,400 | — | — |
| 2023-08-01 | $2.86 | $2.86 | 1,658,200 | — | — |
| 2023-07-31 | $2.86 | $2.86 | 2,896,800 | — | — |
| 2023-07-28 | $2.74 | $2.74 | 2,155,000 | — | — |
| 2023-07-27 | $2.54 | $2.54 | 2,943,200 | — | — |
| 2023-07-26 | $2.57 | $2.57 | 1,559,000 | — | — |
| 2023-07-25 | $2.47 | $2.47 | 1,522,100 | — | — |
| 2023-07-24 | $2.59 | $2.59 | 1,269,900 | — | — |
| 2023-07-21 | $2.60 | $2.60 | 1,858,400 | — | — |
| 2023-07-20 | $2.74 | $2.74 | 1,646,100 | — | — |
| 2023-07-19 | $2.84 | $2.84 | 2,461,300 | — | — |
| 2023-07-18 | $2.83 | $2.83 | 1,763,600 | — | — |
| 2023-07-17 | $2.88 | $2.88 | 1,861,500 | — | — |
| 2023-07-14 | $2.78 | $2.78 | 2,024,700 | — | — |
| 2023-07-13 | $2.94 | $2.94 | 2,869,000 | — | — |
| 2023-07-12 | $2.81 | $2.81 | 7,026,500 | — | — |
| 2023-07-11 | $3.04 | $3.04 | 3,848,000 | — | — |
| 2023-07-10 | $2.99 | $2.99 | 3,113,800 | — | — |
| 2023-07-07 | $2.79 | $2.79 | 3,657,200 | — | — |
| 2023-07-06 | $2.48 | $2.48 | 1,705,600 | — | — |
| 2023-07-05 | $2.56 | $2.56 | 1,798,800 | — | — |
| 2023-07-03 | $2.62 | $2.62 | 1,332,300 | — | — |
| 2023-06-30 | $2.54 | $2.54 | 2,147,700 | — | — |
| 2023-06-29 | $2.54 | $2.54 | 3,813,700 | — | — |
| 2023-06-28 | $2.50 | $2.50 | 1,832,000 | — | — |
| 2023-06-27 | $2.35 | $2.35 | 1,473,400 | — | — |
| 2023-06-26 | $2.21 | $2.21 | 2,078,300 | — | — |
| 2023-06-23 | $2.24 | $2.24 | 6,971,700 | — | — |
| 2023-06-22 | $2.22 | $2.22 | 1,839,300 | — | — |
| 2023-06-21 | $2.28 | $2.28 | 1,500,800 | — | — |
| 2023-06-20 | $2.32 | $2.32 | 1,785,700 | — | — |
| 2023-06-16 | $2.36 | $2.36 | 2,289,100 | — | — |
| 2023-06-15 | $2.42 | $2.42 | 2,250,700 | — | — |
| 2023-06-14 | $2.35 | $2.35 | 3,741,500 | — | — |
| 2023-06-13 | $2.40 | $2.40 | 3,845,000 | — | — |
| 2023-06-12 | $2.20 | $2.20 | 3,157,200 | — | — |
| 2023-06-09 | $2.02 | $2.02 | 2,099,400 | — | — |
| 2023-06-08 | $2.07 | $2.07 | 6,019,400 | — | — |
| 2023-06-07 | $2.45 | $2.45 | 2,717,900 | — | — |
| 2023-06-06 | $2.38 | $2.38 | 2,664,400 | — | — |
| 2023-06-05 | $2.29 | $2.29 | 2,387,700 | — | — |
| 2023-06-02 | $2.24 | $2.24 | 1,518,000 | — | — |
| 2023-06-01 | $2.20 | $2.20 | 1,269,200 | — | — |
| 2023-05-31 | $2.19 | $2.19 | 2,068,200 | — | — |
| 2023-05-30 | $2.25 | $2.25 | 1,995,100 | — | — |
| 2023-05-26 | $2.13 | $2.13 | 1,200,900 | — | — |
| 2023-05-25 | $2.07 | $2.07 | 2,084,300 | — | — |
| 2023-05-24 | $2.19 | $2.19 | 1,405,400 | — | — |
| 2023-05-23 | $2.29 | $2.29 | 3,758,900 | — | — |
