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
- 2014-06-24 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 | $3.23 | $3.23 | 18,800 | — | — |
| 2023-12-28 | $3.29 | $3.29 | 13,000 | — | — |
| 2023-12-27 | $3.25 | $3.25 | 10,600 | — | — |
| 2023-12-26 | $3.38 | $3.38 | 2,100 | — | — |
| 2023-12-22 | $3.33 | $3.34 | 12,300 | — | — |
| 2023-12-21 | $3.13 | $3.13 | 5,200 | — | — |
| 2023-12-20 | $3.02 | $3.02 | 9,000 | — | — |
| 2023-12-19 | $3.16 | $3.16 | 8,000 | — | — |
| 2023-12-18 | $3.25 | $3.25 | 5,500 | — | — |
| 2023-12-15 | $3.37 | $3.37 | 15,200 | — | — |
| 2023-12-14 | $3.44 | $3.44 | 15,000 | — | — |
| 2023-12-13 | $3.31 | $3.31 | 9,300 | — | — |
| 2023-12-12 | $3.22 | $3.22 | 3,600 | — | — |
| 2023-12-11 | $3.20 | $3.20 | 3,300 | — | — |
| 2023-12-08 | $3.27 | $3.27 | 5,000 | — | — |
| 2023-12-07 | $3.34 | $3.34 | 4,700 | — | — |
| 2023-12-06 | $3.13 | $3.13 | 10,500 | — | — |
| 2023-12-05 | $2.83 | $2.83 | 57,700 | — | — |
| 2023-12-04 | $3.40 | $3.40 | 25,600 | — | — |
| 2023-12-01 | $3.22 | $3.22 | 10,900 | — | — |
| 2023-11-30 | $3.18 | $3.18 | 7,300 | — | — |
| 2023-11-29 | $3.06 | $3.06 | 5,000 | — | — |
| 2023-11-28 | $3.05 | $3.05 | 10,900 | — | — |
| 2023-11-27 | $3.18 | $3.18 | 16,000 | — | — |
| 2023-11-24 | $3.20 | $3.20 | 6,600 | — | — |
| 2023-11-22 | $3.32 | $3.32 | 8,400 | — | — |
| 2023-11-21 | $3.73 | $3.73 | 2,300 | — | — |
| 2023-11-20 | $3.52 | $3.52 | 3,600 | — | — |
| 2023-11-17 | $3.43 | $3.43 | 9,700 | — | — |
| 2023-11-16 | $3.59 | $3.59 | 7,100 | — | — |
| 2023-11-15 | $3.86 | $3.86 | 8,700 | — | — |
| 2023-11-14 | $3.68 | $3.68 | 4,800 | — | — |
| 2023-11-13 | $3.46 | $3.46 | 5,200 | — | — |
| 2023-11-10 | $3.42 | $3.42 | 4,100 | — | — |
| 2023-11-09 | $3.59 | $3.59 | 8,700 | — | — |
| 2023-11-08 | $3.50 | $3.50 | 4,200 | — | — |
| 2023-11-07 | $3.74 | $3.74 | 19,800 | — | — |
| 2023-11-06 | $3.80 | $3.80 | 13,200 | — | — |
| 2023-11-03 | $3.86 | $3.86 | 21,200 | — | — |
| 2023-11-02 | $3.61 | $3.61 | 3,000 | — | — |
| 2023-11-01 | $3.55 | $3.55 | 5,200 | — | — |
| 2023-10-31 | $3.61 | $3.61 | 3,900 | — | — |
| 2023-10-30 | $3.55 | $3.55 | 5,800 | — | — |
| 2023-10-27 | $3.42 | $3.42 | 9,200 | — | — |
| 2023-10-26 | $3.44 | $3.44 | 8,100 | — | — |
| 2023-10-25 | $3.52 | $3.52 | 18,100 | — | — |
| 2023-10-24 | $3.45 | $3.45 | 18,200 | — | — |
| 2023-10-23 | $3.22 | $3.22 | 7,000 | — | — |
| 2023-10-20 | $3.16 | $3.16 | 20,000 | — | — |
