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
- 2012-03-14 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 | $4.50 | $4.50 | 4,076 | — | — |
| 2023-12-28 | $4.50 | $4.50 | 4,348 | — | — |
| 2023-12-27 | $4.50 | $4.50 | 4,680 | — | — |
| 2023-12-26 | $4.50 | $4.50 | 3,489 | — | — |
| 2023-12-22 | $4.50 | $4.50 | 1,168 | — | — |
| 2023-12-21 | $4.50 | $4.50 | 5,336 | — | — |
| 2023-12-20 | $3.75 | $3.75 | 1,224 | — | — |
| 2023-12-19 | $4.50 | $4.50 | 5,876 | — | — |
| 2023-12-18 | $3.75 | $3.75 | 1,588 | — | — |
| 2023-12-15 | $3.75 | $3.75 | 1,655 | — | — |
| 2023-12-14 | $3.75 | $3.75 | 7,003 | — | — |
| 2023-12-13 | $3.75 | $3.75 | 5,189 | — | — |
| 2023-12-12 | $3.75 | $3.75 | 3,460 | — | — |
| 2023-12-11 | $3.75 | $3.75 | 1,337 | — | — |
| 2023-12-08 | $3.75 | $3.75 | 2,436 | — | — |
| 2023-12-07 | $3.75 | $3.75 | 5,309 | — | — |
| 2023-12-06 | $3.75 | $3.75 | 2,887 | — | — |
| 2023-12-05 | $3.75 | $3.75 | 1,476 | — | — |
| 2023-12-04 | $4.50 | $4.50 | 11,553 | — | — |
| 2023-12-01 | $3.75 | $3.75 | 3,785 | — | — |
| 2023-11-30 | $3.75 | $3.75 | 12,547 | — | — |
| 2023-11-29 | $3.75 | $3.75 | 4,225 | — | — |
| 2023-11-28 | $3.75 | $3.75 | 295 | — | — |
| 2023-11-27 | $4.50 | $4.50 | 5,349 | — | — |
| 2023-11-24 | $4.50 | $4.50 | 2,923 | — | — |
| 2023-11-22 | $4.50 | $4.50 | 2,868 | — | — |
| 2023-11-21 | $4.50 | $4.50 | 540 | — | — |
| 2023-11-20 | $3.75 | $3.75 | 2,365 | — | — |
| 2023-11-17 | $3.75 | $3.75 | 5,668 | — | — |
| 2023-11-16 | $3.75 | $3.75 | 2,797 | — | — |
| 2023-11-15 | $3.75 | $3.75 | 345 | — | — |
| 2023-11-14 | $3.75 | $3.75 | 2,737 | — | — |
| 2023-11-13 | $3.75 | $3.75 | 1,057 | — | — |
| 2023-11-10 | $3.75 | $3.75 | 2,053 | — | — |
| 2023-11-09 | $3.75 | $3.75 | 33,895 | — | — |
| 2023-11-08 | $3.75 | $3.75 | 5,095 | — | — |
| 2023-11-07 | $3.75 | $3.75 | 2,245 | — | — |
| 2023-11-06 | $3.75 | $3.75 | 2,568 | — | — |
| 2023-11-03 | $4.50 | $4.50 | 452 | — | — |
| 2023-11-02 | $4.50 | $4.50 | 960 | — | — |
| 2023-11-01 | $4.50 | $4.50 | 1,512 | — | — |
| 2023-10-31 | $4.50 | $4.50 | 5,883 | — | — |
| 2023-10-30 | $4.50 | $4.50 | 3,439 | — | — |
| 2023-10-27 | $4.50 | $4.50 | 3,075 | — | — |
| 2023-10-26 | $4.50 | $4.50 | 1,651 | — | — |
| 2023-10-25 | $4.50 | $4.50 | 1,047 | — | — |
| 2023-10-24 | $4.50 | $4.50 | 307 | — | — |
| 2023-10-23 | $4.50 | $4.50 | 6,261 | — | — |
