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
- 2018-03-16 to 2026-08-28
- 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 | $4.10 | $4.10 | 2,970 | — | — |
| 2023-12-28 | $4.23 | $4.23 | 2,165 | — | — |
| 2023-12-27 | $4.43 | $4.43 | 1,432 | — | — |
| 2023-12-26 | $4.21 | $4.21 | 621 | — | — |
| 2023-12-22 | $4.00 | $4.00 | 446 | — | — |
| 2023-12-21 | $4.23 | $4.23 | 906 | — | — |
| 2023-12-20 | $4.12 | $4.12 | 1,224 | — | — |
| 2023-12-19 | $4.23 | $4.23 | 848 | — | — |
| 2023-12-18 | $4.30 | $4.30 | 2,965 | — | — |
| 2023-12-15 | $4.50 | $4.50 | 2,025 | — | — |
| 2023-12-14 | $5.30 | $5.30 | 4,739 | — | — |
| 2023-12-13 | $4.53 | $4.53 | 5,181 | — | — |
| 2023-12-12 | $4.40 | $4.40 | 56,132 | — | — |
| 2023-12-11 | $3.40 | $3.40 | 2,149 | — | — |
| 2023-12-08 | $3.90 | $3.90 | 10,934 | — | — |
| 2023-12-07 | $4.20 | $4.20 | 7,194 | — | — |
| 2023-12-06 | $3.93 | $3.93 | 4,292 | — | — |
| 2023-12-05 | $4.21 | $4.21 | 22,831 | — | — |
| 2023-12-04 | $3.20 | $3.20 | 9,149 | — | — |
| 2023-12-01 | $3.10 | $3.10 | 1,670 | — | — |
| 2023-11-30 | $3.19 | $3.19 | 1,037 | — | — |
| 2023-11-29 | $3.21 | $3.21 | 1,289 | — | — |
| 2023-11-28 | $3.20 | $3.20 | 683 | — | — |
| 2023-11-27 | $3.30 | $3.30 | 2,728 | — | — |
| 2023-11-24 | $3.20 | $3.20 | 5,631 | — | — |
| 2023-11-22 | $2.87 | $2.87 | 1,389 | — | — |
| 2023-11-21 | $2.59 | $2.59 | 1,232 | — | — |
| 2023-11-20 | $2.55 | $2.55 | 3,518 | — | — |
| 2023-11-17 | $2.23 | $2.23 | 1,082 | — | — |
| 2023-11-16 | $2.21 | $2.21 | 5,969 | — | — |
| 2023-11-15 | $2.10 | $2.10 | 3,694 | — | — |
| 2023-11-14 | $2.10 | $2.10 | 735 | — | — |
| 2023-11-13 | $2.28 | $2.28 | 812 | — | — |
| 2023-11-10 | $2.31 | $2.31 | 374 | — | — |
| 2023-11-09 | $2.20 | $2.20 | 2,980 | — | — |
| 2023-11-08 | $2.55 | $2.55 | 3,564 | — | — |
| 2023-11-07 | $2.68 | $2.68 | 567 | — | — |
| 2023-11-06 | $2.70 | $2.70 | 2,006 | — | — |
| 2023-11-03 | $2.65 | $2.65 | 1,659 | — | — |
| 2023-11-02 | $2.76 | $2.76 | 1,376 | — | — |
| 2023-11-01 | $2.80 | $2.80 | 453 | — | — |
| 2023-10-31 | $2.64 | $2.64 | 3,544 | — | — |
| 2023-10-30 | $3.11 | $3.11 | 1,505 | — | — |
| 2023-10-27 | $3.70 | $3.70 | 149 | — | — |
| 2023-10-26 | $3.41 | $3.41 | 65 | — | — |
| 2023-10-25 | $3.49 | $3.49 | 504 | — | — |
| 2023-10-24 | $3.61 | $3.61 | 308 | — | — |
| 2023-10-23 | $3.84 | $3.84 | 768 | — | — |