| 2023-10-19 | $3.41 | $3.41 | 4,000 | — | — |
| 2023-10-18 | $3.44 | $3.44 | 8,500 | — | — |
| 2023-10-17 | $3.37 | $3.37 | 14,400 | — | — |
| 2023-10-16 | $3.33 | $3.33 | 15,600 | — | — |
| 2023-10-13 | $3.41 | $3.41 | 42,400 | — | — |
| 2023-10-12 | $3.28 | $3.28 | 37,700 | — | — |
| 2023-10-11 | $3.18 | $3.18 | 13,500 | — | — |
| 2023-10-10 | $3.27 | $3.27 | 35,700 | — | — |
| 2023-10-09 | $3.04 | $3.04 | 5,100 | — | — |
| 2023-10-06 | $3.00 | $3.00 | 7,400 | — | — |
| 2023-10-05 | $3.00 | $3.00 | 10,900 | — | — |
| 2023-10-04 | $2.97 | $2.97 | 5,700 | — | — |
| 2023-10-03 | $3.02 | $3.02 | 2,700 | — | — |
| 2023-10-02 | $3.04 | $3.04 | 6,300 | — | — |
| 2023-09-29 | $3.02 | $3.03 | 4,500 | — | — |
| 2023-09-28 | $3.07 | $3.07 | 4,600 | — | — |
| 2023-09-27 | $2.98 | $2.98 | 16,200 | — | — |
| 2023-09-26 | $3.15 | $3.15 | 33,400 | — | — |
| 2023-09-25 | $3.15 | $3.15 | 15,700 | — | — |
| 2023-09-22 | $3.05 | $3.05 | 8,200 | — | — |
| 2023-09-21 | $2.95 | $2.95 | 17,400 | — | — |
| 2023-09-20 | $2.94 | $2.94 | 8,400 | — | — |
| 2023-09-19 | $2.91 | $2.91 | 22,800 | — | — |
| 2023-09-18 | $2.91 | $2.91 | 20,800 | — | — |
| 2023-09-15 | $3.16 | $3.16 | 38,300 | — | — |
| 2023-09-14 | $2.96 | $2.96 | 44,000 | — | — |
| 2023-09-13 | $3.13 | $3.13 | 18,200 | — | — |
| 2023-09-12 | $3.24 | $3.24 | 43,500 | — | — |
| 2023-09-11 | $3.19 | $3.19 | 28,900 | — | — |
| 2023-09-08 | $3.08 | $3.08 | 41,100 | — | — |
| 2023-09-07 | $3.04 | $3.04 | 90,600 | — | — |
| 2023-09-06 | $3.18 | $3.18 | 61,900 | — | — |
| 2023-09-05 | $2.82 | $2.82 | 13,600 | — | — |
| 2023-09-01 | $2.86 | $2.86 | 97,700 | — | — |
| 2023-08-31 | $2.95 | $2.95 | 40,200 | — | — |
| 2023-08-30 | $2.72 | $2.72 | 48,300 | — | — |
| 2023-08-29 | $2.58 | $2.58 | 64,300 | — | — |
| 2023-08-28 | $2.34 | $2.34 | 36,500 | — | — |
| 2023-08-25 | $2.45 | $2.45 | 98,600 | — | — |
| 2023-08-24 | $2.55 | $2.55 | 75,500 | — | — |
| 2023-08-23 | $2.67 | $2.67 | 243,400 | — | — |
| 2023-08-22 | $2.69 | $2.69 | 549,000 | — | — |
| 2023-08-21 | $2.81 | $2.81 | 412,300 | — | — |
| 2023-08-18 | $2.84 | $2.84 | 201,500 | — | — |
| 2023-08-17 | $2.78 | $2.78 | 86,700 | — | — |
| 2023-08-16 | $2.67 | $2.67 | 95,900 | — | — |
| 2023-08-15 | $2.69 | $2.69 | 192,800 | — | — |
| 2023-08-14 | $2.76 | $2.76 | 142,100 | — | — |
| 2023-08-11 | $2.81 | $2.81 | 520,700 | — | — |
| 2023-08-10 | $2.87 | $2.87 | 1,255,600 | — | — |
