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
- 2021-03-24 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 | $0.93 | $0.93 | 12,000 | — | — |
| 2023-12-28 | $0.86 | $0.86 | 33,500 | — | — |
| 2023-12-27 | $0.90 | $0.90 | 4,700 | — | — |
| 2023-12-26 | $0.90 | $0.90 | 21,900 | — | — |
| 2023-12-22 | $0.89 | $0.89 | 12,300 | — | — |
| 2023-12-21 | $0.90 | $0.90 | 51,400 | — | — |
| 2023-12-20 | $0.82 | $0.82 | 20,100 | — | — |
| 2023-12-19 | $0.83 | $0.83 | 45,000 | — | — |
| 2023-12-18 | $0.78 | $0.78 | 67,400 | — | — |
| 2023-12-15 | $0.74 | $0.74 | 68,600 | — | — |
| 2023-12-14 | $0.87 | $0.87 | 31,900 | — | — |
| 2023-12-13 | $0.82 | $0.82 | 1,700 | — | — |
| 2023-12-12 | $0.80 | $0.80 | 30,900 | — | — |
| 2023-12-11 | $0.81 | $0.81 | 38,600 | — | — |
| 2023-12-08 | $0.95 | $0.95 | 32,400 | — | — |
| 2023-12-07 | $0.95 | $0.95 | 7,000 | — | — |
| 2023-12-06 | $0.99 | $0.99 | 11,000 | — | — |
| 2023-12-05 | $1.00 | $1.00 | 3,000 | — | — |
| 2023-12-04 | $1.01 | $1.01 | 8,600 | — | — |
| 2023-12-01 | $0.99 | $0.99 | 7,900 | — | — |
| 2023-11-30 | $0.95 | $0.95 | 7,200 | — | — |
| 2023-11-29 | $1.00 | $1.00 | 12,100 | — | — |
| 2023-11-28 | $0.99 | $0.99 | 37,300 | — | — |
| 2023-11-27 | $0.96 | $0.96 | 99,900 | — | — |
| 2023-11-24 | $1.03 | $1.03 | 2,600 | — | — |
| 2023-11-22 | $1.00 | $1.00 | 9,500 | — | — |
| 2023-11-21 | $0.98 | $0.98 | 14,400 | — | — |
| 2023-11-20 | $1.07 | $1.07 | 20,400 | — | — |
| 2023-11-17 | $1.11 | $1.11 | 1,600 | — | — |
| 2023-11-16 | $1.09 | $1.09 | 4,200 | — | — |
| 2023-11-15 | $1.10 | $1.10 | 4,800 | — | — |
| 2023-11-14 | $1.07 | $1.07 | 27,900 | — | — |
| 2023-11-13 | $1.11 | $1.11 | 19,800 | — | — |
| 2023-11-10 | $1.10 | $1.10 | 14,600 | — | — |
| 2023-11-09 | $1.02 | $1.02 | 9,500 | — | — |
| 2023-11-08 | $1.04 | $1.04 | 13,000 | — | — |
| 2023-11-07 | $1.09 | $1.09 | 137,800 | — | — |
| 2023-11-06 | $1.11 | $1.11 | 5,700 | — | — |
| 2023-11-03 | $1.17 | $1.17 | 4,100 | — | — |
| 2023-11-02 | $1.19 | $1.19 | 2,200 | — | — |
| 2023-11-01 | $1.15 | $1.15 | 4,500 | — | — |
| 2023-10-31 | $1.24 | $1.24 | 3,700 | — | — |
| 2023-10-30 | $1.25 | $1.25 | 2,800 | — | — |
| 2023-10-27 | $1.25 | $1.25 | 8,900 | — | — |
| 2023-10-26 | $1.27 | $1.27 | 3,400 | — | — |
| 2023-10-25 | $1.30 | $1.30 | 3,800 | — | — |
| 2023-10-24 | $1.32 | $1.32 | 5,100 | — | — |
| 2023-10-23 | $1.23 | $1.23 | 5,900 | — | — |
