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
- 2018-11-20 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 | $0.56 | $0.56 | 71,000 | — | — |
| 2023-12-28 | $0.57 | $0.57 | 38,300 | — | — |
| 2023-12-27 | $0.59 | $0.59 | 107,300 | — | — |
| 2023-12-26 | $0.60 | $0.60 | 48,900 | — | — |
| 2023-12-22 | $0.61 | $0.61 | 24,000 | — | — |
| 2023-12-21 | $0.61 | $0.61 | 44,500 | — | — |
| 2023-12-20 | $0.59 | $0.59 | 40,600 | — | — |
| 2023-12-19 | $0.58 | $0.58 | 11,800 | — | — |
| 2023-12-18 | $0.55 | $0.55 | 46,600 | — | — |
| 2023-12-15 | $0.57 | $0.57 | 40,600 | — | — |
| 2023-12-14 | $0.61 | $0.61 | 45,100 | — | — |
| 2023-12-13 | $0.62 | $0.62 | 25,400 | — | — |
| 2023-12-12 | $0.63 | $0.63 | 7,300 | — | — |
| 2023-12-11 | $0.61 | $0.61 | 22,600 | — | — |
| 2023-12-08 | $0.59 | $0.59 | 83,000 | — | — |
| 2023-12-07 | $0.61 | $0.61 | 23,100 | — | — |
| 2023-12-06 | $0.63 | $0.63 | 29,600 | — | — |
| 2023-12-05 | $0.62 | $0.62 | 31,700 | — | — |
| 2023-12-04 | $0.62 | $0.62 | 29,800 | — | — |
| 2023-12-01 | $0.60 | $0.60 | 48,700 | — | — |
| 2023-11-30 | $0.59 | $0.59 | 68,300 | — | — |
| 2023-11-29 | $0.61 | $0.61 | 45,500 | — | — |
| 2023-11-28 | $0.63 | $0.63 | 52,000 | — | — |
| 2023-11-27 | $0.58 | $0.58 | 31,800 | — | — |
| 2023-11-24 | $0.55 | $0.55 | 43,400 | — | — |
| 2023-11-22 | $0.56 | $0.56 | 16,300 | — | — |
| 2023-11-21 | $0.58 | $0.58 | 44,800 | — | — |
| 2023-11-20 | $0.57 | $0.57 | 51,100 | — | — |
| 2023-11-17 | $0.56 | $0.56 | 37,900 | — | — |
| 2023-11-16 | $0.55 | $0.55 | 77,000 | — | — |
| 2023-11-15 | $0.56 | $0.56 | 70,500 | — | — |
| 2023-11-14 | $0.58 | $0.58 | 33,400 | — | — |
| 2023-11-13 | $0.57 | $0.57 | 136,400 | — | — |
| 2023-11-10 | $0.59 | $0.59 | 78,600 | — | — |
| 2023-11-09 | $0.61 | $0.61 | 80,800 | — | — |
| 2023-11-08 | $0.63 | $0.63 | 129,900 | — | — |
| 2023-11-07 | $0.63 | $0.63 | 26,100 | — | — |
| 2023-11-06 | $0.62 | $0.62 | 247,000 | — | — |
| 2023-11-03 | $0.66 | $0.66 | 43,200 | — | — |
| 2023-11-02 | $0.65 | $0.65 | 9,200 | — | — |
| 2023-11-01 | $0.65 | $0.65 | 31,000 | — | — |
| 2023-10-31 | $0.65 | $0.65 | 34,000 | — | — |
| 2023-10-30 | $0.64 | $0.64 | 56,100 | — | — |
| 2023-10-27 | $0.63 | $0.63 | 59,800 | — | — |
| 2023-10-26 | $0.64 | $0.64 | 37,600 | — | — |
| 2023-10-25 | $0.64 | $0.64 | 72,500 | — | — |
| 2023-10-24 | $0.66 | $0.66 | 106,100 | — | — |
| 2023-10-23 | $0.64 | $0.64 | 49,500 | — | — |
