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
- 2020-06-04 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 | $2.04 | $2.04 | 268,200 | — | — |
| 2023-12-28 | $2.10 | $2.10 | 238,500 | — | — |
| 2023-12-27 | $2.03 | $2.03 | 172,300 | — | — |
| 2023-12-26 | $2.03 | $2.03 | 289,500 | — | — |
| 2023-12-22 | $1.76 | $1.76 | 144,600 | — | — |
| 2023-12-21 | $1.70 | $1.70 | 219,400 | — | — |
| 2023-12-20 | $1.76 | $1.76 | 695,300 | — | — |
| 2023-12-19 | $1.62 | $1.62 | 550,300 | — | — |
| 2023-12-18 | $1.39 | $1.39 | 346,000 | — | — |
| 2023-12-15 | $1.35 | $1.35 | 498,000 | — | — |
| 2023-12-14 | $1.25 | $1.25 | 416,000 | — | — |
| 2023-12-13 | $1.14 | $1.14 | 189,300 | — | — |
| 2023-12-12 | $1.14 | $1.14 | 338,600 | — | — |
| 2023-12-11 | $1.20 | $1.20 | 534,000 | — | — |
| 2023-12-08 | $1.26 | $1.26 | 381,900 | — | — |
| 2023-12-07 | $1.30 | $1.30 | 690,200 | — | — |
| 2023-12-06 | $1.39 | $1.39 | 208,000 | — | — |
| 2023-12-05 | $1.42 | $1.42 | 411,500 | — | — |
| 2023-12-04 | $1.49 | $1.49 | 350,000 | — | — |
| 2023-12-01 | $1.53 | $1.53 | 441,900 | — | — |
| 2023-11-30 | $1.71 | $1.71 | 461,500 | — | — |
| 2023-11-29 | $1.85 | $1.85 | 387,100 | — | — |
| 2023-11-28 | $2.07 | $2.07 | 306,800 | — | — |
| 2023-11-27 | $1.93 | $1.93 | 430,500 | — | — |
| 2023-11-24 | $1.90 | $1.90 | 419,300 | — | — |
| 2023-11-22 | $2.01 | $2.01 | 367,600 | — | — |
| 2023-11-21 | $2.22 | $2.22 | 203,600 | — | — |
| 2023-11-20 | $2.23 | $2.23 | 355,900 | — | — |
| 2023-11-17 | $2.31 | $2.31 | 506,400 | — | — |
| 2023-11-16 | $2.06 | $2.06 | 363,800 | — | — |
| 2023-11-15 | $2.22 | $2.22 | 396,900 | — | — |
| 2023-11-14 | $2.41 | $2.41 | 465,200 | — | — |
| 2023-11-13 | $2.55 | $2.55 | 513,800 | — | — |
| 2023-11-10 | $2.47 | $2.47 | 573,700 | — | — |
| 2023-11-09 | $2.35 | $2.35 | 1,396,300 | — | — |
| 2023-11-08 | $1.84 | $1.84 | 149,100 | — | — |
| 2023-11-07 | $1.74 | $1.74 | 182,900 | — | — |
| 2023-11-06 | $1.70 | $1.70 | 458,200 | — | — |
| 2023-11-03 | $2.02 | $2.02 | 158,800 | — | — |
| 2023-11-02 | $1.91 | $1.91 | 273,200 | — | — |
| 2023-11-01 | $2.10 | $2.10 | 396,900 | — | — |
| 2023-10-31 | $1.91 | $1.91 | 195,800 | — | — |
| 2023-10-30 | $1.90 | $1.90 | 346,100 | — | — |
| 2023-10-27 | $1.89 | $1.89 | 348,700 | — | — |
| 2023-10-26 | $1.71 | $1.71 | 107,800 | — | — |
| 2023-10-25 | $1.67 | $1.67 | 68,800 | — | — |
| 2023-10-24 | $1.56 | $1.56 | 77,300 | — | — |
| 2023-10-23 | $1.52 | $1.52 | 56,300 | — | — |
