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
- 2021-01-12 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 | $3.86 | $3.97 | 104,760 | — | — |
| 2023-12-28 | $2.28 | $2.34 | 7,520 | — | — |
| 2023-12-27 | $2.18 | $2.24 | 2,840 | — | — |
| 2023-12-26 | $2.25 | $2.32 | 540 | — | — |
| 2023-12-22 | $2.25 | $2.32 | 1,440 | — | — |
| 2023-12-21 | $2.16 | $2.23 | 520 | — | — |
| 2023-12-20 | $2.18 | $2.24 | 680 | — | — |
| 2023-12-19 | $2.25 | $2.32 | 1,140 | — | — |
| 2023-12-18 | $2.25 | $2.32 | 1,160 | — | — |
| 2023-12-15 | $2.15 | $2.22 | 2,500 | — | — |
| 2023-12-14 | $2.18 | $2.24 | 1,000 | — | — |
| 2023-12-13 | $2.10 | $2.16 | 2,420 | — | — |
| 2023-12-12 | $2.30 | $2.37 | 2,840 | — | — |
| 2023-12-11 | $2.36 | $2.43 | 1,740 | — | — |
| 2023-12-08 | $2.37 | $2.44 | 1,520 | — | — |
| 2023-12-07 | $2.31 | $2.38 | 940 | — | — |
| 2023-12-06 | $2.45 | $2.52 | 340 | — | — |
| 2023-12-05 | $2.25 | $2.32 | 1,540 | — | — |
| 2023-12-04 | $2.26 | $2.33 | 140 | — | — |
| 2023-12-01 | $2.15 | $2.22 | 1,960 | — | — |
| 2023-11-30 | $2.28 | $2.35 | 200 | — | — |
| 2023-11-29 | $2.32 | $2.39 | 580 | — | — |
| 2023-11-28 | $2.21 | $2.28 | 1,160 | — | — |
| 2023-11-27 | $2.22 | $2.28 | 280 | — | — |
| 2023-11-24 | $2.32 | $2.39 | 60 | — | — |
| 2023-11-22 | $2.27 | $2.33 | 100 | — | — |
| 2023-11-21 | $2.50 | $2.58 | 1,080 | — | — |
| 2023-11-20 | $2.23 | $2.30 | 2,300 | — | — |
| 2023-11-17 | $1.99 | $2.05 | 2,680 | — | — |
| 2023-11-16 | $2.06 | $2.12 | 400 | — | — |
| 2023-11-15 | $1.91 | $1.97 | 1,820 | — | — |
| 2023-11-14 | $2.12 | $2.18 | 140 | — | — |
| 2023-11-13 | $2.07 | $2.13 | 260 | — | — |
| 2023-11-10 | $2.15 | $2.21 | 300 | — | — |
| 2023-11-09 | $2.02 | $2.08 | 620 | — | — |
| 2023-11-08 | $2.00 | $2.06 | 2,100 | — | — |
| 2023-11-07 | $2.06 | $2.12 | 1,540 | — | — |
| 2023-11-06 | $2.25 | $2.32 | 15,580 | — | — |
| 2023-11-03 | $2.51 | $2.58 | 35,540 | — | — |
| 2023-11-02 | $2.10 | $2.16 | 200 | — | — |
| 2023-11-01 | $2.30 | $2.37 | 5,040 | — | — |
| 2023-10-31 | $2.33 | $2.40 | 13,340 | — | — |
| 2023-10-30 | $2.85 | $2.94 | 420 | — | — |
| 2023-10-27 | $2.96 | $3.05 | 100 | — | — |
| 2023-10-26 | $3.00 | $3.09 | 300 | — | — |
| 2023-10-25 | $2.85 | $2.94 | 160 | — | — |
| 2023-10-24 | $3.05 | $3.14 | 300 | — | — |
