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
- 2019-08-05 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 | $1.80 | $1.80 | 104,000 | — | — |
| 2023-12-28 | $1.87 | $1.87 | 81,800 | — | — |
| 2023-12-27 | $1.76 | $1.76 | 67,700 | — | — |
| 2023-12-26 | $1.81 | $1.81 | 44,800 | — | — |
| 2023-12-22 | $1.84 | $1.84 | 97,300 | — | — |
| 2023-12-21 | $1.79 | $1.79 | 12,200 | — | — |
| 2023-12-20 | $1.80 | $1.80 | 54,400 | — | — |
| 2023-12-19 | $1.81 | $1.81 | 48,600 | — | — |
| 2023-12-18 | $1.77 | $1.77 | 62,900 | — | — |
| 2023-12-15 | $1.79 | $1.79 | 25,600 | — | — |
| 2023-12-14 | $1.79 | $1.79 | 72,400 | — | — |
| 2023-12-13 | $1.79 | $1.79 | 48,100 | — | — |
| 2023-12-12 | $1.78 | $1.78 | 13,800 | — | — |
| 2023-12-11 | $1.81 | $1.81 | 16,300 | — | — |
| 2023-12-08 | $1.80 | $1.80 | 13,600 | — | — |
| 2023-12-07 | $1.79 | $1.79 | 27,400 | — | — |
| 2023-12-06 | $1.84 | $1.84 | 23,600 | — | — |
| 2023-12-05 | $1.81 | $1.81 | 35,700 | — | — |
| 2023-12-04 | $1.82 | $1.82 | 52,300 | — | — |
| 2023-12-01 | $1.83 | $1.83 | 41,500 | — | — |
| 2023-11-30 | $1.80 | $1.80 | 37,100 | — | — |
| 2023-11-29 | $1.80 | $1.80 | 29,400 | — | — |
| 2023-11-28 | $1.85 | $1.85 | 115,700 | — | — |
| 2023-11-27 | $1.77 | $1.77 | 495,900 | — | — |
| 2023-11-24 | $1.76 | $1.76 | 773,300 | — | — |
| 2023-11-22 | $1.76 | $1.76 | 24,400 | — | — |
| 2023-11-21 | $1.77 | $1.77 | 105,800 | — | — |
| 2023-11-20 | $1.83 | $1.83 | 40,100 | — | — |
| 2023-11-17 | $1.91 | $1.91 | 77,100 | — | — |
| 2023-11-16 | $1.98 | $1.98 | 40,967 | — | — |
| 2023-11-15 | $2.16 | $2.16 | 48,867 | — | — |
| 2023-11-14 | $2.01 | $2.01 | 33,833 | — | — |
| 2023-11-13 | $1.93 | $1.93 | 69,500 | — | — |
| 2023-11-10 | $1.80 | $1.80 | 43,900 | — | — |
| 2023-11-09 | $1.87 | $1.87 | 86,967 | — | — |
| 2023-11-08 | $2.21 | $2.21 | 17,400 | — | — |
| 2023-11-07 | $2.31 | $2.31 | 19,067 | — | — |
| 2023-11-06 | $2.31 | $2.31 | 8,800 | — | — |
| 2023-11-03 | $2.25 | $2.25 | 13,633 | — | — |
| 2023-11-02 | $2.24 | $2.24 | 20,000 | — | — |
| 2023-11-01 | $2.28 | $2.28 | 28,833 | — | — |
| 2023-10-31 | $2.34 | $2.34 | 8,733 | — | — |
| 2023-10-30 | $2.37 | $2.37 | 10,400 | — | — |
| 2023-10-27 | $2.28 | $2.28 | 23,800 | — | — |
| 2023-10-26 | $2.36 | $2.36 | 69,867 | — | — |
| 2023-10-25 | $2.26 | $2.26 | 204,200 | — | — |
| 2023-10-24 | $2.64 | $2.64 | 295,700 | — | — |
| 2023-10-23 | $3.15 | $3.15 | 55,833 | — | — |