| 2023-10-20 | $1.25 | $1.25 | 9,900 | — | — |
| 2023-10-19 | $1.27 | $1.27 | 7,700 | — | — |
| 2023-10-18 | $1.32 | $1.32 | 17,000 | — | — |
| 2023-10-17 | $1.32 | $1.32 | 2,400 | — | — |
| 2023-10-16 | $1.24 | $1.24 | 6,100 | — | — |
| 2023-10-13 | $1.17 | $1.17 | 7,000 | — | — |
| 2023-10-12 | $1.17 | $1.17 | 2,600 | — | — |
| 2023-10-11 | $1.31 | $1.31 | 7,400 | — | — |
| 2023-10-10 | $1.34 | $1.34 | 4,200 | — | — |
| 2023-10-09 | $1.30 | $1.30 | 31,500 | — | — |
| 2023-10-06 | $1.36 | $1.36 | 11,900 | — | — |
| 2023-10-05 | $1.29 | $1.29 | 8,300 | — | — |
| 2023-10-04 | $1.23 | $1.23 | 7,800 | — | — |
| 2023-10-03 | $1.19 | $1.19 | 10,600 | — | — |
| 2023-10-02 | $1.23 | $1.23 | 9,200 | — | — |
| 2023-09-29 | $1.11 | $1.11 | 3,200 | — | — |
| 2023-09-28 | $1.22 | $1.22 | 4,600 | — | — |
| 2023-09-27 | $1.20 | $1.20 | 7,500 | — | — |
| 2023-09-26 | $1.08 | $1.08 | 4,000 | — | — |
| 2023-09-25 | $1.10 | $1.10 | 4,900 | — | — |
| 2023-09-22 | $1.15 | $1.15 | 5,200 | — | — |
| 2023-09-21 | $1.14 | $1.14 | 94,500 | — | — |
| 2023-09-20 | $1.06 | $1.06 | 13,000 | — | — |
| 2023-09-19 | $1.41 | $1.41 | 43,000 | — | — |
| 2023-09-18 | $1.53 | $1.53 | 16,900 | — | — |
| 2023-09-15 | $1.68 | $1.68 | 47,900 | — | — |
| 2023-09-14 | $1.70 | $1.70 | 20,300 | — | — |
| 2023-09-13 | $1.79 | $1.79 | 6,500 | — | — |
| 2023-09-12 | $1.80 | $1.80 | 2,800 | — | — |
| 2023-09-11 | $1.86 | $1.86 | 6,300 | — | — |
| 2023-09-08 | $1.84 | $1.84 | 6,200 | — | — |
| 2023-09-07 | $1.80 | $1.80 | 20,100 | — | — |
| 2023-09-06 | $2.00 | $2.00 | 23,100 | — | — |
| 2023-09-05 | $2.01 | $2.01 | 8,800 | — | — |
| 2023-09-01 | $1.99 | $1.99 | 19,900 | — | — |
| 2023-08-31 | $2.02 | $2.02 | 12,100 | — | — |
| 2023-08-30 | $2.01 | $2.01 | 15,300 | — | — |
| 2023-08-29 | $2.00 | $2.00 | 7,600 | — | — |
| 2023-08-28 | $2.04 | $2.04 | 10,700 | — | — |
| 2023-08-25 | $2.20 | $2.20 | 7,700 | — | — |
| 2023-08-24 | $1.95 | $1.95 | 9,100 | — | — |
| 2023-08-23 | $1.98 | $1.98 | 5,400 | — | — |
| 2023-08-22 | $2.04 | $2.04 | 8,500 | — | — |
| 2023-08-21 | $1.99 | $1.99 | 2,900 | — | — |
| 2023-08-18 | $2.04 | $2.04 | 3,000 | — | — |
| 2023-08-17 | $2.01 | $2.01 | 1,200 | — | — |
| 2023-08-16 | $2.06 | $2.06 | 7,600 | — | — |
| 2023-08-15 | $2.03 | $2.03 | 10,600 | — | — |
| 2023-08-14 | $2.08 | $2.08 | 4,100 | — | — |
| 2023-08-11 | $2.08 | $2.08 | 2,700 | — | — |