| 2023-08-09 | $3.20 | $3.20 | 26,196,900 | — | — |
| 2023-08-08 | $1.93 | $1.93 | 67,300 | — | — |
| 2023-08-07 | $1.99 | $1.99 | 38,800 | — | — |
| 2023-08-04 | $2.20 | $2.20 | 75,400 | — | — |
| 2023-08-03 | $2.40 | $2.41 | 63,500 | — | — |
| 2023-08-02 | $2.62 | $2.62 | 65,300 | — | — |
| 2023-08-01 | $2.91 | $2.91 | 57,800 | — | — |
| 2023-07-31 | $3.08 | $3.08 | 61,400 | — | — |
| 2023-07-28 | $3.16 | $3.16 | 132,700 | — | — |
| 2023-07-27 | $3.39 | $3.39 | 340,500 | — | — |
| 2023-07-26 | $3.53 | $3.53 | 5,897,800 | — | — |
| 2023-07-25 | $3.45 | $3.45 | 99,429 | — | — |
| 2023-07-24 | $3.59 | $3.59 | 11,629 | — | — |
| 2023-07-21 | $3.71 | $3.71 | 13,253 | — | — |
| 2023-07-20 | $3.45 | $3.45 | 24,565 | — | — |
| 2023-07-19 | $3.64 | $3.64 | 23,329 | — | — |
| 2023-07-18 | $3.77 | $3.78 | 18,629 | — | — |
| 2023-07-17 | $3.83 | $3.83 | 15,659 | — | — |
| 2023-07-14 | $3.91 | $3.91 | 30,071 | — | — |
| 2023-07-13 | $3.74 | $3.74 | 25,241 | — | — |
| 2023-07-12 | $3.84 | $3.85 | 30,582 | — | — |
| 2023-07-11 | $4.05 | $4.05 | 35,788 | — | — |
| 2023-07-10 | $4.10 | $4.10 | 48,129 | — | — |
| 2023-07-07 | $4.18 | $4.19 | 107,582 | — | — |
| 2023-07-06 | $4.00 | $4.00 | 20,076 | — | — |
| 2023-07-05 | $4.11 | $4.12 | 30,959 | — | — |
| 2023-07-03 | $4.08 | $4.08 | 26,824 | — | — |
| 2023-06-30 | $4.06 | $4.07 | 42,418 | — | — |
| 2023-06-29 | $4.03 | $4.03 | 99,518 | — | — |
| 2023-06-28 | $4.25 | $4.25 | 188,735 | — | — |
| 2023-06-27 | $4.59 | $4.60 | 555,482 | — | — |
| 2023-06-26 | $6.12 | $6.13 | 10,805,618 | — | — |
| 2023-06-23 | $3.38 | $3.39 | 46,318 | — | — |
| 2023-06-22 | $3.69 | $3.69 | 4,471 | — | — |
| 2023-06-21 | $3.74 | $3.74 | 13,000 | — | — |
| 2023-06-20 | $3.83 | $3.83 | 25,518 | — | — |
| 2023-06-16 | $3.94 | $3.95 | 5,141 | — | — |
| 2023-06-15 | $4.00 | $4.00 | 5,824 | — | — |
| 2023-06-14 | $3.98 | $3.98 | 2,012 | — | — |
| 2023-06-13 | $3.91 | $3.91 | 5,659 | — | — |
| 2023-06-12 | $4.06 | $4.07 | 976 | — | — |
| 2023-06-09 | $3.96 | $3.97 | 4,847 | — | — |
| 2023-06-08 | $3.89 | $3.90 | 8,235 | — | — |
| 2023-06-07 | $3.84 | $3.85 | 8,047 | — | — |
| 2023-06-06 | $3.72 | $3.73 | 19,271 | — | — |
| 2023-06-05 | $4.08 | $4.08 | 11,906 | — | — |
| 2023-06-02 | $4.23 | $4.24 | 4,594 | — | — |
| 2023-06-01 | $4.25 | $4.25 | 13,676 | — | — |
| 2023-05-31 | $4.10 | $4.10 | 16,859 | — | — |
| 2023-05-30 | $3.91 | $3.91 | 44,535 | — | — |