| 2023-10-20 | $3.68 | $3.68 | 1,742 | — | — |
| 2023-10-19 | $4.38 | $4.38 | 0 | — | — |
| 2023-10-18 | $4.38 | $4.38 | 147 | — | — |
| 2023-10-17 | $4.30 | $4.30 | 1,531 | — | — |
| 2023-10-16 | $4.40 | $4.40 | 504 | — | — |
| 2023-10-13 | $3.97 | $3.97 | 1,341 | — | — |
| 2023-10-12 | $3.95 | $3.95 | 12,384 | — | — |
| 2023-10-11 | $4.18 | $4.18 | 506 | — | — |
| 2023-10-10 | $4.47 | $4.47 | 583 | — | — |
| 2023-10-09 | $4.65 | $4.65 | 652 | — | — |
| 2023-10-06 | $4.58 | $4.58 | 470 | — | — |
| 2023-10-05 | $4.51 | $4.51 | 858 | — | — |
| 2023-10-04 | $4.73 | $4.73 | 1,048 | — | — |
| 2023-10-03 | $4.80 | $4.80 | 924 | — | — |
| 2023-10-02 | $4.51 | $4.51 | 449 | — | — |
| 2023-09-29 | $4.73 | $4.73 | 1,215 | — | — |
| 2023-09-28 | $4.60 | $4.60 | 2,729 | — | — |
| 2023-09-27 | $4.59 | $4.59 | 843 | — | — |
| 2023-09-26 | $4.50 | $4.50 | 459 | — | — |
| 2023-09-25 | $4.61 | $4.61 | 1,836 | — | — |
| 2023-09-22 | $5.07 | $5.07 | 238 | — | — |
| 2023-09-21 | $4.60 | $4.60 | 311 | — | — |
| 2023-09-20 | $4.70 | $4.70 | 237 | — | — |
| 2023-09-19 | $5.07 | $5.07 | 435 | — | — |
| 2023-09-18 | $5.00 | $5.00 | 626 | — | — |
| 2023-09-15 | $4.60 | $4.60 | 2,524 | — | — |
| 2023-09-14 | $4.70 | $4.70 | 1,818 | — | — |
| 2023-09-13 | $4.55 | $4.55 | 2,743 | — | — |
| 2023-09-12 | $5.09 | $5.09 | 2,499 | — | — |
| 2023-09-11 | $5.17 | $5.17 | 4,322 | — | — |
| 2023-09-08 | $5.08 | $5.08 | 12,474 | — | — |
| 2023-09-07 | $4.70 | $4.70 | 407 | — | — |
| 2023-09-06 | $4.70 | $4.70 | 484 | — | — |
| 2023-09-05 | $4.91 | $4.91 | 960 | — | — |
| 2023-09-01 | $5.00 | $5.00 | 1,176 | — | — |
| 2023-08-31 | $4.98 | $4.98 | 584 | — | — |
| 2023-08-30 | $5.02 | $5.02 | 158 | — | — |
| 2023-08-29 | $5.15 | $5.15 | 886 | — | — |
| 2023-08-28 | $4.92 | $4.92 | 2,176 | — | — |
| 2023-08-25 | $4.99 | $4.99 | 527 | — | — |
| 2023-08-24 | $4.60 | $4.60 | 598 | — | — |
| 2023-08-23 | $4.60 | $4.60 | 329 | — | — |
| 2023-08-22 | $4.80 | $4.80 | 44 | — | — |
| 2023-08-21 | $4.68 | $4.68 | 877 | — | — |
| 2023-08-18 | $4.70 | $4.70 | 1,722 | — | — |
| 2023-08-17 | $4.59 | $4.59 | 611 | — | — |
| 2023-08-16 | $4.71 | $4.71 | 2,761 | — | — |
| 2023-08-15 | $4.90 | $4.90 | 2,003 | — | — |
| 2023-08-14 | $5.00 | $5.00 | 1,429 | — | — |
| 2023-08-11 | $5.17 | $5.17 | 183 | — | — |
| 2023-08-10 | $5.03 | $5.03 | 416 | — | — |
