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
- 2021-01-08 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 | $3.43 | $3.43 | 30,040 | — | — |
| 2023-12-28 | $3.39 | $3.39 | 27,640 | — | — |
| 2023-12-27 | $3.33 | $3.33 | 67,920 | — | — |
| 2023-12-26 | $3.28 | $3.28 | 55,560 | — | — |
| 2023-12-22 | $3.48 | $3.48 | 33,200 | — | — |
| 2023-12-21 | $3.30 | $3.30 | 60,480 | — | — |
| 2023-12-20 | $3.08 | $3.08 | 33,080 | — | — |
| 2023-12-19 | $3.03 | $3.03 | 12,640 | — | — |
| 2023-12-18 | $2.93 | $2.93 | 23,720 | — | — |
| 2023-12-15 | $3.00 | $3.00 | 15,160 | — | — |
| 2023-12-14 | $2.95 | $2.95 | 16,920 | — | — |
| 2023-12-13 | $3.00 | $3.00 | 28,640 | — | — |
| 2023-12-12 | $3.10 | $3.10 | 21,520 | — | — |
| 2023-12-11 | $2.93 | $2.93 | 14,920 | — | — |
| 2023-12-08 | $3.00 | $3.00 | 13,560 | — | — |
| 2023-12-07 | $3.00 | $3.00 | 11,560 | — | — |
| 2023-12-06 | $3.20 | $3.20 | 29,720 | — | — |
| 2023-12-05 | $3.20 | $3.20 | 19,000 | — | — |
| 2023-12-04 | $3.28 | $3.28 | 6,240 | — | — |
| 2023-12-01 | $3.43 | $3.43 | 10,840 | — | — |
| 2023-11-30 | $3.75 | $3.75 | 19,680 | — | — |
| 2023-11-29 | $3.48 | $3.48 | 9,880 | — | — |
| 2023-11-28 | $3.98 | $3.98 | 13,800 | — | — |
| 2023-11-27 | $3.70 | $3.70 | 15,040 | — | — |
| 2023-11-24 | $3.43 | $3.43 | 6,880 | — | — |
| 2023-11-22 | $3.21 | $3.21 | 7,200 | — | — |
| 2023-11-21 | $3.15 | $3.15 | 18,600 | — | — |
| 2023-11-20 | $3.13 | $3.13 | 27,080 | — | — |
| 2023-11-17 | $3.28 | $3.28 | 5,480 | — | — |
| 2023-11-16 | $3.32 | $3.32 | 3,880 | — | — |
| 2023-11-15 | $3.45 | $3.45 | 4,720 | — | — |
| 2023-11-14 | $3.38 | $3.38 | 6,040 | — | — |
| 2023-11-13 | $3.43 | $3.43 | 3,960 | — | — |
| 2023-11-10 | $3.28 | $3.28 | 4,560 | — | — |
| 2023-11-09 | $3.43 | $3.43 | 28,440 | — | — |
| 2023-11-08 | $3.45 | $3.45 | 10,800 | — | — |
| 2023-11-07 | $3.65 | $3.65 | 14,360 | — | — |
| 2023-11-06 | $3.63 | $3.63 | 9,520 | — | — |
| 2023-11-03 | $3.90 | $3.90 | 15,120 | — | — |
| 2023-11-02 | $3.85 | $3.85 | 22,800 | — | — |
| 2023-11-01 | $3.70 | $3.70 | 7,880 | — | — |
| 2023-10-31 | $3.83 | $3.83 | 12,720 | — | — |
| 2023-10-30 | $4.15 | $4.15 | 16,080 | — | — |
| 2023-10-27 | $3.75 | $3.75 | 24,960 | — | — |
| 2023-10-26 | $3.28 | $3.28 | 38,600 | — | — |
| 2023-10-25 | $4.20 | $4.20 | 27,000 | — | — |
| 2023-10-24 | $4.23 | $4.23 | 83,760 | — | — |
| 2023-10-23 | $3.53 | $3.53 | 2,600 | — | — |