| 2023-10-20 | $0.64 | $0.64 | 99,500 | — | — |
| 2023-10-19 | $0.66 | $0.66 | 273,300 | — | — |
| 2023-10-18 | $0.76 | $0.76 | 433,200 | — | — |
| 2023-10-17 | $0.73 | $0.73 | 349,000 | — | — |
| 2023-10-16 | $0.85 | $0.85 | 1,213,300 | — | — |
| 2023-10-13 | $0.80 | $0.80 | 561,100 | — | — |
| 2023-10-12 | $0.74 | $0.74 | 224,900 | — | — |
| 2023-10-11 | $0.69 | $0.69 | 43,300 | — | — |
| 2023-10-10 | $0.73 | $0.73 | 20,200 | — | — |
| 2023-10-09 | $0.72 | $0.72 | 54,200 | — | — |
| 2023-10-06 | $0.73 | $0.73 | 115,700 | — | — |
| 2023-10-05 | $0.68 | $0.68 | 44,200 | — | — |
| 2023-10-04 | $0.68 | $0.68 | 31,600 | — | — |
| 2023-10-03 | $0.69 | $0.69 | 67,600 | — | — |
| 2023-10-02 | $0.66 | $0.66 | 46,800 | — | — |
| 2023-09-29 | $0.66 | $0.66 | 52,500 | — | — |
| 2023-09-28 | $0.67 | $0.67 | 14,800 | — | — |
| 2023-09-27 | $0.67 | $0.67 | 26,500 | — | — |
| 2023-09-26 | $0.66 | $0.66 | 71,200 | — | — |
| 2023-09-25 | $0.66 | $0.66 | 61,500 | — | — |
| 2023-09-22 | $0.66 | $0.66 | 123,000 | — | — |
| 2023-09-21 | $0.69 | $0.69 | 64,200 | — | — |
| 2023-09-20 | $0.70 | $0.70 | 37,000 | — | — |
| 2023-09-19 | $0.67 | $0.67 | 69,700 | — | — |
| 2023-09-18 | $0.68 | $0.68 | 82,200 | — | — |
| 2023-09-15 | $0.69 | $0.69 | 49,400 | — | — |
| 2023-09-14 | $0.71 | $0.71 | 83,000 | — | — |
| 2023-09-13 | $0.73 | $0.73 | 81,800 | — | — |
| 2023-09-12 | $0.75 | $0.75 | 62,600 | — | — |
| 2023-09-11 | $0.76 | $0.76 | 87,500 | — | — |
| 2023-09-08 | $0.75 | $0.75 | 190,100 | — | — |
| 2023-09-07 | $0.73 | $0.73 | 61,600 | — | — |
| 2023-09-06 | $0.76 | $0.76 | 29,900 | — | — |
| 2023-09-05 | $0.76 | $0.76 | 146,600 | — | — |
| 2023-09-01 | $0.76 | $0.76 | 110,700 | — | — |
| 2023-08-31 | $0.73 | $0.73 | 85,200 | — | — |
| 2023-08-30 | $0.77 | $0.77 | 266,800 | — | — |
| 2023-08-29 | $0.71 | $0.71 | 153,900 | — | — |
| 2023-08-28 | $0.68 | $0.68 | 60,400 | — | — |
| 2023-08-25 | $0.69 | $0.69 | 62,800 | — | — |
| 2023-08-24 | $0.68 | $0.68 | 157,700 | — | — |
| 2023-08-23 | $0.69 | $0.69 | 135,400 | — | — |
| 2023-08-22 | $0.67 | $0.67 | 168,800 | — | — |
| 2023-08-21 | $0.69 | $0.69 | 274,800 | — | — |
| 2023-08-18 | $0.73 | $0.73 | 108,000 | — | — |
| 2023-08-17 | $0.75 | $0.75 | 837,100 | — | — |
| 2023-08-16 | $0.79 | $0.79 | 2,256,800 | — | — |
| 2023-08-15 | $0.82 | $0.82 | 31,646,300 | — | — |
| 2023-08-14 | $0.60 | $0.60 | 66,100 | — | — |
| 2023-08-11 | $0.62 | $0.62 | 49,300 | — | — |
| 2023-08-10 | $0.64 | $0.64 | 95,800 | — | — |
