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
- 2004-03-03 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 | $8.40 | $8.40 | 1,170 | — | — |
| 2023-12-28 | $8.40 | $8.40 | 899 | — | — |
| 2023-12-27 | $9.80 | $9.80 | 1,069 | — | — |
| 2023-12-26 | $9.80 | $9.80 | 432 | — | — |
| 2023-12-22 | $8.40 | $8.40 | 844 | — | — |
| 2023-12-21 | $9.80 | $9.80 | 3,070 | — | — |
| 2023-12-20 | $8.40 | $8.40 | 2,157 | — | — |
| 2023-12-19 | $5.60 | $5.60 | 682 | — | — |
| 2023-12-18 | $5.60 | $5.60 | 903 | — | — |
| 2023-12-15 | $5.60 | $5.60 | 1,094 | — | — |
| 2023-12-14 | $5.60 | $5.60 | 215 | — | — |
| 2023-12-13 | $5.60 | $5.60 | 476 | — | — |
| 2023-12-12 | $5.60 | $5.60 | 1,430 | — | — |
| 2023-12-11 | $5.60 | $5.60 | 2,006 | — | — |
| 2023-12-08 | $5.60 | $5.60 | 996 | — | — |
| 2023-12-07 | $4.20 | $4.20 | 14 | — | — |
| 2023-12-06 | $4.20 | $4.20 | 225 | — | — |
| 2023-12-05 | $4.20 | $4.20 | 13 | — | — |
| 2023-12-04 | $4.20 | $4.20 | 412 | — | — |
| 2023-12-01 | $4.20 | $4.20 | 11 | — | — |
| 2023-11-30 | $4.20 | $4.20 | 266 | — | — |
| 2023-11-29 | $2.80 | $2.80 | 269 | — | — |
| 2023-11-28 | $5.60 | $5.60 | 600 | — | — |
| 2023-11-27 | $4.20 | $4.20 | 164 | — | — |
| 2023-11-24 | $2.80 | $2.80 | 0 | — | — |
| 2023-11-22 | $2.80 | $2.80 | 329 | — | — |
| 2023-11-21 | $4.20 | $4.20 | 122 | — | — |
| 2023-11-20 | $5.60 | $5.60 | 79 | — | — |
| 2023-11-17 | $5.60 | $5.60 | 61 | — | — |
| 2023-11-16 | $4.20 | $4.20 | 994 | — | — |
| 2023-11-15 | $4.20 | $4.20 | 149 | — | — |
| 2023-11-14 | $4.20 | $4.20 | 0 | — | — |
| 2023-11-13 | $4.20 | $4.20 | 0 | — | — |
| 2023-11-10 | $4.20 | $4.20 | 0 | — | — |
| 2023-11-09 | $4.20 | $4.20 | 4 | — | — |
| 2023-11-08 | $4.20 | $4.20 | 0 | — | — |
| 2023-11-07 | $4.20 | $4.20 | 0 | — | — |
| 2023-11-06 | $4.20 | $4.20 | 1 | — | — |
| 2023-11-03 | $4.20 | $4.20 | 883 | — | — |
| 2023-11-02 | $5.60 | $5.60 | 392 | — | — |
| 2023-11-01 | $5.60 | $5.60 | 4 | — | — |
| 2023-10-31 | $5.60 | $5.60 | 36 | — | — |
| 2023-10-30 | $5.60 | $5.60 | 0 | — | — |
| 2023-10-27 | $5.60 | $5.60 | 7 | — | — |
| 2023-10-26 | $5.60 | $5.60 | 0 | — | — |
| 2023-10-25 | $5.60 | $5.60 | 0 | — | — |
| 2023-10-24 | $5.60 | $5.60 | 0 | — | — |
| 2023-10-23 | $5.60 | $5.60 | 39 | — | — |