| 2023-10-20 | $1.55 | $1.55 | 74,100 | — | — |
| 2023-10-19 | $1.55 | $1.55 | 56,300 | — | — |
| 2023-10-18 | $1.62 | $1.62 | 34,100 | — | — |
| 2023-10-17 | $1.65 | $1.65 | 110,700 | — | — |
| 2023-10-16 | $1.63 | $1.63 | 113,900 | — | — |
| 2023-10-13 | $1.55 | $1.55 | 120,500 | — | — |
| 2023-10-12 | $1.50 | $1.50 | 93,600 | — | — |
| 2023-10-11 | $1.52 | $1.52 | 79,200 | — | — |
| 2023-10-10 | $1.58 | $1.58 | 97,700 | — | — |
| 2023-10-09 | $1.54 | $1.54 | 159,300 | — | — |
| 2023-10-06 | $1.43 | $1.43 | 92,600 | — | — |
| 2023-10-05 | $1.36 | $1.36 | 66,800 | — | — |
| 2023-10-04 | $1.37 | $1.37 | 30,200 | — | — |
| 2023-10-03 | $1.33 | $1.33 | 91,300 | — | — |
| 2023-10-02 | $1.41 | $1.41 | 501,000 | — | — |
| 2023-09-29 | $1.40 | $1.40 | 188,900 | — | — |
| 2023-09-28 | $1.45 | $1.45 | 33,600 | — | — |
| 2023-09-27 | $1.48 | $1.48 | 33,700 | — | — |
| 2023-09-26 | $1.51 | $1.51 | 54,600 | — | — |
| 2023-09-25 | $1.52 | $1.52 | 65,000 | — | — |
| 2023-09-22 | $1.48 | $1.48 | 139,800 | — | — |
| 2023-09-21 | $1.36 | $1.36 | 118,900 | — | — |
| 2023-09-20 | $1.42 | $1.42 | 76,200 | — | — |
| 2023-09-19 | $1.58 | $1.58 | 90,500 | — | — |
| 2023-09-18 | $1.64 | $1.64 | 216,700 | — | — |
| 2023-09-15 | $1.65 | $1.65 | 514,300 | — | — |
| 2023-09-14 | $1.59 | $1.59 | 188,600 | — | — |
| 2023-09-13 | $1.60 | $1.60 | 162,600 | — | — |
| 2023-09-12 | $1.65 | $1.65 | 214,500 | — | — |
| 2023-09-11 | $1.66 | $1.66 | 990,100 | — | — |
| 2023-09-08 | $1.27 | $1.27 | 341,500 | — | — |
| 2023-09-07 | $1.15 | $1.15 | 75,200 | — | — |
| 2023-09-06 | $1.20 | $1.20 | 97,800 | — | — |
| 2023-09-05 | $1.19 | $1.19 | 134,700 | — | — |
| 2023-09-01 | $1.15 | $1.15 | 328,600 | — | — |
| 2023-08-31 | $1.16 | $1.16 | 491,400 | — | — |
| 2023-08-30 | $1.01 | $1.01 | 378,300 | — | — |
| 2023-08-29 | $0.85 | $0.85 | 197,900 | — | — |
| 2023-08-28 | $0.82 | $0.82 | 141,000 | — | — |
| 2023-08-25 | $0.79 | $0.79 | 130,100 | — | — |
| 2023-08-24 | $0.78 | $0.78 | 48,400 | — | — |
| 2023-08-23 | $0.82 | $0.82 | 115,900 | — | — |
| 2023-08-22 | $0.82 | $0.82 | 101,400 | — | — |
| 2023-08-21 | $0.82 | $0.82 | 54,000 | — | — |
| 2023-08-18 | $0.82 | $0.82 | 135,600 | — | — |
| 2023-08-17 | $0.84 | $0.84 | 192,600 | — | — |
| 2023-08-16 | $0.80 | $0.80 | 258,300 | — | — |
| 2023-08-15 | $0.86 | $0.86 | 574,700 | — | — |
| 2023-08-14 | $0.86 | $0.86 | 784,400 | — | — |
| 2023-08-11 | $0.97 | $0.97 | 220,500 | — | — |
| 2023-08-10 | $0.89 | $0.89 | 783,300 | — | — |