| 2023-08-10 | $2.10 | $2.10 | 2,900 | — | — |
| 2023-08-09 | $2.08 | $2.08 | 5,400 | — | — |
| 2023-08-08 | $2.05 | $2.05 | 9,700 | — | — |
| 2023-08-07 | $2.05 | $2.05 | 4,300 | — | — |
| 2023-08-04 | $2.05 | $2.05 | 13,800 | — | — |
| 2023-08-03 | $2.00 | $2.00 | 26,900 | — | — |
| 2023-08-02 | $2.04 | $2.04 | 14,400 | — | — |
| 2023-08-01 | $1.99 | $1.99 | 8,800 | — | — |
| 2023-07-31 | $1.86 | $1.86 | 22,800 | — | — |
| 2023-07-28 | $1.86 | $1.86 | 14,300 | — | — |
| 2023-07-27 | $1.90 | $1.90 | 23,500 | — | — |
| 2023-07-26 | $2.03 | $2.03 | 9,700 | — | — |
| 2023-07-25 | $2.03 | $2.03 | 12,100 | — | — |
| 2023-07-24 | $2.07 | $2.07 | 20,500 | — | — |
| 2023-07-21 | $2.17 | $2.17 | 20,600 | — | — |
| 2023-07-20 | $2.28 | $2.28 | 26,400 | — | — |
| 2023-07-19 | $2.26 | $2.26 | 22,600 | — | — |
| 2023-07-18 | $2.27 | $2.27 | 42,300 | — | — |
| 2023-07-17 | $2.41 | $2.41 | 67,400 | — | — |
| 2023-07-14 | $2.68 | $2.68 | 403,400 | — | — |
| 2023-07-13 | $2.25 | $2.25 | 30,600 | — | — |
| 2023-07-12 | $2.30 | $2.30 | 14,100 | — | — |
| 2023-07-11 | $2.35 | $2.35 | 12,900 | — | — |
| 2023-07-10 | $2.41 | $2.41 | 22,600 | — | — |
| 2023-07-07 | $2.32 | $2.32 | 51,800 | — | — |
| 2023-07-06 | $2.41 | $2.41 | 52,200 | — | — |
| 2023-07-05 | $2.44 | $2.44 | 73,700 | — | — |
| 2023-07-03 | $2.76 | $2.76 | 465,500 | — | — |
| 2023-06-30 | $3.30 | $3.30 | 0 | — | — |
| 2023-06-29 | $3.30 | $3.30 | 1,700 | — | — |
| 2023-06-28 | $3.44 | $3.44 | 4,500 | — | — |
| 2023-06-27 | $3.30 | $3.30 | 4,700 | — | — |
| 2023-06-26 | $3.76 | $3.76 | 2,300 | — | — |
| 2023-06-23 | $4.10 | $4.10 | 2,500 | — | — |
| 2023-06-22 | $3.43 | $3.43 | 5,200 | — | — |
| 2023-06-21 | $3.47 | $3.47 | 1,400 | — | — |
| 2023-06-20 | $3.50 | $3.50 | 4,300 | — | — |
| 2023-06-16 | $3.59 | $3.59 | 3,100 | — | — |
| 2023-06-15 | $3.25 | $3.25 | 2,600 | — | — |
| 2023-06-14 | $3.30 | $3.30 | 2,100 | — | — |
| 2023-06-13 | $3.00 | $3.00 | 0 | — | — |
| 2023-06-12 | $3.00 | $3.00 | 200 | — | — |
| 2023-06-09 | $3.00 | $3.00 | 0 | — | — |
| 2023-06-08 | $3.00 | $3.00 | 0 | — | — |
| 2023-06-07 | $3.00 | $3.00 | 0 | — | — |
| 2023-06-06 | $3.00 | $3.00 | 0 | — | — |
| 2023-06-05 | $3.00 | $3.00 | 500 | — | — |
| 2023-06-02 | $3.00 | $3.00 | 0 | — | — |
| 2023-06-01 | $3.00 | $3.00 | 1,500 | — | — |
| 2023-05-31 | $2.75 | $2.75 | 2,900 | — | — |