| 2023-05-26 | $3.86 | $3.86 | 18,906 | — | — |
| 2023-05-25 | $4.01 | $4.02 | 180,653 | — | — |
| 2023-05-24 | $3.54 | $3.54 | 13,418 | — | — |
| 2023-05-23 | $3.57 | $3.57 | 4,188 | — | — |
| 2023-05-22 | $3.40 | $3.40 | 5,482 | — | — |
| 2023-05-19 | $3.50 | $3.51 | 8,729 | — | — |
| 2023-05-18 | $3.35 | $3.35 | 5,971 | — | — |
| 2023-05-17 | $3.23 | $3.23 | 26,112 | — | — |
| 2023-05-16 | $3.71 | $3.71 | 9,559 | — | — |
| 2023-05-15 | $3.64 | $3.64 | 10,194 | — | — |
| 2023-05-12 | $3.60 | $3.61 | 3,276 | — | — |
| 2023-05-11 | $3.86 | $3.86 | 14,500 | — | — |
| 2023-05-10 | $3.91 | $3.91 | 12,418 | — | — |
| 2023-05-09 | $3.83 | $3.83 | 2,076 | — | — |
| 2023-05-08 | $3.74 | $3.74 | 6,912 | — | — |
| 2023-05-05 | $3.89 | $3.90 | 62,288 | — | — |
| 2023-05-04 | $3.83 | $3.83 | 25,053 | — | — |
| 2023-05-03 | $3.60 | $3.61 | 15,100 | — | — |
| 2023-05-02 | $3.38 | $3.39 | 7,247 | — | — |
| 2023-05-01 | $3.40 | $3.40 | 3,600 | — | — |
| 2023-04-28 | $3.42 | $3.42 | 5,153 | — | — |
| 2023-04-27 | $3.40 | $3.40 | 8,376 | — | — |
| 2023-04-26 | $3.40 | $3.40 | 18,306 | — | — |
| 2023-04-25 | $3.74 | $3.74 | 22,824 | — | — |
| 2023-04-24 | $3.54 | $3.54 | 11,959 | — | — |
| 2023-04-21 | $3.89 | $3.90 | 30,718 | — | — |
| 2023-04-20 | $4.15 | $4.15 | 189,753 | — | — |
| 2023-04-19 | $3.91 | $3.91 | 24,906 | — | — |
| 2023-04-18 | $4.15 | $4.15 | 73,282 | — | — |
| 2023-04-17 | $3.71 | $3.71 | 9,065 | — | — |
| 2023-04-14 | $3.62 | $3.63 | 6,624 | — | — |
| 2023-04-13 | $3.79 | $3.80 | 9,106 | — | — |
| 2023-04-12 | $3.57 | $3.57 | 4,612 | — | — |
| 2023-04-11 | $3.59 | $3.59 | 14,182 | — | — |
| 2023-04-10 | $3.74 | $3.74 | 13,253 | — | — |
| 2023-04-06 | $3.57 | $3.57 | 6,906 | — | — |
| 2023-04-05 | $3.57 | $3.57 | 2,882 | — | — |
| 2023-04-04 | $3.57 | $3.57 | 4,424 | — | — |
| 2023-04-03 | $3.50 | $3.51 | 865 | — | — |
| 2023-03-31 | $3.57 | $3.57 | 6,347 | — | — |
| 2023-03-30 | $3.79 | $3.80 | 12,765 | — | — |
| 2023-03-29 | $3.54 | $3.54 | 3,671 | — | — |
| 2023-03-28 | $3.26 | $3.27 | 2,412 | — | — |
| 2023-03-27 | $3.40 | $3.40 | 7,588 | — | — |
| 2023-03-24 | $3.57 | $3.57 | 10,600 | — | — |
| 2023-03-23 | $3.64 | $3.64 | 6,076 | — | — |
| 2023-03-22 | $3.57 | $3.57 | 5,812 | — | — |
| 2023-03-21 | $3.91 | $3.91 | 1,153 | — | — |
| 2023-03-20 | $3.77 | $3.78 | 4,600 | — | — |
| 2023-03-17 | $4.08 | $4.08 | 1,106 | — | — |
| 2023-03-16 | $4.08 | $4.08 | 5,953 | — | — |