| 2023-10-20 | $4.50 | $4.50 | 1,723 | — | — |
| 2023-10-19 | $4.50 | $4.50 | 3,704 | — | — |
| 2023-10-18 | $4.50 | $4.50 | 1,143 | — | — |
| 2023-10-17 | $4.50 | $4.50 | 8,491 | — | — |
| 2023-10-16 | $3.75 | $3.75 | 7,705 | — | — |
| 2023-10-13 | $4.50 | $4.50 | 404 | — | — |
| 2023-10-12 | $4.50 | $4.50 | 1,095 | — | — |
| 2023-10-11 | $4.50 | $4.50 | 368 | — | — |
| 2023-10-10 | $4.50 | $4.50 | 643 | — | — |
| 2023-10-09 | $4.50 | $4.50 | 1,565 | — | — |
| 2023-10-06 | $4.50 | $4.50 | 6,589 | — | — |
| 2023-10-05 | $3.75 | $3.75 | 7,809 | — | — |
| 2023-10-04 | $4.50 | $4.50 | 8,625 | — | — |
| 2023-10-03 | $4.50 | $4.50 | 5,995 | — | — |
| 2023-10-02 | $4.50 | $4.50 | 11,053 | — | — |
| 2023-09-29 | $4.50 | $4.50 | 11,872 | — | — |
| 2023-09-28 | $5.25 | $5.25 | 11,780 | — | — |
| 2023-09-27 | $5.25 | $5.25 | 7,569 | — | — |
| 2023-09-26 | $5.25 | $5.25 | 6,432 | — | — |
| 2023-09-25 | $5.25 | $5.25 | 5,639 | — | — |
| 2023-09-22 | $5.25 | $5.25 | 3,296 | — | — |
| 2023-09-21 | $4.50 | $4.50 | 4,983 | — | — |
| 2023-09-20 | $5.25 | $5.25 | 1,919 | — | — |
| 2023-09-19 | $5.25 | $5.25 | 4,983 | — | — |
| 2023-09-18 | $5.25 | $5.25 | 8,016 | — | — |
| 2023-09-15 | $5.25 | $5.25 | 12,731 | — | — |
| 2023-09-14 | $5.25 | $5.25 | 12,532 | — | — |
| 2023-09-13 | $4.50 | $4.50 | 21,479 | — | — |
| 2023-09-12 | $4.50 | $4.50 | 2,027 | — | — |
| 2023-09-11 | $4.50 | $4.50 | 18,915 | — | — |
| 2023-09-08 | $3.75 | $3.75 | 1,000 | — | — |
| 2023-09-07 | $3.75 | $3.75 | 557 | — | — |
| 2023-09-06 | $3.75 | $3.75 | 3,649 | — | — |
| 2023-09-05 | $4.50 | $4.50 | 13,144 | — | — |
| 2023-09-01 | $3.75 | $3.75 | 6,753 | — | — |
| 2023-08-31 | $4.50 | $4.50 | 6,624 | — | — |
| 2023-08-30 | $3.75 | $3.75 | 6,275 | — | — |
| 2023-08-29 | $3.75 | $3.75 | 13,540 | — | — |
| 2023-08-28 | $3.00 | $3.00 | 237 | — | — |
| 2023-08-25 | $3.00 | $3.00 | 2,043 | — | — |
| 2023-08-24 | $3.00 | $3.00 | 2,707 | — | — |
| 2023-08-23 | $3.00 | $3.00 | 3,373 | — | — |
| 2023-08-22 | $3.00 | $3.00 | 5,928 | — | — |
| 2023-08-21 | $3.00 | $3.00 | 3,325 | — | — |
| 2023-08-18 | $3.00 | $3.00 | 1,180 | — | — |
| 2023-08-17 | $3.00 | $3.00 | 480 | — | — |
| 2023-08-16 | $3.00 | $3.00 | 444 | — | — |
| 2023-08-15 | $3.00 | $3.00 | 272 | — | — |
| 2023-08-14 | $3.00 | $3.00 | 55 | — | — |
| 2023-08-11 | $3.00 | $3.00 | 4,353 | — | — |