| 2023-08-09 | $4.97 | $4.97 | 2,667 | — | — |
| 2023-08-08 | $5.12 | $5.12 | 1,478 | — | — |
| 2023-08-07 | $5.40 | $5.40 | 508 | — | — |
| 2023-08-04 | $5.30 | $5.30 | 1,823 | — | — |
| 2023-08-03 | $5.38 | $5.38 | 1,226 | — | — |
| 2023-08-02 | $5.60 | $5.60 | 2,619 | — | — |
| 2023-08-01 | $5.46 | $5.46 | 243 | — | — |
| 2023-07-31 | $5.60 | $5.60 | 1,597 | — | — |
| 2023-07-28 | $5.95 | $5.95 | 1,196 | — | — |
| 2023-07-27 | $6.00 | $6.00 | 1,494 | — | — |
| 2023-07-26 | $5.60 | $5.60 | 224 | — | — |
| 2023-07-25 | $5.53 | $5.53 | 1,980 | — | — |
| 2023-07-24 | $5.65 | $5.65 | 858 | — | — |
| 2023-07-21 | $5.65 | $5.65 | 6,619 | — | — |
| 2023-07-20 | $5.85 | $5.85 | 3,529 | — | — |
| 2023-07-19 | $5.90 | $5.90 | 1,496 | — | — |
| 2023-07-18 | $6.45 | $6.45 | 3,403 | — | — |
| 2023-07-17 | $6.50 | $6.50 | 23,797 | — | — |
| 2023-07-14 | $6.00 | $6.00 | 14,224 | — | — |
| 2023-07-13 | $6.12 | $6.12 | 196,620 | — | — |
| 2023-07-12 | $5.35 | $5.35 | 40,854 | — | — |
| 2023-07-11 | $5.30 | $5.30 | 2,051 | — | — |
| 2023-07-10 | $5.43 | $5.43 | 456 | — | — |
| 2023-07-07 | $4.95 | $4.95 | 1,288 | — | — |
| 2023-07-06 | $5.04 | $5.04 | 1,017 | — | — |
| 2023-07-05 | $5.62 | $5.62 | 1,052 | — | — |
| 2023-07-03 | $5.44 | $5.44 | 1,838 | — | — |
| 2023-06-30 | $5.28 | $5.28 | 1,283 | — | — |
| 2023-06-29 | $5.26 | $5.26 | 2,559 | — | — |
| 2023-06-28 | $5.30 | $5.30 | 2,166 | — | — |
| 2023-06-27 | $5.24 | $5.24 | 1,951 | — | — |
| 2023-06-26 | $5.38 | $5.38 | 4,803 | — | — |
| 2023-06-23 | $5.27 | $5.27 | 4,437 | — | — |
| 2023-06-22 | $6.30 | $6.30 | 2,235 | — | — |
| 2023-06-21 | $6.00 | $6.00 | 1,726 | — | — |
| 2023-06-20 | $6.57 | $6.57 | 2,138 | — | — |
| 2023-06-16 | $6.60 | $6.60 | 636 | — | — |
| 2023-06-15 | $6.91 | $6.91 | 4,603 | — | — |
| 2023-06-14 | $7.40 | $7.40 | 5,919 | — | — |
| 2023-06-13 | $7.42 | $7.42 | 708 | — | — |
| 2023-06-12 | $7.59 | $7.59 | 1,193 | — | — |
| 2023-06-09 | $7.72 | $7.72 | 1,821 | — | — |
| 2023-06-08 | $7.70 | $7.70 | 2,390 | — | — |
| 2023-06-07 | $7.46 | $7.46 | 2,061 | — | — |
| 2023-06-06 | $7.62 | $7.62 | 1,728 | — | — |
| 2023-06-05 | $8.09 | $8.09 | 2,153 | — | — |
| 2023-06-02 | $8.00 | $8.00 | 1,569 | — | — |
| 2023-06-01 | $7.50 | $7.50 | 6,079 | — | — |
| 2023-05-31 | $7.42 | $7.42 | 4,928 | — | — |
| 2023-05-30 | $7.22 | $7.22 | 3,171 | — | — |
| 2023-05-26 | $8.10 | $8.10 | 2,489 | — | — |
