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
- 2011-02-11 to 2026-09-03
- 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 | 920,000 | — | — |
| 2023-12-28 | $0.82 | $0.82 | 162,800 | — | — |
| 2023-12-27 | $0.77 | $0.77 | 89,900 | — | — |
| 2023-12-26 | $0.79 | $0.79 | 38,800 | — | — |
| 2023-12-22 | $0.79 | $0.79 | 102,300 | — | — |
| 2023-12-21 | $0.78 | $0.78 | 76,400 | — | — |
| 2023-12-20 | $0.76 | $0.76 | 33,400 | — | — |
| 2023-12-19 | $0.75 | $0.75 | 118,300 | — | — |
| 2023-12-18 | $0.76 | $0.76 | 126,400 | — | — |
| 2023-12-15 | $0.81 | $0.81 | 235,200 | — | — |
| 2023-12-14 | $0.74 | $0.74 | 143,000 | — | — |
| 2023-12-13 | $0.70 | $0.70 | 63,000 | — | — |
| 2023-12-12 | $0.67 | $0.67 | 75,100 | — | — |
| 2023-12-11 | $0.74 | $0.74 | 80,500 | — | — |
| 2023-12-08 | $0.73 | $0.73 | 55,600 | — | — |
| 2023-12-07 | $0.76 | $0.76 | 123,500 | — | — |
| 2023-12-06 | $0.83 | $0.83 | 38,900 | — | — |
| 2023-12-05 | $0.85 | $0.85 | 89,000 | — | — |
| 2023-12-04 | $0.83 | $0.83 | 79,700 | — | — |
| 2023-12-01 | $0.76 | $0.76 | 90,000 | — | — |
| 2023-11-30 | $0.74 | $0.74 | 57,000 | — | — |
| 2023-11-29 | $0.69 | $0.69 | 148,300 | — | — |
| 2023-11-28 | $0.72 | $0.72 | 157,000 | — | — |
| 2023-11-27 | $0.74 | $0.74 | 255,800 | — | — |
| 2023-11-24 | $0.69 | $0.69 | 71,700 | — | — |
| 2023-11-22 | $0.64 | $0.64 | 117,900 | — | — |
| 2023-11-21 | $0.61 | $0.61 | 286,300 | — | — |
| 2023-11-20 | $0.50 | $0.50 | 114,100 | — | — |
| 2023-11-17 | $0.49 | $0.49 | 43,400 | — | — |
| 2023-11-16 | $0.48 | $0.48 | 50,700 | — | — |
| 2023-11-15 | $0.48 | $0.48 | 72,900 | — | — |
| 2023-11-14 | $0.46 | $0.46 | 138,200 | — | — |
| 2023-11-13 | $0.46 | $0.46 | 68,700 | — | — |
| 2023-11-10 | $0.46 | $0.46 | 68,100 | — | — |
| 2023-11-09 | $0.47 | $0.47 | 285,300 | — | — |
| 2023-11-08 | $0.53 | $0.53 | 227,800 | — | — |
| 2023-11-07 | $0.52 | $0.52 | 92,800 | — | — |
| 2023-11-06 | $0.50 | $0.50 | 106,500 | — | — |
| 2023-11-03 | $0.52 | $0.52 | 176,800 | — | — |
| 2023-11-02 | $0.52 | $0.52 | 45,400 | — | — |
| 2023-11-01 | $0.53 | $0.53 | 16,900 | — | — |
| 2023-10-31 | $0.52 | $0.52 | 29,900 | — | — |
| 2023-10-30 | $0.51 | $0.51 | 62,500 | — | — |
| 2023-10-27 | $0.50 | $0.50 | 85,900 | — | — |
| 2023-10-26 | $0.52 | $0.52 | 49,700 | — | — |
| 2023-10-25 | $0.52 | $0.52 | 52,300 | — | — |
| 2023-10-24 | $0.51 | $0.51 | 79,700 | — | — |
| 2023-10-23 | $0.54 | $0.54 | 163,400 | — | — |