| 2023-10-20 | $3.36 | $3.36 | 51,600 | — | — |
| 2023-10-19 | $3.60 | $3.60 | 28,467 | — | — |
| 2023-10-18 | $3.57 | $3.57 | 11,333 | — | — |
| 2023-10-17 | $3.63 | $3.63 | 18,367 | — | — |
| 2023-10-16 | $3.60 | $3.60 | 42,500 | — | — |
| 2023-10-13 | $3.60 | $3.60 | 13,233 | — | — |
| 2023-10-12 | $3.60 | $3.60 | 14,800 | — | — |
| 2023-10-11 | $3.60 | $3.60 | 32,933 | — | — |
| 2023-10-10 | $3.60 | $3.60 | 10,300 | — | — |
| 2023-10-09 | $3.66 | $3.66 | 12,467 | — | — |
| 2023-10-06 | $3.60 | $3.60 | 16,533 | — | — |
| 2023-10-05 | $3.66 | $3.66 | 60,100 | — | — |
| 2023-10-04 | $3.60 | $3.60 | 20,600 | — | — |
| 2023-10-03 | $3.66 | $3.66 | 15,033 | — | — |
| 2023-10-02 | $3.72 | $3.72 | 21,733 | — | — |
| 2023-09-29 | $3.69 | $3.69 | 58,067 | — | — |
| 2023-09-28 | $3.65 | $3.65 | 9,867 | — | — |
| 2023-09-27 | $3.62 | $3.62 | 20,033 | — | — |
| 2023-09-26 | $3.60 | $3.60 | 16,033 | — | — |
| 2023-09-25 | $3.60 | $3.60 | 50,100 | — | — |
| 2023-09-22 | $3.54 | $3.54 | 83,300 | — | — |
| 2023-09-21 | $3.51 | $3.51 | 26,067 | — | — |
| 2023-09-20 | $3.60 | $3.60 | 31,667 | — | — |
| 2023-09-19 | $3.60 | $3.60 | 13,000 | — | — |
| 2023-09-18 | $3.63 | $3.63 | 11,200 | — | — |
| 2023-09-15 | $3.60 | $3.60 | 38,367 | — | — |
| 2023-09-14 | $3.66 | $3.66 | 18,400 | — | — |
| 2023-09-13 | $3.63 | $3.63 | 56,500 | — | — |
| 2023-09-12 | $3.60 | $3.60 | 63,567 | — | — |
| 2023-09-11 | $3.66 | $3.66 | 37,333 | — | — |
| 2023-09-08 | $3.63 | $3.63 | 36,800 | — | — |
| 2023-09-07 | $3.63 | $3.63 | 35,033 | — | — |
| 2023-09-06 | $3.63 | $3.63 | 24,467 | — | — |
| 2023-09-05 | $3.66 | $3.66 | 49,433 | — | — |
| 2023-09-01 | $3.69 | $3.69 | 22,200 | — | — |
| 2023-08-31 | $3.66 | $3.66 | 85,800 | — | — |
| 2023-08-30 | $3.84 | $3.84 | 116,933 | — | — |
| 2023-08-29 | $3.84 | $3.84 | 60,567 | — | — |
| 2023-08-28 | $3.90 | $3.90 | 89,067 | — | — |
| 2023-08-25 | $3.87 | $3.87 | 85,933 | — | — |
| 2023-08-24 | $3.90 | $3.90 | 66,700 | — | — |
| 2023-08-23 | $4.11 | $4.11 | 153,333 | — | — |
| 2023-08-22 | $3.99 | $3.99 | 1,295,967 | — | — |
| 2023-08-21 | $3.93 | $3.93 | 29,667 | — | — |
| 2023-08-18 | $4.11 | $4.11 | 49,900 | — | — |
| 2023-08-17 | $4.17 | $4.17 | 20,033 | — | — |
| 2023-08-16 | $4.20 | $4.20 | 63,433 | — | — |
| 2023-08-15 | $4.38 | $4.38 | 40,467 | — | — |
| 2023-08-14 | $4.41 | $4.41 | 43,267 | — | — |
| 2023-08-11 | $4.56 | $4.56 | 23,033 | — | — |
| 2023-08-10 | $4.59 | $4.59 | 15,333 | — | — |