| 2023-10-20 | $5.60 | $5.60 | 0 | — | — |
| 2023-10-19 | $5.60 | $5.60 | 74 | — | — |
| 2023-10-18 | $5.60 | $5.60 | 92 | — | — |
| 2023-10-17 | $5.60 | $5.60 | 0 | — | — |
| 2023-10-16 | $5.60 | $5.60 | 0 | — | — |
| 2023-10-13 | $5.60 | $5.60 | 2 | — | — |
| 2023-10-12 | $5.60 | $5.60 | 0 | — | — |
| 2023-10-11 | $5.60 | $5.60 | 121 | — | — |
| 2023-10-10 | $5.60 | $5.60 | 4 | — | — |
| 2023-10-09 | $7.00 | $7.00 | 0 | — | — |
| 2023-10-06 | $7.00 | $7.00 | 0 | — | — |
| 2023-10-05 | $7.00 | $7.00 | 147 | — | — |
| 2023-10-04 | $7.00 | $7.00 | 79 | — | — |
| 2023-10-03 | $7.00 | $7.00 | 0 | — | — |
| 2023-10-02 | $7.00 | $7.00 | 0 | — | — |
| 2023-09-29 | $7.00 | $7.00 | 4 | — | — |
| 2023-09-28 | $5.60 | $5.60 | 7 | — | — |
| 2023-09-27 | $5.60 | $5.60 | 0 | — | — |
| 2023-09-26 | $5.60 | $5.60 | 166 | — | — |
| 2023-09-25 | $5.60 | $5.60 | 2 | — | — |
| 2023-09-22 | $4.20 | $4.20 | 171 | — | — |
| 2023-09-21 | $4.20 | $4.20 | 200 | — | — |
| 2023-09-20 | $5.60 | $5.60 | 85 | — | — |
| 2023-09-19 | $4.20 | $4.20 | 776 | — | — |
| 2023-09-18 | $7.00 | $7.00 | 261 | — | — |
| 2023-09-15 | $7.00 | $7.00 | 0 | — | — |
| 2023-09-14 | $7.00 | $7.00 | 0 | — | — |
| 2023-09-13 | $7.00 | $7.00 | 0 | — | — |
| 2023-09-12 | $7.00 | $7.00 | 0 | — | — |
| 2023-09-11 | $7.00 | $7.00 | 0 | — | — |
| 2023-09-08 | $7.00 | $7.00 | 0 | — | — |
| 2023-09-07 | $7.00 | $7.00 | 0 | — | — |
| 2023-09-06 | $7.00 | $7.00 | 27 | — | — |
| 2023-09-05 | $7.00 | $7.00 | 0 | — | — |
| 2023-09-01 | $7.00 | $7.00 | 50 | — | — |
| 2023-08-31 | $5.60 | $5.60 | 0 | — | — |
| 2023-08-30 | $5.60 | $5.60 | 0 | — | — |
| 2023-08-29 | $5.60 | $5.60 | 0 | — | — |
| 2023-08-28 | $5.60 | $5.60 | 258 | — | — |
| 2023-08-25 | $5.60 | $5.60 | 0 | — | — |
| 2023-08-24 | $5.60 | $5.60 | 0 | — | — |
| 2023-08-23 | $5.60 | $5.60 | 0 | — | — |
| 2023-08-22 | $5.60 | $5.60 | 0 | — | — |
| 2023-08-21 | $5.60 | $5.60 | 0 | — | — |
| 2023-08-18 | $5.60 | $5.60 | 71 | — | — |
| 2023-08-17 | $7.00 | $7.00 | 394 | — | — |
| 2023-08-16 | $7.00 | $7.00 | 0 | — | — |
| 2023-08-15 | $7.00 | $7.00 | 328 | — | — |
| 2023-08-14 | $7.00 | $7.00 | 214 | — | — |
| 2023-08-11 | $7.00 | $7.00 | 37 | — | — |
| 2023-08-10 | $7.00 | $7.00 | 250 | — | — |