| 2023-10-20 | $0.56 | $0.56 | 65,600 | — | — |
| 2023-10-19 | $0.60 | $0.60 | 117,200 | — | — |
| 2023-10-18 | $0.66 | $0.66 | 73,400 | — | — |
| 2023-10-17 | $0.64 | $0.64 | 66,000 | — | — |
| 2023-10-16 | $0.64 | $0.64 | 138,700 | — | — |
| 2023-10-13 | $0.64 | $0.64 | 286,300 | — | — |
| 2023-10-12 | $0.70 | $0.70 | 97,900 | — | — |
| 2023-10-11 | $0.68 | $0.68 | 107,900 | — | — |
| 2023-10-10 | $0.68 | $0.68 | 142,100 | — | — |
| 2023-10-09 | $0.67 | $0.67 | 123,300 | — | — |
| 2023-10-06 | $0.61 | $0.61 | 160,700 | — | — |
| 2023-10-05 | $0.58 | $0.58 | 55,300 | — | — |
| 2023-10-04 | $0.57 | $0.57 | 205,500 | — | — |
| 2023-10-03 | $0.57 | $0.57 | 424,700 | — | — |
| 2023-10-02 | $0.55 | $0.55 | 283,000 | — | — |
| 2023-09-29 | $0.58 | $0.58 | 342,500 | — | — |
| 2023-09-28 | $0.59 | $0.59 | 228,100 | — | — |
| 2023-09-27 | $0.56 | $0.56 | 277,000 | — | — |
| 2023-09-26 | $0.58 | $0.58 | 2,482,000 | — | — |
| 2023-09-25 | $0.60 | $0.60 | 418,000 | — | — |
| 2023-09-22 | $0.67 | $0.67 | 343,100 | — | — |
| 2023-09-21 | $0.74 | $0.74 | 613,400 | — | — |
| 2023-09-20 | $0.75 | $0.75 | 428,100 | — | — |
| 2023-09-19 | $0.80 | $0.80 | 216,800 | — | — |
| 2023-09-18 | $0.83 | $0.83 | 728,400 | — | — |
| 2023-09-15 | $0.92 | $0.92 | 246,600 | — | — |
| 2023-09-14 | $0.88 | $0.88 | 250,000 | — | — |
| 2023-09-13 | $0.82 | $0.82 | 251,700 | — | — |
| 2023-09-12 | $0.88 | $0.88 | 208,400 | — | — |
| 2023-09-11 | $0.78 | $0.78 | 396,400 | — | — |
| 2023-09-08 | $0.87 | $0.87 | 111,300 | — | — |
| 2023-09-07 | $0.89 | $0.89 | 273,100 | — | — |
| 2023-09-06 | $0.97 | $0.97 | 92,400 | — | — |
| 2023-09-05 | $0.99 | $0.99 | 265,300 | — | — |
| 2023-09-01 | $1.03 | $1.03 | 54,400 | — | — |
| 2023-08-31 | $1.03 | $1.03 | 112,700 | — | — |
| 2023-08-30 | $1.04 | $1.04 | 146,100 | — | — |
| 2023-08-29 | $0.96 | $0.96 | 227,600 | — | — |
| 2023-08-28 | $0.92 | $0.92 | 644,500 | — | — |
| 2023-08-25 | $1.09 | $1.09 | 153,500 | — | — |
| 2023-08-24 | $1.14 | $1.14 | 277,800 | — | — |
| 2023-08-23 | $1.12 | $1.12 | 119,300 | — | — |
| 2023-08-22 | $1.09 | $1.09 | 852,700 | — | — |
| 2023-08-21 | $1.11 | $1.11 | 852,900 | — | — |
| 2023-08-18 | $0.87 | $0.87 | 2,985,500 | — | — |
| 2023-08-17 | $0.84 | $0.84 | 84,900 | — | — |
| 2023-08-16 | $0.81 | $0.81 | 305,200 | — | — |
| 2023-08-15 | $0.77 | $0.77 | 102,700 | — | — |
| 2023-08-14 | $0.76 | $0.76 | 1,121,900 | — | — |
| 2023-08-11 | $0.88 | $0.88 | 186,100 | — | — |
| 2023-08-10 | $0.90 | $0.90 | 255,400 | — | — |