| 2023-05-25 | $8.50 | $8.50 | 2,275 | — | — |
| 2023-05-24 | $8.62 | $8.62 | 1,184 | — | — |
| 2023-05-23 | $8.65 | $8.65 | 4,339 | — | — |
| 2023-05-22 | $8.76 | $8.76 | 4,017 | — | — |
| 2023-05-19 | $8.80 | $8.80 | 1,824 | — | — |
| 2023-05-18 | $8.80 | $8.80 | 3,297 | — | — |
| 2023-05-17 | $8.85 | $8.85 | 2,211 | — | — |
| 2023-05-16 | $9.14 | $9.14 | 1,548 | — | — |
| 2023-05-15 | $9.00 | $9.00 | 1,886 | — | — |
| 2023-05-12 | $8.88 | $8.88 | 1,291 | — | — |
| 2023-05-11 | $9.17 | $9.17 | 1,219 | — | — |
| 2023-05-10 | $8.84 | $8.84 | 4,812 | — | — |
| 2023-05-09 | $8.90 | $8.90 | 8,313 | — | — |
| 2023-05-08 | $9.06 | $9.06 | 1,257 | — | — |
| 2023-05-05 | $9.00 | $9.00 | 3,938 | — | — |
| 2023-05-04 | $9.15 | $9.15 | 3,457 | — | — |
| 2023-05-03 | $9.00 | $9.00 | 10,919 | — | — |
| 2023-05-02 | $9.20 | $9.20 | 25,071 | — | — |
| 2023-05-01 | $10.20 | $10.20 | 89,185 | — | — |
| 2023-04-28 | $9.60 | $9.60 | 49,036 | — | — |
| 2023-04-27 | $8.72 | $8.72 | 1,063 | — | — |
| 2023-04-26 | $8.72 | $8.72 | 1,536 | — | — |
| 2023-04-25 | $8.70 | $8.70 | 4,043 | — | — |
| 2023-04-24 | $10.15 | $10.15 | 16,994 | — | — |
| 2023-04-21 | $8.76 | $8.76 | 2,312 | — | — |
| 2023-04-20 | $8.80 | $8.80 | 1,125 | — | — |
| 2023-04-19 | $8.61 | $8.61 | 2,344 | — | — |
| 2023-04-18 | $8.65 | $8.65 | 1,931 | — | — |
| 2023-04-17 | $8.90 | $8.90 | 1,144 | — | — |
| 2023-04-14 | $8.62 | $8.62 | 95 | — | — |
| 2023-04-13 | $9.00 | $9.00 | 622 | — | — |
| 2023-04-12 | $8.80 | $8.80 | 163 | — | — |
| 2023-04-11 | $8.80 | $8.80 | 60 | — | — |
| 2023-04-10 | $8.72 | $8.72 | 1,032 | — | — |
| 2023-04-06 | $8.65 | $8.65 | 391 | — | — |
| 2023-04-05 | $8.77 | $8.77 | 1,028 | — | — |
| 2023-04-04 | $8.80 | $8.80 | 904 | — | — |
| 2023-04-03 | $9.09 | $9.09 | 3,136 | — | — |
| 2023-03-31 | $8.80 | $8.80 | 683 | — | — |
| 2023-03-30 | $8.83 | $8.83 | 286 | — | — |
| 2023-03-29 | $8.95 | $8.95 | 574 | — | — |
| 2023-03-28 | $8.85 | $8.85 | 340 | — | — |
| 2023-03-27 | $8.95 | $8.95 | 888 | — | — |
| 2023-03-24 | $9.20 | $9.20 | 76 | — | — |
| 2023-03-23 | $8.95 | $8.95 | 582 | — | — |
| 2023-03-22 | $9.03 | $9.03 | 1,239 | — | — |
| 2023-03-21 | $9.00 | $9.00 | 2,762 | — | — |
| 2023-03-20 | $9.33 | $9.33 | 5,707 | — | — |
| 2023-03-17 | $10.10 | $10.10 | 13,726 | — | — |
| 2023-03-16 | $8.80 | $8.80 | 1,692 | — | — |