| 2023-08-09 | $7.00 | $7.00 | 457 | — | — |
| 2023-08-08 | $7.00 | $7.00 | 0 | — | — |
| 2023-08-07 | $7.00 | $7.00 | 74 | — | — |
| 2023-08-04 | $7.00 | $7.00 | 216 | — | — |
| 2023-08-03 | $7.00 | $7.00 | 0 | — | — |
| 2023-08-02 | $7.00 | $7.00 | 0 | — | — |
| 2023-08-01 | $7.00 | $7.00 | 287 | — | — |
| 2023-07-31 | $8.40 | $8.40 | 559 | — | — |
| 2023-07-28 | $7.00 | $7.00 | 25 | — | — |
| 2023-07-27 | $7.00 | $7.00 | 0 | — | — |
| 2023-07-26 | $7.00 | $7.00 | 4 | — | — |
| 2023-07-25 | $7.00 | $7.00 | 11 | — | — |
| 2023-07-24 | $5.60 | $5.60 | 56 | — | — |
| 2023-07-21 | $8.40 | $8.40 | 834 | — | — |
| 2023-07-20 | $8.40 | $8.40 | 0 | — | — |
| 2023-07-19 | $8.40 | $8.40 | 107 | — | — |
| 2023-07-18 | $7.00 | $7.00 | 189 | — | — |
| 2023-07-17 | $7.00 | $7.00 | 94 | — | — |
| 2023-07-14 | $7.00 | $7.00 | 164 | — | — |
| 2023-07-13 | $7.00 | $7.00 | 940 | — | — |
| 2023-07-12 | $7.00 | $7.00 | 843 | — | — |
| 2023-07-11 | $7.00 | $7.00 | 399 | — | — |
| 2023-07-10 | $5.60 | $5.60 | 169 | — | — |
| 2023-07-07 | $5.60 | $5.60 | 150 | — | — |
| 2023-07-06 | $7.00 | $7.00 | 281 | — | — |
| 2023-07-05 | $7.00 | $7.00 | 0 | — | — |
| 2023-07-03 | $7.00 | $7.00 | 50 | — | — |
| 2023-06-30 | $5.60 | $5.60 | 1,359 | — | — |
| 2023-06-29 | $8.40 | $8.40 | 3,114 | — | — |
| 2023-06-28 | $7.00 | $7.00 | 1,450 | — | — |
| 2023-06-27 | $5.60 | $5.60 | 1,489 | — | — |
| 2023-06-26 | $4.20 | $4.20 | 376 | — | — |
| 2023-06-23 | $4.20 | $4.20 | 0 | — | — |
| 2023-06-22 | $4.20 | $4.20 | 16 | — | — |
| 2023-06-21 | $4.20 | $4.20 | 0 | — | — |
| 2023-06-20 | $4.20 | $4.20 | 89 | — | — |
| 2023-06-16 | $4.20 | $4.20 | 71 | — | — |
| 2023-06-15 | $4.20 | $4.20 | 322 | — | — |
| 2023-06-14 | $4.20 | $4.20 | 211 | — | — |
| 2023-06-13 | $4.20 | $4.20 | 0 | — | — |
| 2023-06-12 | $4.20 | $4.20 | 79 | — | — |
| 2023-06-09 | $4.20 | $4.20 | 143 | — | — |
| 2023-06-08 | $4.20 | $4.20 | 20 | — | — |
| 2023-06-07 | $4.20 | $4.20 | 29 | — | — |
| 2023-06-06 | $4.20 | $4.20 | 74 | — | — |
| 2023-06-05 | $4.20 | $4.20 | 726 | — | — |
| 2023-06-02 | $4.20 | $4.20 | 0 | — | — |
| 2023-06-01 | $4.20 | $4.20 | 179 | — | — |
| 2023-05-31 | $4.20 | $4.20 | 0 | — | — |
| 2023-05-30 | $4.20 | $4.20 | 411 | — | — |
| 2023-05-26 | $4.20 | $4.20 | 11 | — | — |