| 2023-10-20 | $3.68 | $3.68 | 3,680 | — | — |
| 2023-10-19 | $3.80 | $3.80 | 7,760 | — | — |
| 2023-10-18 | $3.90 | $3.90 | 17,080 | — | — |
| 2023-10-17 | $3.75 | $3.75 | 28,600 | — | — |
| 2023-10-16 | $3.68 | $3.68 | 28,720 | — | — |
| 2023-10-13 | $3.20 | $3.20 | 17,160 | — | — |
| 2023-10-12 | $3.28 | $3.28 | 13,760 | — | — |
| 2023-10-11 | $3.60 | $3.60 | 5,600 | — | — |
| 2023-10-10 | $3.68 | $3.68 | 10,360 | — | — |
| 2023-10-09 | $3.63 | $3.63 | 13,680 | — | — |
| 2023-10-06 | $4.03 | $4.03 | 21,240 | — | — |
| 2023-10-05 | $3.58 | $3.58 | 16,080 | — | — |
| 2023-10-04 | $3.98 | $3.98 | 11,160 | — | — |
| 2023-10-03 | $3.88 | $3.88 | 10,600 | — | — |
| 2023-10-02 | $4.00 | $4.00 | 5,800 | — | — |
| 2023-09-29 | $4.13 | $4.13 | 5,240 | — | — |
| 2023-09-28 | $3.83 | $3.83 | 9,480 | — | — |
| 2023-09-27 | $3.83 | $3.83 | 11,440 | — | — |
| 2023-09-26 | $3.80 | $3.80 | 4,560 | — | — |
| 2023-09-25 | $3.88 | $3.88 | 3,560 | — | — |
| 2023-09-22 | $3.93 | $3.93 | 12,320 | — | — |
| 2023-09-21 | $3.94 | $3.94 | 21,000 | — | — |
| 2023-09-20 | $3.95 | $3.95 | 19,120 | — | — |
| 2023-09-19 | $4.24 | $4.24 | 14,160 | — | — |
| 2023-09-18 | $4.25 | $4.25 | 20,280 | — | — |
| 2023-09-15 | $4.80 | $4.80 | 13,640 | — | — |
| 2023-09-14 | $4.43 | $4.43 | 19,920 | — | — |
| 2023-09-13 | $4.53 | $4.53 | 18,800 | — | — |
| 2023-09-12 | $4.73 | $4.73 | 26,000 | — | — |
| 2023-09-11 | $4.73 | $4.73 | 35,880 | — | — |
| 2023-09-08 | $4.70 | $4.70 | 51,920 | — | — |
| 2023-09-07 | $5.00 | $5.00 | 20,200 | — | — |
| 2023-09-06 | $5.03 | $5.03 | 6,680 | — | — |
| 2023-09-05 | $5.19 | $5.19 | 8,160 | — | — |
| 2023-09-01 | $5.20 | $5.20 | 17,040 | — | — |
| 2023-08-31 | $5.40 | $5.40 | 18,200 | — | — |
| 2023-08-30 | $5.68 | $5.68 | 50,960 | — | — |
| 2023-08-29 | $5.30 | $5.30 | 30,560 | — | — |
| 2023-08-28 | $5.30 | $5.30 | 13,120 | — | — |
| 2023-08-25 | $5.55 | $5.55 | 28,560 | — | — |
| 2023-08-24 | $5.65 | $5.65 | 14,680 | — | — |
| 2023-08-23 | $6.08 | $6.08 | 57,360 | — | — |
| 2023-08-22 | $5.58 | $5.58 | 35,960 | — | — |
| 2023-08-21 | $6.08 | $6.08 | 65,360 | — | — |
| 2023-08-18 | $6.08 | $6.08 | 119,200 | — | — |
| 2023-08-17 | $5.50 | $5.50 | 30,120 | — | — |
| 2023-08-16 | $5.68 | $5.68 | 35,000 | — | — |
| 2023-08-15 | $5.83 | $5.83 | 33,440 | — | — |
| 2023-08-14 | $5.10 | $5.10 | 19,520 | — | — |
| 2023-08-11 | $5.38 | $5.38 | 50,880 | — | — |
| 2023-08-10 | $4.60 | $4.60 | 62,080 | — | — |