| 2023-10-23 | $3.01 | $3.10 | 5,880 | — | — |
| 2023-10-20 | $3.65 | $3.76 | 540 | — | — |
| 2023-10-19 | $3.65 | $3.76 | 0 | — | — |
| 2023-10-18 | $3.65 | $3.76 | 740 | — | — |
| 2023-10-17 | $3.80 | $3.92 | 60 | — | — |
| 2023-10-16 | $3.51 | $3.61 | 340 | — | — |
| 2023-10-13 | $3.80 | $3.92 | 280 | — | — |
| 2023-10-12 | $3.58 | $3.68 | 960 | — | — |
| 2023-10-11 | $3.55 | $3.66 | 2,800 | — | — |
| 2023-10-10 | $3.75 | $3.86 | 560 | — | — |
| 2023-10-09 | $3.85 | $3.97 | 40 | — | — |
| 2023-10-06 | $3.85 | $3.97 | 60 | — | — |
| 2023-10-05 | $4.05 | $4.17 | 220 | — | — |
| 2023-10-04 | $3.85 | $3.97 | 300 | — | — |
| 2023-10-03 | $3.94 | $4.05 | 0 | — | — |
| 2023-10-02 | $3.94 | $4.05 | 80 | — | — |
| 2023-09-29 | $3.94 | $4.05 | 140 | — | — |
| 2023-09-28 | $3.85 | $3.97 | 160 | — | — |
| 2023-09-27 | $3.85 | $3.97 | 0 | — | — |
| 2023-09-26 | $3.85 | $3.97 | 120 | — | — |
| 2023-09-25 | $4.12 | $4.25 | 60 | — | — |
| 2023-09-22 | $4.12 | $4.25 | 20 | — | — |
| 2023-09-21 | $4.12 | $4.25 | 20 | — | — |
| 2023-09-20 | $4.12 | $4.25 | 220 | — | — |
| 2023-09-19 | $4.05 | $4.17 | 320 | — | — |
| 2023-09-18 | $3.85 | $3.97 | 0 | — | — |
| 2023-09-15 | $3.85 | $3.97 | 240 | — | — |
| 2023-09-14 | $3.93 | $4.04 | 100 | — | — |
| 2023-09-13 | $3.85 | $3.97 | 340 | — | — |
| 2023-09-12 | $3.98 | $4.10 | 160 | — | — |
| 2023-09-11 | $3.98 | $4.10 | 180 | — | — |
| 2023-09-08 | $3.98 | $4.10 | 120 | — | — |
| 2023-09-07 | $4.00 | $4.12 | 60 | — | — |
| 2023-09-06 | $3.98 | $4.10 | 60 | — | — |
| 2023-09-05 | $3.98 | $4.10 | 0 | — | — |
| 2023-09-01 | $3.98 | $4.10 | 0 | — | — |
| 2023-08-31 | $3.98 | $4.10 | 40 | — | — |
| 2023-08-30 | $4.40 | $4.53 | 0 | — | — |
| 2023-08-29 | $4.40 | $4.53 | 1,160 | — | — |
| 2023-08-28 | $4.55 | $4.68 | 1,620 | — | — |
| 2023-08-25 | $4.25 | $4.38 | 40 | — | — |
| 2023-08-24 | $4.11 | $4.24 | 420 | — | — |
| 2023-08-23 | $3.95 | $4.07 | 0 | — | — |
| 2023-08-22 | $3.95 | $4.07 | 120 | — | — |
| 2023-08-21 | $3.95 | $4.07 | 20 | — | — |
| 2023-08-18 | $3.95 | $4.07 | 1,020 | — | — |
| 2023-08-17 | $4.20 | $4.33 | 1,280 | — | — |
| 2023-08-16 | $3.97 | $4.09 | 40 | — | — |
| 2023-08-15 | $3.97 | $4.09 | 1,360 | — | — |
| 2023-08-14 | $3.95 | $4.07 | 80 | — | — |
| 2023-08-11 | $3.95 | $4.07 | 40 | — | — |
| 2023-08-10 | $4.00 | $4.12 | 60 | — | — |