| 2023-03-15 | $4.00 | $4.00 | 3,506 | — | — |
| 2023-03-14 | $4.13 | $4.14 | 15,076 | — | — |
| 2023-03-13 | $4.08 | $4.08 | 9,276 | — | — |
| 2023-03-10 | $4.18 | $4.19 | 8,547 | — | — |
| 2023-03-09 | $4.25 | $4.25 | 9,753 | — | — |
| 2023-03-08 | $4.59 | $4.60 | 25,588 | — | — |
| 2023-03-07 | $5.27 | $5.28 | 13,459 | — | — |
| 2023-03-06 | $5.36 | $5.36 | 18,994 | — | — |
| 2023-03-03 | $5.44 | $5.45 | 14,529 | — | — |
| 2023-03-02 | $5.34 | $5.34 | 13,941 | — | — |
| 2023-03-01 | $5.39 | $5.40 | 24,065 | — | — |
| 2023-02-28 | $5.10 | $5.11 | 34,471 | — | — |
| 2023-02-27 | $6.21 | $6.21 | 101,759 | — | — |
| 2023-02-24 | $4.76 | $4.77 | 16,824 | — | — |
| 2023-02-23 | $4.39 | $4.39 | 14,094 | — | — |
| 2023-02-22 | $4.32 | $4.32 | 13,135 | — | — |
| 2023-02-21 | $4.35 | $4.36 | 53,953 | — | — |
| 2023-02-17 | $3.60 | $3.61 | 5,347 | — | — |
| 2023-02-16 | $3.84 | $3.85 | 9,324 | — | — |
| 2023-02-15 | $3.89 | $3.90 | 26,988 | — | — |
| 2023-02-14 | $4.08 | $4.08 | 34,741 | — | — |
| 2023-02-13 | $4.59 | $4.60 | 111,412 | — | — |
| 2023-02-10 | $4.59 | $4.60 | 8,859 | — | — |
| 2023-02-09 | $4.56 | $4.56 | 8,153 | — | — |
| 2023-02-08 | $4.42 | $4.43 | 15,976 | — | — |
| 2023-02-07 | $4.37 | $4.37 | 32,906 | — | — |
| 2023-02-06 | $4.39 | $4.39 | 33,441 | — | — |
| 2023-02-03 | $3.76 | $3.76 | 13,012 | — | — |
| 2023-02-02 | $4.05 | $4.05 | 10,100 | — | — |
| 2023-02-01 | $3.88 | $3.88 | 8,012 | — | — |
| 2023-01-31 | $3.91 | $3.91 | 6,724 | — | — |
| 2023-01-30 | $3.91 | $3.91 | 12,700 | — | — |
| 2023-01-27 | $3.89 | $3.90 | 5,741 | — | — |
| 2023-01-26 | $3.91 | $3.91 | 5,112 | — | — |
| 2023-01-25 | $3.94 | $3.95 | 9,424 | — | — |
| 2023-01-24 | $4.25 | $4.25 | 18,906 | — | — |
| 2023-01-23 | $4.34 | $4.34 | 49,747 | — | — |
| 2023-01-20 | $3.96 | $3.97 | 16,729 | — | — |
| 2023-01-19 | $3.66 | $3.66 | 16,318 | — | — |
| 2023-01-18 | $3.83 | $3.83 | 11,929 | — | — |
| 2023-01-17 | $3.79 | $3.80 | 14,524 | — | — |
| 2023-01-13 | $3.94 | $3.95 | 66,482 | — | — |
| 2023-01-12 | $3.42 | $3.42 | 32,353 | — | — |
| 2023-01-11 | $3.50 | $3.51 | 12,412 | — | — |
| 2023-01-10 | $3.35 | $3.35 | 11,894 | — | — |
| 2023-01-09 | $3.23 | $3.23 | 10,371 | — | — |
| 2023-01-06 | $3.18 | $3.18 | 6,012 | — | — |
| 2023-01-05 | $3.25 | $3.25 | 21,724 | — | — |
| 2023-01-04 | $3.18 | $3.18 | 5,712 | — | — |
| 2023-01-03 | $2.98 | $2.98 | 9,882 | — | — |