| 2023-08-09 | $4.62 | $4.62 | 49,500 | — | — |
| 2023-08-08 | $4.47 | $4.47 | 65,200 | — | — |
| 2023-08-07 | $4.53 | $4.53 | 15,233 | — | — |
| 2023-08-04 | $4.56 | $4.56 | 13,733 | — | — |
| 2023-08-03 | $4.56 | $4.56 | 22,200 | — | — |
| 2023-08-02 | $4.47 | $4.47 | 28,500 | — | — |
| 2023-08-01 | $4.59 | $4.59 | 27,267 | — | — |
| 2023-07-31 | $4.53 | $4.53 | 25,900 | — | — |
| 2023-07-28 | $4.50 | $4.50 | 63,800 | — | — |
| 2023-07-27 | $4.53 | $4.53 | 28,800 | — | — |
| 2023-07-26 | $4.59 | $4.59 | 14,467 | — | — |
| 2023-07-25 | $4.65 | $4.65 | 30,100 | — | — |
| 2023-07-24 | $4.65 | $4.65 | 32,500 | — | — |
| 2023-07-21 | $4.50 | $4.50 | 46,967 | — | — |
| 2023-07-20 | $4.53 | $4.53 | 60,100 | — | — |
| 2023-07-19 | $4.62 | $4.62 | 101,033 | — | — |
| 2023-07-18 | $4.71 | $4.71 | 29,300 | — | — |
| 2023-07-17 | $4.68 | $4.68 | 19,500 | — | — |
| 2023-07-14 | $4.74 | $4.74 | 25,367 | — | — |
| 2023-07-13 | $4.71 | $4.71 | 93,833 | — | — |
| 2023-07-12 | $4.71 | $4.71 | 38,700 | — | — |
| 2023-07-11 | $4.74 | $4.74 | 43,333 | — | — |
| 2023-07-10 | $4.74 | $4.74 | 197,933 | — | — |
| 2023-07-07 | $4.71 | $4.71 | 31,567 | — | — |
| 2023-07-06 | $4.74 | $4.74 | 18,867 | — | — |
| 2023-07-05 | $4.86 | $4.86 | 29,133 | — | — |
| 2023-07-03 | $4.77 | $4.77 | 31,433 | — | — |
| 2023-06-30 | $4.74 | $4.74 | 32,867 | — | — |
| 2023-06-29 | $4.71 | $4.71 | 54,933 | — | — |
| 2023-06-28 | $4.80 | $4.80 | 55,300 | — | — |
| 2023-06-27 | $4.83 | $4.83 | 24,033 | — | — |
| 2023-06-26 | $4.71 | $4.71 | 16,467 | — | — |
| 2023-06-23 | $4.62 | $4.62 | 22,300 | — | — |
| 2023-06-22 | $4.59 | $4.59 | 42,467 | — | — |
| 2023-06-21 | $4.71 | $4.71 | 45,133 | — | — |
| 2023-06-20 | $4.74 | $4.74 | 37,167 | — | — |
| 2023-06-16 | $5.01 | $5.01 | 42,867 | — | — |
| 2023-06-15 | $4.92 | $4.92 | 73,833 | — | — |
| 2023-06-14 | $5.04 | $5.04 | 31,333 | — | — |
| 2023-06-13 | $5.10 | $5.10 | 48,367 | — | — |
| 2023-06-12 | $5.10 | $5.10 | 31,133 | — | — |
| 2023-06-09 | $5.04 | $5.04 | 107,367 | — | — |
| 2023-06-08 | $5.07 | $5.07 | 82,333 | — | — |
| 2023-06-07 | $4.95 | $4.95 | 30,133 | — | — |
| 2023-06-06 | $5.01 | $5.01 | 32,500 | — | — |
| 2023-06-05 | $4.89 | $4.89 | 39,767 | — | — |
| 2023-06-02 | $4.89 | $4.89 | 165,433 | — | — |
| 2023-06-01 | $4.74 | $4.74 | 27,967 | — | — |
| 2023-05-31 | $4.53 | $4.53 | 34,200 | — | — |
| 2023-05-30 | $4.68 | $4.68 | 33,667 | — | — |