| 2023-05-30 | $2.50 | $2.50 | 1,600 | — | — |
| 2023-05-26 | $2.75 | $2.75 | 700 | — | — |
| 2023-05-25 | $3.00 | $3.00 | 200 | — | — |
| 2023-05-24 | $3.00 | $3.00 | 0 | — | — |
| 2023-05-23 | $3.00 | $3.00 | 200 | — | — |
| 2023-05-22 | $3.09 | $3.09 | 200 | — | — |
| 2023-05-19 | $3.29 | $3.29 | 700 | — | — |
| 2023-05-18 | $3.00 | $3.00 | 0 | — | — |
| 2023-05-17 | $3.00 | $3.00 | 0 | — | — |
| 2023-05-16 | $3.00 | $3.00 | 2,200 | — | — |
| 2023-05-15 | $3.00 | $3.00 | 700 | — | — |
| 2023-05-12 | $3.40 | $3.40 | 400 | — | — |
| 2023-05-11 | $3.21 | $3.21 | 400 | — | — |
| 2023-05-10 | $3.40 | $3.40 | 1,100 | — | — |
| 2023-05-09 | $3.21 | $3.21 | 0 | — | — |
| 2023-05-08 | $3.21 | $3.21 | 0 | — | — |
| 2023-05-05 | $3.21 | $3.21 | 0 | — | — |
| 2023-05-04 | $3.21 | $3.21 | 0 | — | — |
| 2023-05-03 | $3.21 | $3.21 | 0 | — | — |
| 2023-05-02 | $3.21 | $3.21 | 2,700 | — | — |
| 2023-05-01 | $3.40 | $3.40 | 1,000 | — | — |
| 2023-04-28 | $3.40 | $3.40 | 800 | — | — |
| 2023-04-27 | $2.74 | $2.74 | 1,500 | — | — |
| 2023-04-26 | $2.68 | $2.68 | 1,800 | — | — |
| 2023-04-25 | $2.62 | $2.62 | 1,100 | — | — |
| 2023-04-24 | $2.50 | $2.50 | 0 | — | — |
| 2023-04-21 | $2.50 | $2.50 | 0 | — | — |
| 2023-04-20 | $2.50 | $2.50 | 1,100 | — | — |
| 2023-04-19 | $2.75 | $2.75 | 400 | — | — |
| 2023-04-18 | $2.19 | $2.19 | 6,100 | — | — |
| 2023-04-17 | $3.00 | $3.00 | 0 | — | — |
| 2023-04-14 | $3.00 | $3.00 | 4,300 | — | — |
| 2023-04-13 | $3.21 | $3.21 | 200 | — | — |
| 2023-04-12 | $3.21 | $3.21 | 4,800 | — | — |
| 2023-04-11 | $3.25 | $3.25 | 2,700 | — | — |
| 2023-04-10 | $3.38 | $3.38 | 3,900 | — | — |
| 2023-04-06 | $3.38 | $3.38 | 300 | — | — |
| 2023-04-05 | $3.50 | $3.50 | 0 | — | — |
| 2023-04-04 | $3.50 | $3.50 | 800 | — | — |
| 2023-04-03 | $3.31 | $3.31 | 1,400 | — | — |
| 2023-03-31 | $3.30 | $3.30 | 400 | — | — |
| 2023-03-30 | $3.50 | $3.50 | 5,000 | — | — |
| 2023-03-29 | $3.85 | $3.85 | 300 | — | — |
| 2023-03-28 | $3.45 | $3.45 | 500 | — | — |
| 2023-03-27 | $4.20 | $4.20 | 0 | — | — |
| 2023-03-24 | $4.20 | $4.20 | 0 | — | — |
| 2023-03-23 | $4.20 | $4.20 | 1,500 | — | — |
| 2023-03-22 | $3.50 | $3.50 | 700 | — | — |
| 2023-03-21 | $3.80 | $3.80 | 1,000 | — | — |
| 2023-03-20 | $3.85 | $3.85 | 100 | — | — |
| 2023-03-17 | $4.00 | $4.00 | 1,700 | — | — |
| 2023-03-16 | $4.07 | $4.07 | 2,000 | — | — |
| 2023-03-15 | $3.60 | $3.60 | 1,600 | — | — |