| 2023-08-09 | $0.99 | $0.99 | 161,400 | — | — |
| 2023-08-08 | $1.01 | $1.01 | 160,600 | — | — |
| 2023-08-07 | $0.97 | $0.97 | 157,300 | — | — |
| 2023-08-04 | $1.00 | $1.00 | 122,500 | — | — |
| 2023-08-03 | $0.95 | $0.95 | 189,900 | — | — |
| 2023-08-02 | $0.99 | $0.99 | 161,900 | — | — |
| 2023-08-01 | $1.05 | $1.05 | 252,900 | — | — |
| 2023-07-31 | $0.98 | $0.98 | 275,500 | — | — |
| 2023-07-28 | $0.93 | $0.93 | 309,100 | — | — |
| 2023-07-27 | $0.95 | $0.95 | 236,300 | — | — |
| 2023-07-26 | $0.97 | $0.97 | 382,200 | — | — |
| 2023-07-25 | $0.98 | $0.98 | 347,900 | — | — |
| 2023-07-24 | $1.01 | $1.01 | 632,700 | — | — |
| 2023-07-21 | $0.91 | $0.91 | 681,400 | — | — |
| 2023-07-20 | $0.84 | $0.84 | 390,300 | — | — |
| 2023-07-19 | $0.79 | $0.79 | 390,000 | — | — |
| 2023-07-18 | $0.77 | $0.77 | 453,000 | — | — |
| 2023-07-17 | $0.75 | $0.75 | 192,100 | — | — |
| 2023-07-14 | $0.71 | $0.71 | 534,600 | — | — |
| 2023-07-13 | $0.73 | $0.73 | 861,500 | — | — |
| 2023-07-12 | $0.69 | $0.69 | 403,300 | — | — |
| 2023-07-11 | $0.65 | $0.65 | 447,200 | — | — |
| 2023-07-10 | $0.59 | $0.59 | 329,200 | — | — |
| 2023-07-07 | $0.56 | $0.56 | 363,600 | — | — |
| 2023-07-06 | $0.50 | $0.50 | 260,200 | — | — |
| 2023-07-05 | $0.54 | $0.54 | 269,100 | — | — |
| 2023-07-03 | $0.57 | $0.57 | 166,000 | — | — |
| 2023-06-30 | $0.55 | $0.55 | 160,500 | — | — |
| 2023-06-29 | $0.61 | $0.61 | 228,600 | — | — |
| 2023-06-28 | $0.61 | $0.61 | 217,900 | — | — |
| 2023-06-27 | $0.60 | $0.60 | 370,500 | — | — |
| 2023-06-26 | $0.60 | $0.60 | 334,000 | — | — |
| 2023-06-23 | $0.56 | $0.56 | 2,421,200 | — | — |
| 2023-06-22 | $0.54 | $0.54 | 346,900 | — | — |
| 2023-06-21 | $0.60 | $0.60 | 483,200 | — | — |
| 2023-06-20 | $0.60 | $0.60 | 401,200 | — | — |
| 2023-06-16 | $0.62 | $0.62 | 1,336,000 | — | — |
| 2023-06-15 | $0.61 | $0.61 | 2,760,000 | — | — |
| 2023-06-14 | $0.49 | $0.49 | 589,200 | — | — |
| 2023-06-13 | $0.49 | $0.49 | 1,543,700 | — | — |
| 2023-06-12 | $0.56 | $0.56 | 2,463,900 | — | — |
| 2023-06-09 | $0.62 | $0.62 | 23,564,000 | — | — |
| 2023-06-08 | $0.66 | $0.66 | 1,750,300 | — | — |
| 2023-06-07 | $0.48 | $0.48 | 635,300 | — | — |
| 2023-06-06 | $0.41 | $0.41 | 1,024,500 | — | — |
| 2023-06-05 | $0.35 | $0.35 | 1,960,000 | — | — |
| 2023-06-02 | $0.44 | $0.44 | 193,800 | — | — |
| 2023-06-01 | $0.41 | $0.41 | 356,800 | — | — |
| 2023-05-31 | $0.43 | $0.43 | 636,200 | — | — |