| 2023-05-26 | $4.53 | $4.53 | 24,333 | — | — |
| 2023-05-25 | $4.62 | $4.62 | 55,567 | — | — |
| 2023-05-24 | $4.65 | $4.65 | 70,333 | — | — |
| 2023-05-23 | $4.74 | $4.74 | 37,533 | — | — |
| 2023-05-22 | $4.83 | $4.83 | 86,700 | — | — |
| 2023-05-19 | $4.95 | $4.95 | 23,433 | — | — |
| 2023-05-18 | $4.98 | $4.98 | 21,533 | — | — |
| 2023-05-17 | $5.04 | $5.04 | 45,533 | — | — |
| 2023-05-16 | $4.92 | $4.92 | 26,267 | — | — |
| 2023-05-15 | $4.95 | $4.95 | 238,467 | — | — |
| 2023-05-12 | $4.83 | $4.83 | 11,933 | — | — |
| 2023-05-11 | $4.89 | $4.89 | 16,333 | — | — |
| 2023-05-10 | $4.86 | $4.86 | 29,367 | — | — |
| 2023-05-09 | $4.98 | $4.98 | 18,167 | — | — |
| 2023-05-08 | $4.95 | $4.95 | 27,733 | — | — |
| 2023-05-05 | $5.01 | $5.01 | 41,833 | — | — |
| 2023-05-04 | $4.89 | $4.89 | 78,333 | — | — |
| 2023-05-03 | $4.80 | $4.80 | 40,667 | — | — |
| 2023-05-02 | $5.04 | $5.04 | 49,067 | — | — |
| 2023-05-01 | $4.95 | $4.95 | 149,200 | — | — |
| 2023-04-28 | $5.22 | $5.22 | 537,233 | — | — |
| 2023-04-27 | $4.80 | $4.80 | 108,933 | — | — |
| 2023-04-26 | $4.86 | $4.86 | 38,767 | — | — |
| 2023-04-25 | $4.95 | $4.95 | 73,900 | — | — |
| 2023-04-24 | $5.25 | $5.25 | 33,533 | — | — |
| 2023-04-21 | $5.22 | $5.22 | 135,233 | — | — |
| 2023-04-20 | $5.07 | $5.07 | 61,333 | — | — |
| 2023-04-19 | $5.15 | $5.15 | 49,100 | — | — |
| 2023-04-18 | $5.13 | $5.13 | 105,233 | — | — |
| 2023-04-17 | $5.22 | $5.22 | 82,433 | — | — |
| 2023-04-14 | $5.16 | $5.16 | 56,600 | — | — |
| 2023-04-13 | $4.92 | $4.92 | 38,033 | — | — |
| 2023-04-12 | $4.98 | $4.98 | 67,733 | — | — |
| 2023-04-11 | $4.89 | $4.89 | 443,133 | — | — |
| 2023-04-10 | $4.77 | $4.77 | 51,400 | — | — |
| 2023-04-06 | $4.80 | $4.80 | 17,633 | — | — |
| 2023-04-05 | $4.62 | $4.62 | 39,367 | — | — |
| 2023-04-04 | $4.74 | $4.74 | 18,433 | — | — |
| 2023-04-03 | $4.74 | $4.74 | 25,433 | — | — |
| 2023-03-31 | $4.71 | $4.71 | 55,367 | — | — |
| 2023-03-30 | $4.65 | $4.65 | 38,967 | — | — |
| 2023-03-29 | $4.89 | $4.89 | 425,667 | — | — |
| 2023-03-28 | $4.50 | $4.50 | 66,600 | — | — |
| 2023-03-27 | $4.44 | $4.44 | 46,000 | — | — |
| 2023-03-24 | $4.50 | $4.50 | 30,933 | — | — |
| 2023-03-23 | $4.50 | $4.50 | 75,667 | — | — |
| 2023-03-22 | $4.50 | $4.50 | 29,600 | — | — |
| 2023-03-21 | $4.50 | $4.50 | 94,000 | — | — |
| 2023-03-20 | $4.50 | $4.50 | 179,233 | — | — |
| 2023-03-17 | $4.50 | $4.50 | 117,900 | — | — |
| 2023-03-16 | $4.53 | $4.53 | 131,467 | — | — |