| 2023-08-09 | $0.63 | $0.63 | 45,500 | — | — |
| 2023-08-08 | $0.65 | $0.65 | 17,800 | — | — |
| 2023-08-07 | $0.65 | $0.65 | 79,700 | — | — |
| 2023-08-04 | $0.66 | $0.66 | 56,600 | — | — |
| 2023-08-03 | $0.65 | $0.65 | 37,200 | — | — |
| 2023-08-02 | $0.64 | $0.64 | 22,000 | — | — |
| 2023-08-01 | $0.63 | $0.63 | 40,500 | — | — |
| 2023-07-31 | $0.65 | $0.65 | 30,100 | — | — |
| 2023-07-28 | $0.64 | $0.64 | 47,800 | — | — |
| 2023-07-27 | $0.68 | $0.68 | 54,700 | — | — |
| 2023-07-26 | $0.67 | $0.67 | 14,700 | — | — |
| 2023-07-25 | $0.65 | $0.65 | 62,600 | — | — |
| 2023-07-24 | $0.68 | $0.68 | 40,000 | — | — |
| 2023-07-21 | $0.69 | $0.69 | 58,500 | — | — |
| 2023-07-20 | $0.67 | $0.67 | 76,300 | — | — |
| 2023-07-19 | $0.67 | $0.67 | 41,100 | — | — |
| 2023-07-18 | $0.66 | $0.66 | 72,200 | — | — |
| 2023-07-17 | $0.67 | $0.67 | 42,800 | — | — |
| 2023-07-14 | $0.68 | $0.68 | 21,500 | — | — |
| 2023-07-13 | $0.68 | $0.68 | 40,200 | — | — |
| 2023-07-12 | $0.68 | $0.68 | 34,400 | — | — |
| 2023-07-11 | $0.69 | $0.69 | 30,400 | — | — |
| 2023-07-10 | $0.69 | $0.69 | 67,000 | — | — |
| 2023-07-07 | $0.70 | $0.70 | 26,100 | — | — |
| 2023-07-06 | $0.67 | $0.67 | 37,000 | — | — |
| 2023-07-05 | $0.69 | $0.69 | 39,500 | — | — |
| 2023-07-03 | $0.69 | $0.69 | 19,600 | — | — |
| 2023-06-30 | $0.68 | $0.68 | 43,600 | — | — |
| 2023-06-29 | $0.68 | $0.68 | 55,400 | — | — |
| 2023-06-28 | $0.70 | $0.70 | 28,500 | — | — |
| 2023-06-27 | $0.70 | $0.70 | 40,300 | — | — |
| 2023-06-26 | $0.71 | $0.71 | 72,500 | — | — |
| 2023-06-23 | $0.72 | $0.72 | 57,800 | — | — |
| 2023-06-22 | $0.72 | $0.72 | 35,100 | — | — |
| 2023-06-21 | $0.72 | $0.72 | 46,800 | — | — |
| 2023-06-20 | $0.70 | $0.70 | 99,100 | — | — |
| 2023-06-16 | $0.65 | $0.65 | 515,600 | — | — |
| 2023-06-15 | $0.79 | $0.79 | 81,500 | — | — |
| 2023-06-14 | $0.75 | $0.75 | 48,000 | — | — |
| 2023-06-13 | $0.76 | $0.76 | 55,300 | — | — |
| 2023-06-12 | $0.78 | $0.78 | 178,700 | — | — |
| 2023-06-09 | $0.74 | $0.74 | 56,200 | — | — |
| 2023-06-08 | $0.76 | $0.76 | 113,300 | — | — |
| 2023-06-07 | $0.78 | $0.78 | 181,200 | — | — |
| 2023-06-06 | $0.84 | $0.84 | 415,700 | — | — |
| 2023-06-05 | $0.92 | $0.92 | 3,022,700 | — | — |
| 2023-06-02 | $1.03 | $1.03 | 495,000 | — | — |
| 2023-06-01 | $0.90 | $0.90 | 157,400 | — | — |
| 2023-05-31 | $0.85 | $0.85 | 153,800 | — | — |
| 2023-05-30 | $0.85 | $0.85 | 143,900 | — | — |