| 2023-08-09 | $0.95 | $0.95 | 44,200 | — | — |
| 2023-08-08 | $0.95 | $0.95 | 74,100 | — | — |
| 2023-08-07 | $0.95 | $0.95 | 59,500 | — | — |
| 2023-08-04 | $0.99 | $0.99 | 40,800 | — | — |
| 2023-08-03 | $1.03 | $1.03 | 22,100 | — | — |
| 2023-08-02 | $1.00 | $1.00 | 26,800 | — | — |
| 2023-08-01 | $1.01 | $1.01 | 25,000 | — | — |
| 2023-07-31 | $1.03 | $1.03 | 52,600 | — | — |
| 2023-07-28 | $0.99 | $0.99 | 97,000 | — | — |
| 2023-07-27 | $0.96 | $0.96 | 63,000 | — | — |
| 2023-07-26 | $0.99 | $0.99 | 60,200 | — | — |
| 2023-07-25 | $1.02 | $1.02 | 51,600 | — | — |
| 2023-07-24 | $1.01 | $1.01 | 52,900 | — | — |
| 2023-07-21 | $1.02 | $1.02 | 141,000 | — | — |
| 2023-07-20 | $1.07 | $1.07 | 157,500 | — | — |
| 2023-07-19 | $1.05 | $1.05 | 148,300 | — | — |
| 2023-07-18 | $1.07 | $1.07 | 387,900 | — | — |
| 2023-07-17 | $1.11 | $1.11 | 90,500 | — | — |
| 2023-07-14 | $1.21 | $1.21 | 56,300 | — | — |
| 2023-07-13 | $1.28 | $1.28 | 76,300 | — | — |
| 2023-07-12 | $1.22 | $1.22 | 69,100 | — | — |
| 2023-07-11 | $1.22 | $1.22 | 121,400 | — | — |
| 2023-07-10 | $1.33 | $1.33 | 136,500 | — | — |
| 2023-07-07 | $1.30 | $1.30 | 227,500 | — | — |
| 2023-07-06 | $1.15 | $1.15 | 100,800 | — | — |
| 2023-07-05 | $1.15 | $1.15 | 69,500 | — | — |
| 2023-07-03 | $1.09 | $1.09 | 25,400 | — | — |
| 2023-06-30 | $1.11 | $1.11 | 43,200 | — | — |
| 2023-06-29 | $1.08 | $1.08 | 24,300 | — | — |
| 2023-06-28 | $1.05 | $1.05 | 70,400 | — | — |
| 2023-06-27 | $1.08 | $1.08 | 34,800 | — | — |
| 2023-06-26 | $1.10 | $1.10 | 46,000 | — | — |
| 2023-06-23 | $1.10 | $1.10 | 90,000 | — | — |
| 2023-06-22 | $1.15 | $1.15 | 168,300 | — | — |
| 2023-06-21 | $1.09 | $1.09 | 181,500 | — | — |
| 2023-06-20 | $1.14 | $1.14 | 123,900 | — | — |
| 2023-06-16 | $1.18 | $1.18 | 101,500 | — | — |
| 2023-06-15 | $1.24 | $1.24 | 111,900 | — | — |
| 2023-06-14 | $1.21 | $1.21 | 245,300 | — | — |
| 2023-06-13 | $1.23 | $1.23 | 142,300 | — | — |
| 2023-06-12 | $1.26 | $1.26 | 243,400 | — | — |
| 2023-06-09 | $1.24 | $1.24 | 315,600 | — | — |
| 2023-06-08 | $1.11 | $1.11 | 437,600 | — | — |
| 2023-06-07 | $1.09 | $1.09 | 156,800 | — | — |
| 2023-06-06 | $1.03 | $1.03 | 39,200 | — | — |
| 2023-06-05 | $1.06 | $1.06 | 50,200 | — | — |
| 2023-06-02 | $1.03 | $1.03 | 33,900 | — | — |
| 2023-06-01 | $1.09 | $1.09 | 134,200 | — | — |
| 2023-05-31 | $1.00 | $1.00 | 75,200 | — | — |
| 2023-05-30 | $0.98 | $0.98 | 251,800 | — | — |