| 2023-03-15 | $4.59 | $4.59 | 94,767 | — | — |
| 2023-03-14 | $4.68 | $4.68 | 92,033 | — | — |
| 2023-03-13 | $4.74 | $4.74 | 38,833 | — | — |
| 2023-03-10 | $4.71 | $4.71 | 81,967 | — | — |
| 2023-03-09 | $4.89 | $4.89 | 33,867 | — | — |
| 2023-03-08 | $5.04 | $5.04 | 51,967 | — | — |
| 2023-03-07 | $4.98 | $4.98 | 56,333 | — | — |
| 2023-03-06 | $4.98 | $4.98 | 46,633 | — | — |
| 2023-03-03 | $4.86 | $4.86 | 61,167 | — | — |
| 2023-03-02 | $4.77 | $4.77 | 76,267 | — | — |
| 2023-03-01 | $4.80 | $4.80 | 40,833 | — | — |
| 2023-02-28 | $4.71 | $4.71 | 82,300 | — | — |
| 2023-02-27 | $4.80 | $4.80 | 62,967 | — | — |
| 2023-02-24 | $4.83 | $4.83 | 50,633 | — | — |
| 2023-02-23 | $4.86 | $4.86 | 48,867 | — | — |
| 2023-02-22 | $5.01 | $5.01 | 109,167 | — | — |
| 2023-02-21 | $4.98 | $4.98 | 36,433 | — | — |
| 2023-02-17 | $4.98 | $4.98 | 42,133 | — | — |
| 2023-02-16 | $4.95 | $4.95 | 48,800 | — | — |
| 2023-02-15 | $4.98 | $4.98 | 37,400 | — | — |
| 2023-02-14 | $5.01 | $5.01 | 49,600 | — | — |
| 2023-02-13 | $4.92 | $4.92 | 54,467 | — | — |
| 2023-02-10 | $5.04 | $5.04 | 295,767 | — | — |
| 2023-02-09 | $5.07 | $5.07 | 124,533 | — | — |
| 2023-02-08 | $4.98 | $4.98 | 69,500 | — | — |
| 2023-02-07 | $5.10 | $5.10 | 72,400 | — | — |
| 2023-02-06 | $5.10 | $5.10 | 94,567 | — | — |
| 2023-02-03 | $5.19 | $5.19 | 97,200 | — | — |
| 2023-02-02 | $5.13 | $5.13 | 492,667 | — | — |
| 2023-02-01 | $5.10 | $5.10 | 46,533 | — | — |
| 2023-01-31 | $5.01 | $5.01 | 79,267 | — | — |
| 2023-01-30 | $5.10 | $5.10 | 46,100 | — | — |
| 2023-01-27 | $5.16 | $5.16 | 331,800 | — | — |
| 2023-01-26 | $5.07 | $5.07 | 97,400 | — | — |
| 2023-01-25 | $5.07 | $5.07 | 45,167 | — | — |
| 2023-01-24 | $5.13 | $5.13 | 87,367 | — | — |
| 2023-01-23 | $5.22 | $5.22 | 121,200 | — | — |
| 2023-01-20 | $5.07 | $5.07 | 162,133 | — | — |
| 2023-01-19 | $5.07 | $5.07 | 262,900 | — | — |
| 2023-01-18 | $5.19 | $5.19 | 1,134,267 | — | — |
| 2023-01-17 | $5.01 | $5.01 | 118,333 | — | — |
| 2023-01-13 | $4.95 | $4.95 | 277,000 | — | — |
| 2023-01-12 | $5.07 | $5.07 | 182,267 | — | — |
| 2023-01-11 | $5.13 | $5.13 | 294,367 | — | — |
| 2023-01-10 | $5.13 | $5.13 | 442,167 | — | — |
| 2023-01-09 | $5.19 | $5.19 | 663,400 | — | — |
| 2023-01-06 | $5.70 | $5.70 | 3,230,733 | — | — |
| 2023-01-05 | $6.30 | $6.30 | 8,468,767 | — | — |
| 2023-01-04 | $4.92 | $4.92 | 110,567 | — | — |
| 2023-01-03 | $4.80 | $4.80 | 132,267 | — | — |