| 2023-05-25 | $4.20 | $4.20 | 0 | — | — |
| 2023-05-24 | $4.20 | $4.20 | 145 | — | — |
| 2023-05-23 | $4.20 | $4.20 | 4 | — | — |
| 2023-05-22 | $4.20 | $4.20 | 136 | — | — |
| 2023-05-19 | $4.20 | $4.20 | 94 | — | — |
| 2023-05-18 | $4.20 | $4.20 | 371 | — | — |
| 2023-05-17 | $4.20 | $4.20 | 0 | — | — |
| 2023-05-16 | $4.20 | $4.20 | 107 | — | — |
| 2023-05-15 | $4.20 | $4.20 | 76 | — | — |
| 2023-05-12 | $4.20 | $4.20 | 486 | — | — |
| 2023-05-11 | $4.20 | $4.20 | 14 | — | — |
| 2023-05-10 | $4.20 | $4.20 | 222 | — | — |
| 2023-05-09 | $4.20 | $4.20 | 299 | — | — |
| 2023-05-08 | $4.20 | $4.20 | 3,114 | — | — |
| 2023-05-05 | $4.20 | $4.20 | 579 | — | — |
| 2023-05-04 | $2.80 | $2.80 | 0 | — | — |
| 2023-05-03 | $2.80 | $2.80 | 71 | — | — |
| 2023-05-02 | $4.20 | $4.20 | 576 | — | — |
| 2023-05-01 | $4.20 | $4.20 | 334 | — | — |
| 2023-04-28 | $2.80 | $2.80 | 71 | — | — |
| 2023-04-27 | $2.80 | $2.80 | 9 | — | — |
| 2023-04-26 | $2.80 | $2.80 | 4,806 | — | — |
| 2023-04-25 | $2.80 | $2.80 | 4,075 | — | — |
| 2023-04-24 | $2.80 | $2.80 | 3,957 | — | — |
| 2023-04-21 | $2.80 | $2.80 | 1,886 | — | — |
| 2023-04-20 | $2.80 | $2.80 | 443 | — | — |
| 2023-04-19 | $2.80 | $2.80 | 36 | — | — |
| 2023-04-18 | $2.80 | $2.80 | 169 | — | — |
| 2023-04-17 | $2.80 | $2.80 | 1,918 | — | — |
| 2023-04-14 | $2.80 | $2.80 | 77 | — | — |
| 2023-04-13 | $2.80 | $2.80 | 1,396 | — | — |
| 2023-04-12 | $2.80 | $2.80 | 156 | — | — |
| 2023-04-11 | $2.80 | $2.80 | 791 | — | — |
| 2023-04-10 | $2.80 | $2.80 | 815 | — | — |
| 2023-04-06 | $2.80 | $2.80 | 157 | — | — |
| 2023-04-05 | $2.80 | $2.80 | 0 | — | — |
| 2023-04-04 | $2.80 | $2.80 | 214 | — | — |
| 2023-04-03 | $2.80 | $2.80 | 500 | — | — |
| 2023-03-31 | $4.20 | $4.20 | 136 | — | — |
| 2023-03-30 | $4.20 | $4.20 | 188 | — | — |
| 2023-03-29 | $4.20 | $4.20 | 71 | — | — |
| 2023-03-28 | $2.80 | $2.80 | 763 | — | — |
| 2023-03-27 | $4.20 | $4.20 | 193 | — | — |
| 2023-03-24 | $4.20 | $4.20 | 1,272 | — | — |
| 2023-03-23 | $4.20 | $4.20 | 273 | — | — |
| 2023-03-22 | $4.20 | $4.20 | 107 | — | — |
| 2023-03-21 | $4.20 | $4.20 | 293 | — | — |
| 2023-03-20 | $4.20 | $4.20 | 71 | — | — |
| 2023-03-17 | $4.20 | $4.20 | 857 | — | — |
| 2023-03-16 | $4.20 | $4.20 | 0 | — | — |