| 2023-08-09 | $4.43 | $4.43 | 27,360 | — | — |
| 2023-08-08 | $4.63 | $4.63 | 36,600 | — | — |
| 2023-08-07 | $4.93 | $4.93 | 50,440 | — | — |
| 2023-08-04 | $5.33 | $5.33 | 17,400 | — | — |
| 2023-08-03 | $5.40 | $5.40 | 20,200 | — | — |
| 2023-08-02 | $5.65 | $5.65 | 43,840 | — | — |
| 2023-08-01 | $5.75 | $5.75 | 27,560 | — | — |
| 2023-07-31 | $5.71 | $5.71 | 95,240 | — | — |
| 2023-07-28 | $5.08 | $5.08 | 51,440 | — | — |
| 2023-07-27 | $4.50 | $4.50 | 13,880 | — | — |
| 2023-07-26 | $4.53 | $4.53 | 25,560 | — | — |
| 2023-07-25 | $4.78 | $4.78 | 33,920 | — | — |
| 2023-07-24 | $4.88 | $4.88 | 33,680 | — | — |
| 2023-07-21 | $5.08 | $5.08 | 21,240 | — | — |
| 2023-07-20 | $5.10 | $5.10 | 48,320 | — | — |
| 2023-07-19 | $5.38 | $5.38 | 42,880 | — | — |
| 2023-07-18 | $5.53 | $5.53 | 18,280 | — | — |
| 2023-07-17 | $5.60 | $5.60 | 67,640 | — | — |
| 2023-07-14 | $5.50 | $5.50 | 36,560 | — | — |
| 2023-07-13 | $5.80 | $5.80 | 67,200 | — | — |
| 2023-07-12 | $5.70 | $5.70 | 110,280 | — | — |
| 2023-07-11 | $5.55 | $5.55 | 65,040 | — | — |
| 2023-07-10 | $6.05 | $6.05 | 25,440 | — | — |
| 2023-07-07 | $6.05 | $6.05 | 64,160 | — | — |
| 2023-07-06 | $5.48 | $5.48 | 107,880 | — | — |
| 2023-07-05 | $5.65 | $5.65 | 171,840 | — | — |
| 2023-07-03 | $6.33 | $6.33 | 77,720 | — | — |
| 2023-06-30 | $6.33 | $6.33 | 104,200 | — | — |
| 2023-06-29 | $5.88 | $5.88 | 102,800 | — | — |
| 2023-06-28 | $5.78 | $5.78 | 70,600 | — | — |
| 2023-06-27 | $5.45 | $5.45 | 107,160 | — | — |
| 2023-06-26 | $6.33 | $6.33 | 48,720 | — | — |
| 2023-06-23 | $6.65 | $6.65 | 176,840 | — | — |
| 2023-06-22 | $6.53 | $6.53 | 99,000 | — | — |
| 2023-06-21 | $7.30 | $7.30 | 146,800 | — | — |
| 2023-06-20 | $7.33 | $7.33 | 228,200 | — | — |
| 2023-06-16 | $7.08 | $7.08 | 193,760 | — | — |
| 2023-06-15 | $6.35 | $6.35 | 185,720 | — | — |
| 2023-06-14 | $5.79 | $5.79 | 80,240 | — | — |
| 2023-06-13 | $5.75 | $5.75 | 89,320 | — | — |
| 2023-06-12 | $5.65 | $5.65 | 100,480 | — | — |
| 2023-06-09 | $6.00 | $6.00 | 144,920 | — | — |
| 2023-06-08 | $5.14 | $5.14 | 14,800 | — | — |
| 2023-06-07 | $5.18 | $5.18 | 84,760 | — | — |
| 2023-06-06 | $5.03 | $5.03 | 29,920 | — | — |
| 2023-06-05 | $5.08 | $5.08 | 24,200 | — | — |
| 2023-06-02 | $4.75 | $4.75 | 12,080 | — | — |
| 2023-06-01 | $4.70 | $4.70 | 8,560 | — | — |
| 2023-05-31 | $4.60 | $4.60 | 22,440 | — | — |
| 2023-05-30 | $4.55 | $4.55 | 29,080 | — | — |