| 2023-05-26 | $0.73 | $0.73 | 54,600 | — | — |
| 2023-05-25 | $0.75 | $0.75 | 21,400 | — | — |
| 2023-05-24 | $0.73 | $0.73 | 28,800 | — | — |
| 2023-05-23 | $0.76 | $0.76 | 122,700 | — | — |
| 2023-05-22 | $0.76 | $0.76 | 87,000 | — | — |
| 2023-05-19 | $0.84 | $0.84 | 92,200 | — | — |
| 2023-05-18 | $0.83 | $0.83 | 100,500 | — | — |
| 2023-05-17 | $0.78 | $0.78 | 18,100 | — | — |
| 2023-05-16 | $0.79 | $0.79 | 9,500 | — | — |
| 2023-05-15 | $0.79 | $0.79 | 50,500 | — | — |
| 2023-05-12 | $0.78 | $0.78 | 26,200 | — | — |
| 2023-05-11 | $0.82 | $0.82 | 21,800 | — | — |
| 2023-05-10 | $0.81 | $0.81 | 11,000 | — | — |
| 2023-05-09 | $0.79 | $0.79 | 36,100 | — | — |
| 2023-05-08 | $0.80 | $0.80 | 32,400 | — | — |
| 2023-05-05 | $0.78 | $0.78 | 43,200 | — | — |
| 2023-05-04 | $0.78 | $0.78 | 30,500 | — | — |
| 2023-05-03 | $0.79 | $0.79 | 39,500 | — | — |
| 2023-05-02 | $0.77 | $0.77 | 64,700 | — | — |
| 2023-05-01 | $0.79 | $0.79 | 57,500 | — | — |
| 2023-04-28 | $0.79 | $0.79 | 85,600 | — | — |
| 2023-04-27 | $0.80 | $0.80 | 185,900 | — | — |
| 2023-04-26 | $0.87 | $0.87 | 92,200 | — | — |
| 2023-04-25 | $0.87 | $0.87 | 330,600 | — | — |
| 2023-04-24 | $0.98 | $0.98 | 210,400 | — | — |
| 2023-04-21 | $1.04 | $1.04 | 316,500 | — | — |
| 2023-04-20 | $1.14 | $1.14 | 524,900 | — | — |
| 2023-04-19 | $1.17 | $1.17 | 782,600 | — | — |
| 2023-04-18 | $1.29 | $1.29 | 1,219,000 | — | — |
| 2023-04-17 | $1.19 | $1.19 | 484,100 | — | — |
| 2023-04-14 | $1.07 | $1.07 | 107,400 | — | — |
| 2023-04-13 | $1.08 | $1.08 | 53,900 | — | — |
| 2023-04-12 | $1.02 | $1.02 | 36,600 | — | — |
| 2023-04-11 | $1.02 | $1.02 | 65,100 | — | — |
| 2023-04-10 | $1.01 | $1.01 | 72,900 | — | — |
| 2023-04-06 | $1.01 | $1.01 | 97,600 | — | — |
| 2023-04-05 | $0.93 | $0.93 | 228,800 | — | — |
| 2023-04-04 | $0.80 | $0.80 | 516,600 | — | — |
| 2023-04-03 | $1.01 | $1.01 | 126,000 | — | — |
| 2023-03-31 | $1.09 | $1.09 | 181,900 | — | — |
| 2023-03-30 | $1.05 | $1.05 | 263,600 | — | — |
| 2023-03-29 | $1.10 | $1.10 | 366,300 | — | — |
| 2023-03-28 | $1.07 | $1.07 | 291,100 | — | — |
| 2023-03-27 | $0.86 | $0.86 | 77,500 | — | — |
| 2023-03-24 | $0.84 | $0.84 | 81,100 | — | — |
| 2023-03-23 | $0.83 | $0.83 | 43,700 | — | — |
| 2023-03-22 | $0.77 | $0.77 | 168,400 | — | — |
| 2023-03-21 | $0.90 | $0.90 | 209,700 | — | — |
| 2023-03-20 | $0.81 | $0.81 | 274,900 | — | — |
| 2023-03-17 | $0.67 | $0.67 | 259,400 | — | — |