| 2023-08-10 | $2.25 | $2.25 | 3,313 | — | — |
| 2023-08-09 | $2.25 | $2.25 | 4,611 | — | — |
| 2023-08-08 | $3.00 | $3.00 | 3,760 | — | — |
| 2023-08-07 | $2.25 | $2.25 | 865 | — | — |
| 2023-08-04 | $3.00 | $3.00 | 5,295 | — | — |
| 2023-08-03 | $3.00 | $3.00 | 4,851 | — | — |
| 2023-08-02 | $3.00 | $3.00 | 857 | — | — |
| 2023-08-01 | $3.00 | $3.00 | 4,831 | — | — |
| 2023-07-31 | $3.00 | $3.00 | 2,051 | — | — |
| 2023-07-28 | $3.00 | $3.00 | 225 | — | — |
| 2023-07-27 | $3.00 | $3.00 | 331 | — | — |
| 2023-07-26 | $3.00 | $3.00 | 4,145 | — | — |
| 2023-07-25 | $3.00 | $3.00 | 4,289 | — | — |
| 2023-07-24 | $3.00 | $3.00 | 15,615 | — | — |
| 2023-07-21 | $3.00 | $3.00 | 6,789 | — | — |
| 2023-07-20 | $3.00 | $3.00 | 980 | — | — |
| 2023-07-19 | $3.00 | $3.00 | 2,040 | — | — |
| 2023-07-18 | $3.00 | $3.00 | 1,741 | — | — |
| 2023-07-17 | $3.00 | $3.00 | 3,753 | — | — |
| 2023-07-14 | $3.00 | $3.00 | 356 | — | — |
| 2023-07-13 | $3.00 | $3.00 | 2,124 | — | — |
| 2023-07-12 | $3.00 | $3.00 | 3,436 | — | — |
| 2023-07-11 | $3.00 | $3.00 | 3,537 | — | — |
| 2023-07-10 | $3.00 | $3.00 | 3,208 | — | — |
| 2023-07-07 | $3.00 | $3.00 | 4,241 | — | — |
| 2023-07-06 | $3.00 | $3.00 | 7,413 | — | — |
| 2023-07-05 | $3.00 | $3.00 | 991 | — | — |
| 2023-07-03 | $3.00 | $3.00 | 640 | — | — |
| 2023-06-30 | $3.00 | $3.00 | 6,007 | — | — |
| 2023-06-29 | $3.00 | $3.00 | 1,193 | — | — |
| 2023-06-28 | $3.00 | $3.00 | 4,003 | — | — |
| 2023-06-27 | $3.00 | $3.00 | 2,049 | — | — |
| 2023-06-26 | $3.00 | $3.00 | 8,968 | — | — |
| 2023-06-23 | $3.00 | $3.00 | 9,899 | — | — |
| 2023-06-22 | $3.00 | $3.00 | 5,877 | — | — |
| 2023-06-21 | $3.00 | $3.00 | 1,833 | — | — |
| 2023-06-20 | $3.00 | $3.00 | 9,769 | — | — |
| 2023-06-16 | $3.00 | $3.00 | 9,700 | — | — |
| 2023-06-15 | $3.75 | $3.75 | 2,748 | — | — |
| 2023-06-14 | $3.75 | $3.75 | 3,564 | — | — |
| 2023-06-13 | $3.75 | $3.75 | 8,436 | — | — |
| 2023-06-12 | $3.75 | $3.75 | 5,507 | — | — |
| 2023-06-09 | $3.75 | $3.75 | 5,644 | — | — |
| 2023-06-08 | $3.75 | $3.75 | 2,771 | — | — |
| 2023-06-07 | $3.75 | $3.75 | 2,669 | — | — |
| 2023-06-06 | $3.00 | $3.00 | 8,384 | — | — |
| 2023-06-05 | $3.75 | $3.75 | 500 | — | — |
| 2023-06-02 | $3.75 | $3.75 | 975 | — | — |
| 2023-06-01 | $3.75 | $3.75 | 855 | — | — |
| 2023-05-31 | $3.75 | $3.75 | 3,043 | — | — |