| 2023-05-22 | $2.25 | $2.25 | 4,400,100 | — | — |
| 2023-05-19 | $1.90 | $1.90 | 3,428,700 | — | — |
| 2023-05-18 | $1.94 | $1.94 | 1,789,200 | — | — |
| 2023-05-17 | $1.97 | $1.97 | 2,370,900 | — | — |
| 2023-05-16 | $1.86 | $1.86 | 2,031,100 | — | — |
| 2023-05-15 | $1.94 | $1.94 | 3,201,800 | — | — |
| 2023-05-12 | $1.98 | $1.98 | 2,554,900 | — | — |
| 2023-05-11 | $2.07 | $2.07 | 1,090,800 | — | — |
| 2023-05-10 | $2.12 | $2.12 | 2,131,900 | — | — |
| 2023-05-09 | $2.07 | $2.07 | 4,844,100 | — | — |
| 2023-05-08 | $2.23 | $2.23 | 3,500,900 | — | — |
| 2023-05-05 | $2.10 | $2.10 | 10,090,400 | — | — |
| 2023-05-04 | $2.04 | $2.04 | 4,844,200 | — | — |
| 2023-05-03 | $2.01 | $2.01 | 4,295,800 | — | — |
| 2023-05-02 | $2.12 | $2.12 | 1,445,900 | — | — |
| 2023-05-01 | $2.17 | $2.17 | 1,357,200 | — | — |
| 2023-04-28 | $2.27 | $2.27 | 1,299,800 | — | — |
| 2023-04-27 | $2.29 | $2.29 | 1,654,500 | — | — |
| 2023-04-26 | $2.25 | $2.25 | 1,245,500 | — | — |
| 2023-04-25 | $2.27 | $2.27 | 832,800 | — | — |
| 2023-04-24 | $2.32 | $2.32 | 1,011,600 | — | — |
| 2023-04-21 | $2.31 | $2.31 | 1,522,200 | — | — |
| 2023-04-20 | $2.28 | $2.28 | 2,253,100 | — | — |
| 2023-04-19 | $2.36 | $2.36 | 1,473,600 | — | — |
| 2023-04-18 | $2.40 | $2.40 | 4,053,700 | — | — |
| 2023-04-17 | $2.73 | $2.73 | 1,087,200 | — | — |
| 2023-04-14 | $2.71 | $2.71 | 1,009,200 | — | — |
| 2023-04-13 | $2.78 | $2.78 | 915,900 | — | — |
| 2023-04-12 | $2.70 | $2.70 | 1,150,600 | — | — |
| 2023-04-11 | $2.89 | $2.89 | 793,200 | — | — |
| 2023-04-10 | $2.82 | $2.82 | 948,300 | — | — |
| 2023-04-06 | $2.75 | $2.75 | 913,500 | — | — |
| 2023-04-05 | $2.67 | $2.67 | 1,368,600 | — | — |
| 2023-04-04 | $2.87 | $2.87 | 1,090,100 | — | — |
| 2023-04-03 | $2.93 | $2.93 | 1,308,500 | — | — |
| 2023-03-31 | $3.01 | $3.01 | 1,819,900 | — | — |
| 2023-03-30 | $2.91 | $2.91 | 2,763,400 | — | — |
| 2023-03-29 | $2.88 | $2.88 | 942,600 | — | — |
| 2023-03-28 | $2.78 | $2.78 | 1,036,600 | — | — |
| 2023-03-27 | $2.78 | $2.78 | 880,800 | — | — |
| 2023-03-24 | $2.72 | $2.72 | 1,854,000 | — | — |
| 2023-03-23 | $2.78 | $2.78 | 1,979,500 | — | — |
| 2023-03-22 | $2.79 | $2.79 | 2,074,500 | — | — |
| 2023-03-21 | $2.97 | $2.97 | 2,236,800 | — | — |
| 2023-03-20 | $2.68 | $2.68 | 1,465,700 | — | — |
| 2023-03-17 | $2.81 | $2.81 | 1,623,300 | — | — |
| 2023-03-16 | $2.91 | $2.91 | 1,452,600 | — | — |
| 2023-03-15 | $2.77 | $2.77 | 2,843,900 | — | — |
| 2023-03-14 | $2.83 | $2.83 | 2,259,200 | — | — |