| 2023-05-26 | $4.33 | $4.33 | 16,000 | — | — |
| 2023-05-25 | $4.20 | $4.20 | 17,600 | — | — |
| 2023-05-24 | $4.45 | $4.45 | 17,360 | — | — |
| 2023-05-23 | $4.55 | $4.55 | 16,280 | — | — |
| 2023-05-22 | $4.43 | $4.43 | 25,800 | — | — |
| 2023-05-19 | $4.19 | $4.19 | 28,120 | — | — |
| 2023-05-18 | $4.20 | $4.20 | 68,440 | — | — |
| 2023-05-17 | $4.85 | $4.85 | 89,920 | — | — |
| 2023-05-16 | $4.30 | $4.30 | 59,400 | — | — |
| 2023-05-15 | $3.99 | $3.99 | 45,720 | — | — |
| 2023-05-12 | $3.60 | $3.60 | 27,240 | — | — |
| 2023-05-11 | $3.43 | $3.43 | 21,720 | — | — |
| 2023-05-10 | $3.42 | $3.42 | 49,960 | — | — |
| 2023-05-09 | $3.30 | $3.30 | 25,920 | — | — |
| 2023-05-08 | $3.23 | $3.23 | 12,760 | — | — |
| 2023-05-05 | $3.13 | $3.13 | 3,600 | — | — |
| 2023-05-04 | $3.19 | $3.19 | 12,720 | — | — |
| 2023-05-03 | $3.28 | $3.28 | 21,680 | — | — |
| 2023-05-02 | $3.23 | $3.23 | 14,840 | — | — |
| 2023-05-01 | $3.33 | $3.33 | 60,600 | — | — |
| 2023-04-28 | $2.80 | $2.80 | 6,640 | — | — |
| 2023-04-27 | $2.70 | $2.70 | 26,920 | — | — |
| 2023-04-26 | $2.65 | $2.65 | 11,640 | — | — |
| 2023-04-25 | $2.83 | $2.83 | 15,120 | — | — |
| 2023-04-24 | $2.70 | $2.70 | 18,360 | — | — |
| 2023-04-21 | $2.95 | $2.95 | 23,080 | — | — |
| 2023-04-20 | $2.74 | $2.74 | 24,920 | — | — |
| 2023-04-19 | $2.78 | $2.78 | 27,640 | — | — |
| 2023-04-18 | $2.73 | $2.73 | 25,200 | — | — |
| 2023-04-17 | $3.12 | $3.12 | 34,400 | — | — |
| 2023-04-14 | $3.35 | $3.35 | 26,680 | — | — |
| 2023-04-13 | $3.13 | $3.13 | 17,080 | — | — |
| 2023-04-12 | $3.23 | $3.23 | 22,960 | — | — |
| 2023-04-11 | $3.35 | $3.35 | 18,720 | — | — |
| 2023-04-10 | $3.38 | $3.38 | 13,360 | — | — |
| 2023-04-06 | $3.38 | $3.38 | 14,200 | — | — |
| 2023-04-05 | $2.96 | $2.96 | 5,120 | — | — |
| 2023-04-04 | $3.13 | $3.13 | 19,360 | — | — |
| 2023-04-03 | $3.25 | $3.25 | 25,840 | — | — |
| 2023-03-31 | $3.23 | $3.23 | 27,000 | — | — |
| 2023-03-30 | $2.95 | $2.95 | 55,480 | — | — |
| 2023-03-29 | $2.55 | $2.55 | 106,160 | — | — |
| 2023-03-28 | $2.65 | $2.65 | 23,080 | — | — |
| 2023-03-27 | $2.75 | $2.75 | 18,360 | — | — |
| 2023-03-24 | $2.71 | $2.71 | 27,080 | — | — |
| 2023-03-23 | $2.65 | $2.65 | 19,800 | — | — |
| 2023-03-22 | $2.80 | $2.80 | 15,880 | — | — |
| 2023-03-21 | $2.90 | $2.90 | 11,200 | — | — |
| 2023-03-20 | $3.15 | $3.15 | 3,080 | — | — |
| 2023-03-17 | $3.10 | $3.10 | 4,960 | — | — |