| 2023-05-30 | $3.00 | $3.00 | 193 | — | — |
| 2023-05-26 | $3.75 | $3.75 | 133 | — | — |
| 2023-05-25 | $3.00 | $3.00 | 132 | — | — |
| 2023-05-24 | $3.75 | $3.75 | 2,499 | — | — |
| 2023-05-23 | $3.75 | $3.75 | 503 | — | — |
| 2023-05-22 | $3.75 | $3.75 | 457 | — | — |
| 2023-05-19 | $3.75 | $3.75 | 140 | — | — |
| 2023-05-18 | $3.75 | $3.75 | 197 | — | — |
| 2023-05-17 | $3.75 | $3.75 | 6,296 | — | — |
| 2023-05-16 | $3.75 | $3.75 | 327 | — | — |
| 2023-05-15 | $3.75 | $3.75 | 3,000 | — | — |
| 2023-05-12 | $3.75 | $3.75 | 5,665 | — | — |
| 2023-05-11 | $3.75 | $3.75 | 131 | — | — |
| 2023-05-10 | $3.75 | $3.75 | 2,277 | — | — |
| 2023-05-09 | $3.75 | $3.75 | 4,368 | — | — |
| 2023-05-08 | $3.75 | $3.75 | 1,307 | — | — |
| 2023-05-05 | $3.75 | $3.75 | 1,033 | — | — |
| 2023-05-04 | $3.00 | $3.00 | 240 | — | — |
| 2023-05-03 | $3.00 | $3.00 | 2,875 | — | — |
| 2023-05-02 | $3.00 | $3.00 | 2,005 | — | — |
| 2023-05-01 | $3.00 | $3.00 | 1,232 | — | — |
| 2023-04-28 | $3.75 | $3.75 | 1,496 | — | — |
| 2023-04-27 | $3.00 | $3.00 | 1,488 | — | — |
| 2023-04-26 | $3.00 | $3.00 | 1,027 | — | — |
| 2023-04-25 | $3.00 | $3.00 | 1,296 | — | — |
| 2023-04-24 | $3.00 | $3.00 | 255 | — | — |
| 2023-04-21 | $3.00 | $3.00 | 1,579 | — | — |
| 2023-04-20 | $3.75 | $3.75 | 221 | — | — |
| 2023-04-19 | $3.00 | $3.00 | 35 | — | — |
| 2023-04-18 | $3.00 | $3.00 | 21 | — | — |
| 2023-04-17 | $3.00 | $3.00 | 980 | — | — |
| 2023-04-14 | $3.75 | $3.75 | 408 | — | — |
| 2023-04-13 | $3.00 | $3.00 | 320 | — | — |
| 2023-04-12 | $3.00 | $3.00 | 1,684 | — | — |
| 2023-04-11 | $3.00 | $3.00 | 1,931 | — | — |
| 2023-04-10 | $3.00 | $3.00 | 1,191 | — | — |
| 2023-04-06 | $3.75 | $3.75 | 848 | — | — |
| 2023-04-05 | $3.00 | $3.00 | 1,244 | — | — |
| 2023-04-04 | $3.00 | $3.00 | 1,173 | — | — |
| 2023-04-03 | $3.00 | $3.00 | 237 | — | — |
| 2023-03-31 | $3.00 | $3.00 | 1,676 | — | — |
| 2023-03-30 | $3.00 | $3.00 | 8,509 | — | — |
| 2023-03-29 | $3.00 | $3.00 | 5,607 | — | — |
| 2023-03-28 | $3.00 | $3.00 | 545 | — | — |
| 2023-03-27 | $3.00 | $3.00 | 3,329 | — | — |
| 2023-03-24 | $3.00 | $3.00 | 7,119 | — | — |
| 2023-03-23 | $3.00 | $3.00 | 407 | — | — |
| 2023-03-22 | $3.00 | $3.00 | 1,847 | — | — |
| 2023-03-21 | $3.00 | $3.00 | 15 | — | — |
| 2023-03-20 | $3.00 | $3.00 | 229 | — | — |
| 2023-03-17 | $3.75 | $3.75 | 1,095 | — | — |