| 2023-05-30 | $0.42 | $0.42 | 106,800 | — | — |
| 2023-05-26 | $0.44 | $0.44 | 190,700 | — | — |
| 2023-05-25 | $0.46 | $0.46 | 283,700 | — | — |
| 2023-05-24 | $0.43 | $0.43 | 468,400 | — | — |
| 2023-05-23 | $0.42 | $0.42 | 188,400 | — | — |
| 2023-05-22 | $0.43 | $0.43 | 260,300 | — | — |
| 2023-05-19 | $0.43 | $0.43 | 153,600 | — | — |
| 2023-05-18 | $0.43 | $0.43 | 595,100 | — | — |
| 2023-05-17 | $0.45 | $0.45 | 248,100 | — | — |
| 2023-05-16 | $0.43 | $0.43 | 179,400 | — | — |
| 2023-05-15 | $0.45 | $0.45 | 122,000 | — | — |
| 2023-05-12 | $0.50 | $0.50 | 127,700 | — | — |
| 2023-05-11 | $0.50 | $0.50 | 412,700 | — | — |
| 2023-05-10 | $0.50 | $0.50 | 62,400 | — | — |
| 2023-05-09 | $0.48 | $0.48 | 176,900 | — | — |
| 2023-05-08 | $0.48 | $0.48 | 100,700 | — | — |
| 2023-05-05 | $0.50 | $0.50 | 102,100 | — | — |
| 2023-05-04 | $0.50 | $0.50 | 142,400 | — | — |
| 2023-05-03 | $0.49 | $0.49 | 59,800 | — | — |
| 2023-05-02 | $0.48 | $0.48 | 84,900 | — | — |
| 2023-05-01 | $0.52 | $0.52 | 19,800 | — | — |
| 2023-04-28 | $0.51 | $0.51 | 88,500 | — | — |
| 2023-04-27 | $0.55 | $0.55 | 36,800 | — | — |
| 2023-04-26 | $0.50 | $0.50 | 74,700 | — | — |
| 2023-04-25 | $0.51 | $0.51 | 188,400 | — | — |
| 2023-04-24 | $0.53 | $0.53 | 51,600 | — | — |
| 2023-04-21 | $0.55 | $0.55 | 36,900 | — | — |
| 2023-04-20 | $0.55 | $0.55 | 622,500 | — | — |
| 2023-04-19 | $0.52 | $0.52 | 73,700 | — | — |
| 2023-04-18 | $0.53 | $0.53 | 65,700 | — | — |
| 2023-04-17 | $0.56 | $0.56 | 304,400 | — | — |
| 2023-04-14 | $0.60 | $0.60 | 48,700 | — | — |
| 2023-04-13 | $0.63 | $0.63 | 44,800 | — | — |
| 2023-04-12 | $0.61 | $0.61 | 178,900 | — | — |
| 2023-04-11 | $0.67 | $0.67 | 67,900 | — | — |
| 2023-04-10 | $0.69 | $0.69 | 54,700 | — | — |
| 2023-04-06 | $0.69 | $0.69 | 65,200 | — | — |
| 2023-04-05 | $0.67 | $0.67 | 33,900 | — | — |
| 2023-04-04 | $0.72 | $0.72 | 350,400 | — | — |
| 2023-04-03 | $0.67 | $0.67 | 96,600 | — | — |
| 2023-03-31 | $0.68 | $0.68 | 149,600 | — | — |
| 2023-03-30 | $0.70 | $0.70 | 63,400 | — | — |
| 2023-03-29 | $0.68 | $0.68 | 47,700 | — | — |
| 2023-03-28 | $0.66 | $0.66 | 109,500 | — | — |
| 2023-03-27 | $0.73 | $0.73 | 29,700 | — | — |
| 2023-03-24 | $0.72 | $0.72 | 90,300 | — | — |
| 2023-03-23 | $0.81 | $0.81 | 128,700 | — | — |
| 2023-03-22 | $0.82 | $0.82 | 451,200 | — | — |
| 2023-03-21 | $0.67 | $0.67 | 919,000 | — | — |
| 2023-03-20 | $0.51 | $0.51 | 504,800 | — | — |
| 2023-03-17 | $0.48 | $0.48 | 1,817,500 | — | — |