| 2023-08-09 | $3.95 | $4.07 | 60 | — | — |
| 2023-08-08 | $4.25 | $4.38 | 0 | — | — |
| 2023-08-07 | $4.25 | $4.38 | 0 | — | — |
| 2023-08-04 | $4.25 | $4.38 | 200 | — | — |
| 2023-08-03 | $4.30 | $4.43 | 480 | — | — |
| 2023-08-02 | $3.95 | $4.07 | 360 | — | — |
| 2023-08-01 | $4.30 | $4.43 | 80 | — | — |
| 2023-07-31 | $4.22 | $4.34 | 2,020 | — | — |
| 2023-07-28 | $4.05 | $4.17 | 2,220 | — | — |
| 2023-07-27 | $4.34 | $4.47 | 60 | — | — |
| 2023-07-26 | $4.35 | $4.48 | 60 | — | — |
| 2023-07-25 | $4.35 | $4.48 | 100 | — | — |
| 2023-07-24 | $4.10 | $4.23 | 300 | — | — |
| 2023-07-21 | $4.28 | $4.41 | 1,540 | — | — |
| 2023-07-20 | $4.19 | $4.32 | 160 | — | — |
| 2023-07-19 | $4.20 | $4.33 | 760 | — | — |
| 2023-07-18 | $4.25 | $4.38 | 160 | — | — |
| 2023-07-17 | $4.25 | $4.38 | 60 | — | — |
| 2023-07-14 | $4.30 | $4.43 | 80 | — | — |
| 2023-07-13 | $4.35 | $4.48 | 80 | — | — |
| 2023-07-12 | $4.35 | $4.48 | 720 | — | — |
| 2023-07-11 | $4.30 | $4.43 | 380 | — | — |
| 2023-07-10 | $4.35 | $4.48 | 100 | — | — |
| 2023-07-07 | $4.35 | $4.48 | 160 | — | — |
| 2023-07-06 | $4.35 | $4.48 | 1,280 | — | — |
| 2023-07-05 | $4.59 | $4.73 | 660 | — | — |
| 2023-07-03 | $4.40 | $4.53 | 200 | — | — |
| 2023-06-30 | $4.35 | $4.48 | 1,080 | — | — |
| 2023-06-29 | $4.49 | $4.62 | 220 | — | — |
| 2023-06-28 | $4.10 | $4.23 | 800 | — | — |
| 2023-06-27 | $4.45 | $4.59 | 360 | — | — |
| 2023-06-26 | $4.45 | $4.59 | 140 | — | — |
| 2023-06-23 | $4.55 | $4.69 | 140 | — | — |
| 2023-06-22 | $4.35 | $4.48 | 60 | — | — |
| 2023-06-21 | $4.35 | $4.48 | 220 | — | — |
| 2023-06-20 | $4.55 | $4.69 | 380 | — | — |
| 2023-06-16 | $4.60 | $4.74 | 40 | — | — |
| 2023-06-15 | $4.58 | $4.71 | 160 | — | — |
| 2023-06-14 | $4.86 | $5.01 | 40 | — | — |
| 2023-06-13 | $4.25 | $4.38 | 420 | — | — |
| 2023-06-12 | $4.38 | $4.51 | 120 | — | — |
| 2023-06-09 | $4.26 | $4.39 | 1,060 | — | — |
| 2023-06-08 | $4.05 | $4.17 | 680 | — | — |
| 2023-06-07 | $4.22 | $4.35 | 760 | — | — |
| 2023-06-06 | $4.40 | $4.53 | 0 | — | — |
| 2023-06-05 | $4.40 | $4.53 | 260 | — | — |
| 2023-06-02 | $4.20 | $4.33 | 2,780 | — | — |
| 2023-06-01 | $4.50 | $4.64 | 0 | — | — |
| 2023-05-31 | $4.50 | $4.64 | 260 | — | — |
| 2023-05-30 | $5.05 | $5.20 | 40 | — | — |