| 2023-03-16 | $3.00 | $3.00 | 1,827 | — | — |
| 2023-03-15 | $3.75 | $3.75 | 4,392 | — | — |
| 2023-03-14 | $3.00 | $3.00 | 4,448 | — | — |
| 2023-03-13 | $3.00 | $3.00 | 2,800 | — | — |
| 2023-03-10 | $3.00 | $3.00 | 2,608 | — | — |
| 2023-03-09 | $3.00 | $3.00 | 5,787 | — | — |
| 2023-03-08 | $3.00 | $3.00 | 583 | — | — |
| 2023-03-07 | $3.00 | $3.00 | 6,355 | — | — |
| 2023-03-06 | $3.75 | $3.75 | 2,340 | — | — |
| 2023-03-03 | $3.75 | $3.75 | 3,207 | — | — |
| 2023-03-02 | $4.50 | $4.50 | 4,227 | — | — |
| 2023-03-01 | $4.50 | $4.50 | 3,768 | — | — |
| 2023-02-28 | $4.50 | $4.50 | 1,307 | — | — |
| 2023-02-27 | $4.50 | $4.50 | 4,411 | — | — |
| 2023-02-24 | $4.50 | $4.50 | 6,403 | — | — |
| 2023-02-23 | $3.75 | $3.75 | 467 | — | — |
| 2023-02-22 | $4.50 | $4.50 | 360 | — | — |
| 2023-02-21 | $4.50 | $4.50 | 3,015 | — | — |
| 2023-02-17 | $4.50 | $4.50 | 4,617 | — | — |
| 2023-02-16 | $4.50 | $4.50 | 671 | — | — |
| 2023-02-15 | $4.50 | $4.50 | 129 | — | — |
| 2023-02-14 | $4.50 | $4.50 | 43 | — | — |
| 2023-02-13 | $4.50 | $4.50 | 828 | — | — |
| 2023-02-10 | $4.50 | $4.50 | 3,559 | — | — |
| 2023-02-09 | $4.50 | $4.50 | 303 | — | — |
| 2023-02-08 | $4.50 | $4.50 | 452 | — | — |
| 2023-02-07 | $4.50 | $4.50 | 507 | — | — |
| 2023-02-06 | $4.50 | $4.50 | 3,101 | — | — |
| 2023-02-03 | $3.75 | $3.75 | 7,192 | — | — |
| 2023-02-02 | $4.50 | $4.50 | 2,384 | — | — |
| 2023-02-01 | $4.50 | $4.50 | 1,556 | — | — |
| 2023-01-31 | $4.50 | $4.50 | 1,279 | — | — |
| 2023-01-30 | $4.50 | $4.50 | 1,833 | — | — |
| 2023-01-27 | $4.50 | $4.50 | 1,823 | — | — |
| 2023-01-26 | $4.50 | $4.50 | 1,395 | — | — |
| 2023-01-25 | $4.50 | $4.50 | 1,913 | — | — |
| 2023-01-24 | $4.50 | $4.50 | 1,164 | — | — |
| 2023-01-23 | $4.50 | $4.50 | 424 | — | — |
| 2023-01-20 | $4.50 | $4.50 | 2,597 | — | — |
| 2023-01-19 | $4.50 | $4.50 | 873 | — | — |
| 2023-01-18 | $4.50 | $4.50 | 4,743 | — | — |
| 2023-01-17 | $4.50 | $4.50 | 909 | — | — |
| 2023-01-13 | $4.50 | $4.50 | 4,973 | — | — |
| 2023-01-12 | $4.50 | $4.50 | 7,681 | — | — |
| 2023-01-11 | $4.50 | $4.50 | 2,025 | — | — |
| 2023-01-10 | $4.50 | $4.50 | 983 | — | — |
| 2023-01-09 | $3.75 | $3.75 | 4,252 | — | — |
| 2023-01-06 | $3.75 | $3.75 | 1,241 | — | — |
| 2023-01-05 | $3.75 | $3.75 | 77 | — | — |
| 2023-01-04 | $3.75 | $3.75 | 2,476 | — | — |
| 2023-01-03 | $3.00 | $3.00 | 1,485 | — | — |