| 2023-03-16 | $3.13 | $3.13 | 38,360 | — | — |
| 2023-03-15 | $3.00 | $3.00 | 31,960 | — | — |
| 2023-03-14 | $3.41 | $3.41 | 12,200 | — | — |
| 2023-03-13 | $3.59 | $3.59 | 15,120 | — | — |
| 2023-03-10 | $3.83 | $3.83 | 9,720 | — | — |
| 2023-03-09 | $4.03 | $4.03 | 4,520 | — | — |
| 2023-03-08 | $4.06 | $4.06 | 24,520 | — | — |
| 2023-03-07 | $4.20 | $4.20 | 7,080 | — | — |
| 2023-03-06 | $4.20 | $4.20 | 9,160 | — | — |
| 2023-03-03 | $4.00 | $4.00 | 4,640 | — | — |
| 2023-03-02 | $4.13 | $4.13 | 7,800 | — | — |
| 2023-03-01 | $4.25 | $4.25 | 7,400 | — | — |
| 2023-02-28 | $4.28 | $4.28 | 24,600 | — | — |
| 2023-02-27 | $3.78 | $3.78 | 6,240 | — | — |
| 2023-02-24 | $3.99 | $3.99 | 8,960 | — | — |
| 2023-02-23 | $4.25 | $4.25 | 4,640 | — | — |
| 2023-02-22 | $4.30 | $4.30 | 10,600 | — | — |
| 2023-02-21 | $4.30 | $4.30 | 16,320 | — | — |
| 2023-02-17 | $4.30 | $4.30 | 25,000 | — | — |
| 2023-02-16 | $4.20 | $4.20 | 16,240 | — | — |
| 2023-02-15 | $4.09 | $4.09 | 10,000 | — | — |
| 2023-02-14 | $4.10 | $4.10 | 20,640 | — | — |
| 2023-02-13 | $4.10 | $4.10 | 24,760 | — | — |
| 2023-02-10 | $4.00 | $4.00 | 6,520 | — | — |
| 2023-02-09 | $3.88 | $3.88 | 24,880 | — | — |
| 2023-02-08 | $4.13 | $4.13 | 25,320 | — | — |
| 2023-02-07 | $4.28 | $4.28 | 7,560 | — | — |
| 2023-02-06 | $4.38 | $4.38 | 14,480 | — | — |
| 2023-02-03 | $4.53 | $4.53 | 16,200 | — | — |
| 2023-02-02 | $4.50 | $4.50 | 41,440 | — | — |
| 2023-02-01 | $4.61 | $4.61 | 23,320 | — | — |
| 2023-01-31 | $4.63 | $4.63 | 31,680 | — | — |
| 2023-01-30 | $4.75 | $4.75 | 24,400 | — | — |
| 2023-01-27 | $4.87 | $4.87 | 20,400 | — | — |
| 2023-01-26 | $4.80 | $4.80 | 64,800 | — | — |
| 2023-01-25 | $5.05 | $5.05 | 39,880 | — | — |
| 2023-01-24 | $4.88 | $4.88 | 128,240 | — | — |
| 2023-01-23 | $5.35 | $5.35 | 322,240 | — | — |
| 2023-01-20 | $5.83 | $5.83 | 448,800 | — | — |
| 2023-01-19 | $5.08 | $5.08 | 544,320 | — | — |
| 2023-01-18 | $4.90 | $4.90 | 297,760 | — | — |
| 2023-01-17 | $4.15 | $4.15 | 13,080 | — | — |
| 2023-01-13 | $4.05 | $4.05 | 44,680 | — | — |
| 2023-01-12 | $4.45 | $4.45 | 62,840 | — | — |
| 2023-01-11 | $4.23 | $4.23 | 7,280 | — | — |
| 2023-01-10 | $4.08 | $4.08 | 18,320 | — | — |
| 2023-01-09 | $3.51 | $3.51 | 10,680 | — | — |
| 2023-01-06 | $3.30 | $3.30 | 12,560 | — | — |
| 2023-01-05 | $3.25 | $3.25 | 6,160 | — | — |
| 2023-01-04 | $3.25 | $3.25 | 4,480 | — | — |
| 2023-01-03 | $3.28 | $3.28 | 5,960 | — | — |