| 2023-05-26 | $5.05 | $5.20 | 920 | — | — |
| 2023-05-25 | $5.00 | $5.15 | 60 | — | — |
| 2023-05-24 | $5.00 | $5.15 | 340 | — | — |
| 2023-05-23 | $4.90 | $5.05 | 80 | — | — |
| 2023-05-22 | $4.87 | $5.01 | 100 | — | — |
| 2023-05-19 | $4.50 | $4.64 | 1,640 | — | — |
| 2023-05-18 | $4.90 | $5.05 | 460 | — | — |
| 2023-05-17 | $4.77 | $4.92 | 7,640 | — | — |
| 2023-05-16 | $5.55 | $5.72 | 60 | — | — |
| 2023-05-15 | $5.55 | $5.72 | 60 | — | — |
| 2023-05-12 | $5.05 | $5.20 | 420 | — | — |
| 2023-05-11 | $5.20 | $5.36 | 180 | — | — |
| 2023-05-10 | $5.05 | $5.20 | 1,600 | — | — |
| 2023-05-09 | $5.50 | $5.67 | 1,080 | — | — |
| 2023-05-08 | $5.50 | $5.67 | 140 | — | — |
| 2023-05-05 | $5.75 | $5.93 | 1,680 | — | — |
| 2023-05-04 | $6.05 | $6.23 | 240 | — | — |
| 2023-05-03 | $6.05 | $6.23 | 280 | — | — |
| 2023-05-02 | $6.00 | $6.18 | 420 | — | — |
| 2023-05-01 | $6.40 | $6.60 | 180 | — | — |
| 2023-04-28 | $5.75 | $5.93 | 60 | — | — |
| 2023-04-27 | $6.49 | $6.68 | 520 | — | — |
| 2023-04-26 | $6.10 | $6.29 | 100 | — | — |
| 2023-04-25 | $5.90 | $6.08 | 60 | — | — |
| 2023-04-24 | $5.90 | $6.08 | 60 | — | — |
| 2023-04-21 | $5.90 | $6.08 | 80 | — | — |
| 2023-04-20 | $6.00 | $6.18 | 140 | — | — |
| 2023-04-19 | $6.00 | $6.18 | 40 | — | — |
| 2023-04-18 | $6.06 | $6.24 | 0 | — | — |
| 2023-04-17 | $6.06 | $6.24 | 360 | — | — |
| 2023-04-14 | $6.00 | $6.18 | 360 | — | — |
| 2023-04-13 | $6.35 | $6.54 | 260 | — | — |
| 2023-04-12 | $6.30 | $6.49 | 1,300 | — | — |
| 2023-04-11 | $6.05 | $6.23 | 100 | — | — |
| 2023-04-10 | $6.75 | $6.96 | 100 | — | — |
| 2023-04-06 | $6.25 | $6.44 | 260 | — | — |
| 2023-04-05 | $6.50 | $6.70 | 280 | — | — |
| 2023-04-04 | $6.50 | $6.70 | 0 | — | — |
| 2023-04-03 | $6.50 | $6.70 | 80 | — | — |
| 2023-03-31 | $6.48 | $6.67 | 0 | — | — |
| 2023-03-30 | $6.48 | $6.67 | 280 | — | — |
| 2023-03-29 | $6.55 | $6.75 | 440 | — | — |
| 2023-03-28 | $6.60 | $6.80 | 40 | — | — |
| 2023-03-27 | $7.25 | $7.47 | 60 | — | — |
| 2023-03-24 | $7.25 | $7.47 | 160 | — | — |
| 2023-03-23 | $6.55 | $6.75 | 1,520 | — | — |
| 2023-03-22 | $7.55 | $7.78 | 40 | — | — |
| 2023-03-21 | $7.55 | $7.78 | 420 | — | — |
| 2023-03-20 | $7.55 | $7.78 | 320 | — | — |
| 2023-03-17 | $7.85 | $8.09 | 2,080 | — | — |
| 2023-03-16 | $6.85 | $7.06 | 300 | — | — |