| 2023-03-15 | $8.60 | $8.60 | 6,249 | — | — |
| 2023-03-14 | $9.00 | $9.00 | 1,483 | — | — |
| 2023-03-13 | $8.65 | $8.65 | 1,220 | — | — |
| 2023-03-10 | $8.70 | $8.70 | 1,969 | — | — |
| 2023-03-09 | $8.86 | $8.86 | 6,849 | — | — |
| 2023-03-08 | $8.60 | $8.60 | 1,917 | — | — |
| 2023-03-07 | $8.80 | $8.80 | 1,473 | — | — |
| 2023-03-06 | $8.85 | $8.85 | 980 | — | — |
| 2023-03-03 | $9.01 | $9.01 | 691 | — | — |
| 2023-03-02 | $8.77 | $8.77 | 1,248 | — | — |
| 2023-03-01 | $9.00 | $9.00 | 500 | — | — |
| 2023-02-28 | $9.10 | $9.10 | 4,847 | — | — |
| 2023-02-27 | $8.65 | $8.65 | 3,263 | — | — |
| 2023-02-24 | $9.41 | $9.41 | 1,913 | — | — |
| 2023-02-23 | $9.00 | $9.00 | 1,444 | — | — |
| 2023-02-22 | $9.00 | $9.00 | 4,381 | — | — |
| 2023-02-21 | $9.00 | $9.00 | 2,795 | — | — |
| 2023-02-17 | $9.55 | $9.55 | 1,727 | — | — |
| 2023-02-16 | $9.60 | $9.60 | 2,036 | — | — |
| 2023-02-15 | $9.60 | $9.60 | 2,882 | — | — |
| 2023-02-14 | $9.44 | $9.44 | 4,050 | — | — |
| 2023-02-13 | $9.22 | $9.22 | 4,347 | — | — |
| 2023-02-10 | $9.50 | $9.50 | 3,615 | — | — |
| 2023-02-09 | $9.68 | $9.68 | 6,185 | — | — |
| 2023-02-08 | $9.60 | $9.60 | 4,129 | — | — |
| 2023-02-07 | $10.01 | $10.01 | 12,438 | — | — |
| 2023-02-06 | $9.90 | $9.90 | 26,294 | — | — |
| 2023-02-03 | $10.05 | $10.05 | 108,093 | — | — |
| 2023-02-02 | $9.45 | $9.45 | 165,703 | — | — |
| 2023-02-01 | $9.50 | $9.50 | 1,055 | — | — |
| 2023-01-31 | $9.80 | $9.80 | 2,255 | — | — |
| 2023-01-30 | $9.67 | $9.67 | 6,713 | — | — |
| 2023-01-27 | $10.20 | $10.20 | 18,865 | — | — |
| 2023-01-26 | $9.10 | $9.10 | 2,980 | — | — |
| 2023-01-25 | $8.90 | $8.90 | 1,298 | — | — |
| 2023-01-24 | $8.97 | $8.97 | 336 | — | — |
| 2023-01-23 | $8.90 | $8.90 | 1,346 | — | — |
| 2023-01-20 | $9.19 | $9.19 | 1,698 | — | — |
| 2023-01-19 | $8.85 | $8.85 | 1,662 | — | — |
| 2023-01-18 | $8.90 | $8.90 | 2,131 | — | — |
| 2023-01-17 | $9.00 | $9.00 | 4,181 | — | — |
| 2023-01-13 | $9.10 | $9.10 | 3,660 | — | — |
| 2023-01-12 | $9.29 | $9.29 | 1,928 | — | — |
| 2023-01-11 | $9.30 | $9.30 | 1,908 | — | — |
| 2023-01-10 | $8.90 | $8.90 | 3,572 | — | — |
| 2023-01-09 | $8.80 | $8.80 | 1,754 | — | — |
| 2023-01-06 | $8.95 | $8.95 | 11,678 | — | — |
| 2023-01-05 | $8.75 | $8.75 | 3,336 | — | — |
| 2023-01-04 | $9.00 | $9.00 | 16,054 | — | — |
| 2023-01-03 | $9.14 | $9.14 | 45,008 | — | — |