| 2023-03-15 | $4.20 | $4.20 | 50 | — | — |
| 2023-03-14 | $4.20 | $4.20 | 138 | — | — |
| 2023-03-13 | $4.20 | $4.20 | 179 | — | — |
| 2023-03-10 | $4.20 | $4.20 | 93 | — | — |
| 2023-03-09 | $4.20 | $4.20 | 57 | — | — |
| 2023-03-08 | $4.20 | $4.20 | 0 | — | — |
| 2023-03-07 | $4.20 | $4.20 | 214 | — | — |
| 2023-03-06 | $4.20 | $4.20 | 749 | — | — |
| 2023-03-03 | $4.20 | $4.20 | 714 | — | — |
| 2023-03-02 | $4.20 | $4.20 | 280 | — | — |
| 2023-03-01 | $4.20 | $4.20 | 144 | — | — |
| 2023-02-28 | $5.60 | $5.60 | 0 | — | — |
| 2023-02-27 | $5.60 | $5.60 | 814 | — | — |
| 2023-02-24 | $5.60 | $5.60 | 1,350 | — | — |
| 2023-02-23 | $5.60 | $5.60 | 502 | — | — |
| 2023-02-22 | $4.20 | $4.20 | 1,218 | — | — |
| 2023-02-21 | $4.20 | $4.20 | 495 | — | — |
| 2023-02-17 | $4.20 | $4.20 | 86 | — | — |
| 2023-02-16 | $4.20 | $4.20 | 3,159 | — | — |
| 2023-02-15 | $5.60 | $5.60 | 1,404 | — | — |
| 2023-02-14 | $4.20 | $4.20 | 734 | — | — |
| 2023-02-13 | $2.80 | $2.80 | 1,802 | — | — |
| 2023-02-10 | $2.80 | $2.80 | 5,178 | — | — |
| 2023-02-09 | $2.80 | $2.80 | 1,481 | — | — |
| 2023-02-08 | $2.80 | $2.80 | 1,774 | — | — |
| 2023-02-07 | $2.80 | $2.80 | 3,030 | — | — |
| 2023-02-06 | $5.60 | $5.60 | 2,757 | — | — |
| 2023-02-03 | $7.00 | $7.00 | 161 | — | — |
| 2023-02-02 | $7.00 | $7.00 | 84 | — | — |
| 2023-02-01 | $8.40 | $8.40 | 0 | — | — |
| 2023-01-31 | $8.40 | $8.40 | 79 | — | — |
| 2023-01-30 | $8.40 | $8.40 | 7 | — | — |
| 2023-01-27 | $8.40 | $8.40 | 18 | — | — |
| 2023-01-26 | $7.00 | $7.00 | 139 | — | — |
| 2023-01-25 | $7.00 | $7.00 | 54 | — | — |
| 2023-01-24 | $7.00 | $7.00 | 21 | — | — |
| 2023-01-23 | $8.40 | $8.40 | 269 | — | — |
| 2023-01-20 | $8.40 | $8.40 | 16 | — | — |
| 2023-01-19 | $8.40 | $8.40 | 6 | — | — |
| 2023-01-18 | $7.00 | $7.00 | 75 | — | — |
| 2023-01-17 | $8.40 | $8.40 | 0 | — | — |
| 2023-01-13 | $8.40 | $8.40 | 111 | — | — |
| 2023-01-12 | $8.40 | $8.40 | 36 | — | — |
| 2023-01-11 | $7.00 | $7.00 | 83 | — | — |
| 2023-01-10 | $8.40 | $8.40 | 54 | — | — |
| 2023-01-09 | $9.80 | $9.80 | 32 | — | — |
| 2023-01-06 | $8.40 | $8.40 | 75 | — | — |
| 2023-01-05 | $9.80 | $9.80 | 0 | — | — |
| 2023-01-04 | $9.80 | $9.80 | 0 | — | — |
| 2023-01-03 | $9.80 | $9.80 | 0 | — | — |