| 2023-03-15 | $6.35 | $6.54 | 600 | — | — |
| 2023-03-14 | $6.25 | $6.44 | 640 | — | — |
| 2023-03-13 | $6.67 | $6.87 | 1,900 | — | — |
| 2023-03-10 | $6.75 | $6.96 | 660 | — | — |
| 2023-03-09 | $6.75 | $6.96 | 1,420 | — | — |
| 2023-03-08 | $7.20 | $7.42 | 2,740 | — | — |
| 2023-03-07 | $6.65 | $6.85 | 640 | — | — |
| 2023-03-06 | $6.65 | $6.85 | 1,500 | — | — |
| 2023-03-03 | $6.75 | $6.96 | 3,440 | — | — |
| 2023-03-02 | $7.15 | $7.37 | 860 | — | — |
| 2023-03-01 | $6.93 | $7.14 | 5,300 | — | — |
| 2023-02-28 | $6.75 | $6.95 | 11,640 | — | — |
| 2023-02-27 | $8.90 | $9.17 | 3,540 | — | — |
| 2023-02-24 | $8.45 | $8.45 | 320 | — | — |
| 2023-02-23 | $8.40 | $8.40 | 440 | — | — |
| 2023-02-22 | $8.25 | $8.25 | 380 | — | — |
| 2023-02-21 | $8.00 | $8.00 | 3,840 | — | — |
| 2023-02-17 | $8.00 | $8.00 | 200 | — | — |
| 2023-02-16 | $8.00 | $8.00 | 240 | — | — |
| 2023-02-15 | $7.99 | $7.99 | 160 | — | — |
| 2023-02-14 | $8.40 | $8.40 | 80 | — | — |
| 2023-02-13 | $7.99 | $7.99 | 120 | — | — |
| 2023-02-10 | $8.35 | $8.35 | 1,060 | — | — |
| 2023-02-09 | $8.45 | $8.45 | 3,980 | — | — |
| 2023-02-08 | $6.75 | $6.75 | 2,340 | — | — |
| 2023-02-07 | $7.35 | $7.35 | 1,080 | — | — |
| 2023-02-06 | $7.05 | $7.05 | 4,000 | — | — |
| 2023-02-03 | $8.44 | $8.44 | 1,560 | — | — |
| 2023-02-02 | $8.50 | $8.50 | 2,300 | — | — |
| 2023-02-01 | $8.70 | $8.70 | 2,760 | — | — |
| 2023-01-31 | $8.60 | $8.60 | 6,340 | — | — |
| 2023-01-30 | $8.65 | $8.65 | 58,500 | — | — |
| 2023-01-27 | $6.65 | $6.65 | 940 | — | — |
| 2023-01-26 | $6.75 | $6.75 | 1,660 | — | — |
| 2023-01-25 | $6.75 | $6.75 | 1,100 | — | — |
| 2023-01-24 | $6.20 | $6.20 | 1,860 | — | — |
| 2023-01-23 | $6.20 | $6.20 | 1,060 | — | — |
| 2023-01-20 | $6.20 | $6.20 | 2,280 | — | — |
| 2023-01-19 | $5.80 | $5.80 | 1,760 | — | — |
| 2023-01-18 | $5.65 | $5.65 | 660 | — | — |
| 2023-01-17 | $5.50 | $5.50 | 2,800 | — | — |
| 2023-01-13 | $5.10 | $5.10 | 780 | — | — |
| 2023-01-12 | $5.10 | $5.10 | 3,140 | — | — |
| 2023-01-11 | $5.00 | $5.00 | 600 | — | — |
| 2023-01-10 | $4.65 | $4.65 | 840 | — | — |
| 2023-01-09 | $4.65 | $4.65 | 1,440 | — | — |
| 2023-01-06 | $4.25 | $4.25 | 560 | — | — |
| 2023-01-05 | $4.21 | $4.21 | 620 | — | — |
| 2023-01-04 | $4.25 | $4.25 | 880 | — | — |
| 2023-01-03 | $3.85 | $3.85 | 1,400 | — | — |