| 2023-03-16 | $0.55 | $0.55 | 46,200 | — | — |
| 2023-03-15 | $0.57 | $0.57 | 9,100 | — | — |
| 2023-03-14 | $0.57 | $0.57 | 5,700 | — | — |
| 2023-03-13 | $0.57 | $0.57 | 41,400 | — | — |
| 2023-03-10 | $0.58 | $0.58 | 46,600 | — | — |
| 2023-03-09 | $0.63 | $0.63 | 45,800 | — | — |
| 2023-03-08 | $0.62 | $0.62 | 129,500 | — | — |
| 2023-03-07 | $0.59 | $0.59 | 68,100 | — | — |
| 2023-03-06 | $0.60 | $0.60 | 76,800 | — | — |
| 2023-03-03 | $0.55 | $0.55 | 80,800 | — | — |
| 2023-03-02 | $0.56 | $0.56 | 8,000 | — | — |
| 2023-03-01 | $0.51 | $0.51 | 29,200 | — | — |
| 2023-02-28 | $0.56 | $0.56 | 5,800 | — | — |
| 2023-02-27 | $0.56 | $0.56 | 64,700 | — | — |
| 2023-02-24 | $0.56 | $0.56 | 37,700 | — | — |
| 2023-02-23 | $0.54 | $0.54 | 32,000 | — | — |
| 2023-02-22 | $0.55 | $0.55 | 25,500 | — | — |
| 2023-02-21 | $0.56 | $0.56 | 98,800 | — | — |
| 2023-02-17 | $0.58 | $0.58 | 12,100 | — | — |
| 2023-02-16 | $0.57 | $0.57 | 25,600 | — | — |
| 2023-02-15 | $0.58 | $0.58 | 24,500 | — | — |
| 2023-02-14 | $0.57 | $0.57 | 35,100 | — | — |
| 2023-02-13 | $0.57 | $0.57 | 46,500 | — | — |
| 2023-02-10 | $0.56 | $0.56 | 34,600 | — | — |
| 2023-02-09 | $0.60 | $0.60 | 85,300 | — | — |
| 2023-02-08 | $0.60 | $0.60 | 20,100 | — | — |
| 2023-02-07 | $0.62 | $0.62 | 17,300 | — | — |
| 2023-02-06 | $0.61 | $0.61 | 39,100 | — | — |
| 2023-02-03 | $0.60 | $0.60 | 65,800 | — | — |
| 2023-02-02 | $0.64 | $0.64 | 31,900 | — | — |
| 2023-02-01 | $0.63 | $0.63 | 22,000 | — | — |
| 2023-01-31 | $0.65 | $0.65 | 34,100 | — | — |
| 2023-01-30 | $0.63 | $0.63 | 67,400 | — | — |
| 2023-01-27 | $0.65 | $0.65 | 45,300 | — | — |
| 2023-01-26 | $0.65 | $0.65 | 55,700 | — | — |
| 2023-01-25 | $0.65 | $0.65 | 44,100 | — | — |
| 2023-01-24 | $0.66 | $0.66 | 70,200 | — | — |
| 2023-01-23 | $0.66 | $0.66 | 62,700 | — | — |
| 2023-01-20 | $0.63 | $0.63 | 12,600 | — | — |
| 2023-01-19 | $0.63 | $0.63 | 16,800 | — | — |
| 2023-01-18 | $0.63 | $0.63 | 33,100 | — | — |
| 2023-01-17 | $0.63 | $0.63 | 39,900 | — | — |
| 2023-01-13 | $0.67 | $0.67 | 29,500 | — | — |
| 2023-01-12 | $0.66 | $0.66 | 59,900 | — | — |
| 2023-01-11 | $0.61 | $0.61 | 33,400 | — | — |
| 2023-01-10 | $0.61 | $0.61 | 26,400 | — | — |
| 2023-01-09 | $0.59 | $0.59 | 112,500 | — | — |
| 2023-01-06 | $0.63 | $0.63 | 96,000 | — | — |
| 2023-01-05 | $0.62 | $0.62 | 44,000 | — | — |
| 2023-01-04 | $0.63 | $0.63 | 78,300 | — | — |
| 2023-01-03 | $0.58 | $0.58 | 89,100 | — | — |