| 2023-03-14 | $4.50 | $4.50 | 1,400 | — | — |
| 2023-03-13 | $4.22 | $4.22 | 1,800 | — | — |
| 2023-03-10 | $4.40 | $4.40 | 0 | — | — |
| 2023-03-09 | $4.40 | $4.40 | 2,100 | — | — |
| 2023-03-08 | $4.40 | $4.40 | 400 | — | — |
| 2023-03-07 | $4.60 | $4.60 | 1,000 | — | — |
| 2023-03-06 | $4.50 | $4.50 | 2,200 | — | — |
| 2023-03-03 | $4.78 | $4.78 | 800 | — | — |
| 2023-03-02 | $4.90 | $4.90 | 4,000 | — | — |
| 2023-03-01 | $4.85 | $4.85 | 4,100 | — | — |
| 2023-02-28 | $4.40 | $4.40 | 4,100 | — | — |
| 2023-02-27 | $5.00 | $5.00 | 2,900 | — | — |
| 2023-02-24 | $5.20 | $5.20 | 17,600 | — | — |
| 2023-02-23 | $4.60 | $4.60 | 13,600 | — | — |
| 2023-02-22 | $3.86 | $3.86 | 2,600 | — | — |
| 2023-02-21 | $4.00 | $4.00 | 2,600 | — | — |
| 2023-02-17 | $3.97 | $3.97 | 1,100 | — | — |
| 2023-02-16 | $3.98 | $3.98 | 17,300 | — | — |
| 2023-02-15 | $3.80 | $3.80 | 14,900 | — | — |
| 2023-02-14 | $3.37 | $3.37 | 24,800 | — | — |
| 2023-02-13 | $3.65 | $3.65 | 36,100 | — | — |
| 2023-02-10 | $8.15 | $8.15 | 55,100 | — | — |
| 2023-02-09 | $9.46 | $9.46 | 4,600 | — | — |
| 2023-02-08 | $9.61 | $9.61 | 77,200 | — | — |
| 2023-02-07 | $8.75 | $8.75 | 16,100 | — | — |
| 2023-02-06 | $8.25 | $8.25 | 57,200 | — | — |
| 2023-02-03 | $9.18 | $9.18 | 17,100 | — | — |
| 2023-02-02 | $10.20 | $10.20 | 900 | — | — |
| 2023-02-01 | $10.49 | $10.49 | 27,800 | — | — |
| 2023-01-31 | $10.48 | $10.48 | 55,500 | — | — |
| 2023-01-30 | $10.30 | $10.30 | 7,500 | — | — |
| 2023-01-27 | $10.38 | $10.38 | 11,000 | — | — |
| 2023-01-26 | $10.41 | $10.41 | 101,600 | — | — |
| 2023-01-25 | $10.42 | $10.42 | 40,700 | — | — |
| 2023-01-24 | $10.13 | $10.13 | 4,300 | — | — |
| 2023-01-23 | $10.21 | $10.21 | 2,300 | — | — |
| 2023-01-20 | $10.08 | $10.08 | 52,200 | — | — |
| 2023-01-19 | $10.19 | $10.19 | 41,200 | — | — |
| 2023-01-18 | $10.43 | $10.43 | 48,800 | — | — |
| 2023-01-17 | $10.50 | $10.50 | 15,800 | — | — |
| 2023-01-13 | $9.98 | $9.98 | 11,600 | — | — |
| 2023-01-12 | $9.90 | $9.90 | 23,300 | — | — |
| 2023-01-11 | $10.24 | $10.24 | 614,800 | — | — |
| 2023-01-10 | $10.22 | $10.22 | 50,000 | — | — |
| 2023-01-09 | $10.21 | $10.21 | 42,100 | — | — |
| 2023-01-06 | $10.21 | $10.21 | 8,100 | — | — |
| 2023-01-05 | $10.22 | $10.22 | 64,200 | — | — |
| 2023-01-04 | $10.21 | $10.21 | 17,800 | — | — |
| 2023-01-03 | $10.18 | $10.18 | 10,200 | — | — |