| 2023-03-16 | $0.58 | $0.58 | 290,500 | — | — |
| 2023-03-15 | $0.66 | $0.66 | 434,200 | — | — |
| 2023-03-14 | $0.72 | $0.72 | 474,900 | — | — |
| 2023-03-13 | $0.74 | $0.74 | 601,500 | — | — |
| 2023-03-10 | $1.01 | $1.01 | 207,700 | — | — |
| 2023-03-09 | $1.25 | $1.25 | 90,700 | — | — |
| 2023-03-08 | $1.41 | $1.41 | 118,500 | — | — |
| 2023-03-07 | $1.47 | $1.47 | 55,600 | — | — |
| 2023-03-06 | $1.40 | $1.40 | 31,200 | — | — |
| 2023-03-03 | $1.35 | $1.35 | 72,400 | — | — |
| 2023-03-02 | $1.30 | $1.30 | 24,100 | — | — |
| 2023-03-01 | $1.34 | $1.34 | 41,500 | — | — |
| 2023-02-28 | $1.41 | $1.41 | 85,800 | — | — |
| 2023-02-27 | $1.39 | $1.39 | 67,700 | — | — |
| 2023-02-24 | $1.39 | $1.39 | 98,400 | — | — |
| 2023-02-23 | $1.40 | $1.40 | 36,600 | — | — |
| 2023-02-22 | $1.42 | $1.42 | 64,800 | — | — |
| 2023-02-21 | $1.45 | $1.45 | 50,100 | — | — |
| 2023-02-17 | $1.61 | $1.61 | 48,500 | — | — |
| 2023-02-16 | $1.60 | $1.60 | 117,200 | — | — |
| 2023-02-15 | $1.56 | $1.56 | 103,400 | — | — |
| 2023-02-14 | $1.54 | $1.54 | 61,600 | — | — |
| 2023-02-13 | $1.52 | $1.52 | 42,000 | — | — |
| 2023-02-10 | $1.45 | $1.45 | 65,900 | — | — |
| 2023-02-09 | $1.48 | $1.48 | 87,500 | — | — |
| 2023-02-08 | $1.52 | $1.52 | 57,300 | — | — |
| 2023-02-07 | $1.55 | $1.55 | 135,600 | — | — |
| 2023-02-06 | $1.51 | $1.51 | 100,500 | — | — |
| 2023-02-03 | $1.56 | $1.56 | 131,600 | — | — |
| 2023-02-02 | $1.56 | $1.56 | 148,000 | — | — |
| 2023-02-01 | $1.53 | $1.53 | 95,000 | — | — |
| 2023-01-31 | $1.48 | $1.48 | 55,500 | — | — |
| 2023-01-30 | $1.44 | $1.44 | 86,800 | — | — |
| 2023-01-27 | $1.50 | $1.50 | 83,500 | — | — |
| 2023-01-26 | $1.46 | $1.46 | 66,600 | — | — |
| 2023-01-25 | $1.45 | $1.45 | 60,300 | — | — |
| 2023-01-24 | $1.45 | $1.45 | 108,700 | — | — |
| 2023-01-23 | $1.44 | $1.44 | 172,800 | — | — |
| 2023-01-20 | $1.53 | $1.53 | 70,800 | — | — |
| 2023-01-19 | $1.56 | $1.56 | 46,700 | — | — |
| 2023-01-18 | $1.65 | $1.65 | 81,000 | — | — |
| 2023-01-17 | $1.60 | $1.60 | 70,300 | — | — |
| 2023-01-13 | $1.70 | $1.70 | 160,500 | — | — |
| 2023-01-12 | $1.49 | $1.49 | 70,100 | — | — |
| 2023-01-11 | $1.43 | $1.43 | 75,700 | — | — |
| 2023-01-10 | $1.40 | $1.40 | 68,500 | — | — |
| 2023-01-09 | $1.35 | $1.35 | 97,000 | — | — |
| 2023-01-06 | $1.43 | $1.43 | 65,000 | — | — |
| 2023-01-05 | $1.43 | $1.43 | 134,700 | — | — |
| 2023-01-04 | $1.56 | $1.56 | 83,900 | — | — |
| 2023-01-03 | $1.61 | $1.61 | 156,000 | — | — |