| 2023-05-26 | $1.11 | $1.11 | 478,500 | — | — |
| 2023-05-25 | $0.95 | $0.95 | 381,200 | — | — |
| 2023-05-24 | $0.88 | $0.88 | 71,800 | — | — |
| 2023-05-23 | $0.89 | $0.89 | 136,900 | — | — |
| 2023-05-22 | $0.77 | $0.77 | 64,900 | — | — |
| 2023-05-19 | $0.79 | $0.79 | 130,700 | — | — |
| 2023-05-18 | $0.86 | $0.86 | 153,700 | — | — |
| 2023-05-17 | $0.73 | $0.73 | 27,100 | — | — |
| 2023-05-16 | $0.75 | $0.75 | 95,700 | — | — |
| 2023-05-15 | $0.79 | $0.79 | 90,700 | — | — |
| 2023-05-12 | $0.77 | $0.77 | 94,800 | — | — |
| 2023-05-11 | $0.79 | $0.79 | 93,800 | — | — |
| 2023-05-10 | $0.71 | $0.71 | 40,700 | — | — |
| 2023-05-09 | $0.69 | $0.69 | 108,500 | — | — |
| 2023-05-08 | $0.74 | $0.74 | 128,800 | — | — |
| 2023-05-05 | $0.65 | $0.65 | 210,600 | — | — |
| 2023-05-04 | $0.62 | $0.62 | 70,000 | — | — |
| 2023-05-03 | $0.64 | $0.64 | 98,100 | — | — |
| 2023-05-02 | $0.66 | $0.66 | 138,800 | — | — |
| 2023-05-01 | $0.66 | $0.66 | 19,100 | — | — |
| 2023-04-28 | $0.67 | $0.67 | 55,100 | — | — |
| 2023-04-27 | $0.68 | $0.68 | 47,000 | — | — |
| 2023-04-26 | $0.68 | $0.68 | 43,700 | — | — |
| 2023-04-25 | $0.68 | $0.68 | 73,600 | — | — |
| 2023-04-24 | $0.69 | $0.69 | 117,500 | — | — |
| 2023-04-21 | $0.70 | $0.70 | 55,800 | — | — |
| 2023-04-20 | $0.72 | $0.72 | 131,900 | — | — |
| 2023-04-19 | $0.79 | $0.79 | 126,800 | — | — |
| 2023-04-18 | $0.82 | $0.82 | 168,400 | — | — |
| 2023-04-17 | $0.76 | $0.76 | 163,700 | — | — |
| 2023-04-14 | $0.69 | $0.69 | 46,600 | — | — |
| 2023-04-13 | $0.71 | $0.71 | 183,700 | — | — |
| 2023-04-12 | $0.72 | $0.72 | 215,900 | — | — |
| 2023-04-11 | $0.67 | $0.67 | 80,600 | — | — |
| 2023-04-10 | $0.64 | $0.64 | 125,000 | — | — |
| 2023-04-06 | $0.62 | $0.62 | 116,500 | — | — |
| 2023-04-05 | $0.62 | $0.62 | 85,700 | — | — |
| 2023-04-04 | $0.60 | $0.60 | 137,200 | — | — |
| 2023-04-03 | $0.61 | $0.61 | 239,100 | — | — |
| 2023-03-31 | $0.66 | $0.66 | 202,800 | — | — |
| 2023-03-30 | $0.70 | $0.70 | 362,900 | — | — |
| 2023-03-29 | $0.72 | $0.72 | 165,900 | — | — |
| 2023-03-28 | $0.69 | $0.69 | 1,083,400 | — | — |
| 2023-03-27 | $0.76 | $0.76 | 321,900 | — | — |
| 2023-03-24 | $0.70 | $0.70 | 115,000 | — | — |
| 2023-03-23 | $0.72 | $0.72 | 201,800 | — | — |
| 2023-03-22 | $0.72 | $0.72 | 787,200 | — | — |
| 2023-03-21 | $0.69 | $0.69 | 252,100 | — | — |
| 2023-03-20 | $0.58 | $0.58 | 407,400 | — | — |
| 2023-03-17 | $0.66 | $0.66 | 219,300 | — | — |
| 2023-03-16 | $0.70 | $0.70 | 392,600 | — | — |