| 2023-03-13 | $2.86 | $2.86 | 2,107,400 | — | — |
| 2023-03-10 | $2.95 | $2.95 | 2,387,500 | — | — |
| 2023-03-09 | $2.96 | $2.96 | 1,492,400 | — | — |
| 2023-03-08 | $3.02 | $3.02 | 2,470,100 | — | — |
| 2023-03-07 | $2.91 | $2.91 | 1,989,400 | — | — |
| 2023-03-06 | $3.05 | $3.05 | 2,264,300 | — | — |
| 2023-03-03 | $3.22 | $3.22 | 2,025,600 | — | — |
| 2023-03-02 | $3.11 | $3.11 | 2,792,300 | — | — |
| 2023-03-01 | $2.93 | $2.93 | 4,874,300 | — | — |
| 2023-02-28 | $3.38 | $3.38 | 2,023,900 | — | — |
| 2023-02-27 | $3.38 | $3.38 | 1,473,300 | — | — |
| 2023-02-24 | $3.30 | $3.30 | 1,260,900 | — | — |
| 2023-02-23 | $3.39 | $3.39 | 1,719,000 | — | — |
| 2023-02-22 | $3.34 | $3.34 | 1,247,300 | — | — |
| 2023-02-21 | $3.24 | $3.24 | 2,158,500 | — | — |
| 2023-02-17 | $3.57 | $3.57 | 1,556,800 | — | — |
| 2023-02-16 | $3.44 | $3.44 | 2,595,700 | — | — |
| 2023-02-15 | $3.75 | $3.75 | 2,367,500 | — | — |
| 2023-02-14 | $3.52 | $3.52 | 2,124,400 | — | — |
| 2023-02-13 | $3.33 | $3.33 | 1,480,900 | — | — |
| 2023-02-10 | $3.31 | $3.31 | 1,601,500 | — | — |
| 2023-02-09 | $3.38 | $3.38 | 2,748,600 | — | — |
| 2023-02-08 | $3.63 | $3.63 | 2,529,000 | — | — |
| 2023-02-07 | $3.40 | $3.40 | 2,120,500 | — | — |
| 2023-02-06 | $3.41 | $3.41 | 2,573,500 | — | — |
| 2023-02-03 | $3.64 | $3.64 | 2,663,900 | — | — |
| 2023-02-02 | $3.65 | $3.65 | 3,273,900 | — | — |
| 2023-02-01 | $3.42 | $3.42 | 2,131,400 | — | — |
| 2023-01-31 | $3.35 | $3.35 | 2,206,900 | — | — |
| 2023-01-30 | $3.22 | $3.22 | 2,327,300 | — | — |
| 2023-01-27 | $3.44 | $3.44 | 3,499,600 | — | — |
| 2023-01-26 | $3.12 | $3.12 | 1,866,600 | — | — |
| 2023-01-25 | $3.20 | $3.20 | 2,373,000 | — | — |
| 2023-01-24 | $3.04 | $3.04 | 2,118,200 | — | — |
| 2023-01-23 | $3.17 | $3.17 | 3,416,500 | — | — |
| 2023-01-20 | $3.07 | $3.07 | 3,573,500 | — | — |
| 2023-01-19 | $2.80 | $2.80 | 2,025,800 | — | — |
| 2023-01-18 | $2.91 | $2.91 | 3,596,700 | — | — |
| 2023-01-17 | $2.73 | $2.73 | 2,401,900 | — | — |
| 2023-01-13 | $2.74 | $2.74 | 2,752,800 | — | — |
| 2023-01-12 | $2.65 | $2.65 | 3,037,500 | — | — |
| 2023-01-11 | $2.36 | $2.36 | 1,607,600 | — | — |
| 2023-01-10 | $2.28 | $2.28 | 1,464,100 | — | — |
| 2023-01-09 | $2.22 | $2.22 | 2,856,400 | — | — |
| 2023-01-06 | $2.01 | $2.01 | 3,172,000 | — | — |
| 2023-01-05 | $2.03 | $2.03 | 3,152,500 | — | — |
| 2023-01-04 | $2.24 | $2.24 | 2,687,200 | — | — |
| 2023-01-03 | $2.37 | $2.37 | 2,826,700 | — | — |