| 2023-03-15 | $0.71 | $0.71 | 1,107,700 | — | — |
| 2023-03-14 | $0.87 | $0.87 | 2,038,100 | — | — |
| 2023-03-13 | $1.10 | $1.10 | 176,800 | — | — |
| 2023-03-10 | $1.18 | $1.18 | 139,900 | — | — |
| 2023-03-09 | $1.15 | $1.15 | 110,600 | — | — |
| 2023-03-08 | $1.17 | $1.17 | 113,900 | — | — |
| 2023-03-07 | $1.21 | $1.21 | 126,300 | — | — |
| 2023-03-06 | $1.30 | $1.30 | 105,000 | — | — |
| 2023-03-03 | $1.31 | $1.31 | 67,200 | — | — |
| 2023-03-02 | $1.30 | $1.30 | 114,200 | — | — |
| 2023-03-01 | $1.32 | $1.32 | 133,100 | — | — |
| 2023-02-28 | $1.42 | $1.42 | 60,200 | — | — |
| 2023-02-27 | $1.36 | $1.36 | 59,400 | — | — |
| 2023-02-24 | $1.39 | $1.39 | 104,400 | — | — |
| 2023-02-23 | $1.44 | $1.44 | 150,800 | — | — |
| 2023-02-22 | $1.45 | $1.45 | 97,300 | — | — |
| 2023-02-21 | $1.48 | $1.48 | 183,300 | — | — |
| 2023-02-17 | $1.55 | $1.55 | 138,500 | — | — |
| 2023-02-16 | $1.55 | $1.55 | 109,000 | — | — |
| 2023-02-15 | $1.59 | $1.59 | 87,800 | — | — |
| 2023-02-14 | $1.61 | $1.61 | 249,000 | — | — |
| 2023-02-13 | $1.68 | $1.68 | 138,900 | — | — |
| 2023-02-10 | $1.76 | $1.76 | 194,400 | — | — |
| 2023-02-09 | $1.84 | $1.84 | 164,600 | — | — |
| 2023-02-08 | $1.94 | $1.94 | 161,000 | — | — |
| 2023-02-07 | $2.03 | $2.03 | 315,600 | — | — |
| 2023-02-06 | $2.02 | $2.02 | 177,700 | — | — |
| 2023-02-03 | $2.08 | $2.08 | 108,500 | — | — |
| 2023-02-02 | $2.20 | $2.20 | 172,400 | — | — |
| 2023-02-01 | $2.12 | $2.12 | 135,300 | — | — |
| 2023-01-31 | $2.00 | $2.00 | 190,400 | — | — |
| 2023-01-30 | $1.96 | $1.96 | 149,300 | — | — |
| 2023-01-27 | $1.99 | $1.99 | 211,200 | — | — |
| 2023-01-26 | $1.99 | $1.99 | 234,400 | — | — |
| 2023-01-25 | $2.10 | $2.10 | 92,000 | — | — |
| 2023-01-24 | $2.14 | $2.14 | 369,500 | — | — |
| 2023-01-23 | $2.18 | $2.18 | 167,800 | — | — |
| 2023-01-20 | $2.24 | $2.24 | 164,100 | — | — |
| 2023-01-19 | $2.30 | $2.30 | 68,700 | — | — |
| 2023-01-18 | $2.39 | $2.39 | 162,200 | — | — |
| 2023-01-17 | $2.58 | $2.58 | 76,300 | — | — |
| 2023-01-13 | $2.59 | $2.59 | 203,400 | — | — |
| 2023-01-12 | $2.50 | $2.50 | 330,800 | — | — |
| 2023-01-11 | $2.27 | $2.27 | 128,400 | — | — |
| 2023-01-10 | $2.24 | $2.24 | 124,700 | — | — |
| 2023-01-09 | $2.18 | $2.18 | 99,800 | — | — |
| 2023-01-06 | $2.18 | $2.18 | 199,000 | — | — |
| 2023-01-05 | $2.28 | $2.28 | 183,200 | — | — |
| 2023-01-04 | $2.15 | $2.15 | 139,200 | — | — |
| 2023-01-03 | $2.22 | $2.22 | 219,700 | — | — |