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
- 2018-10-17 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 | $4.82 | $4.82 | 48,200 | — | — |
| 2023-12-28 | $4.67 | $4.67 | 81,700 | — | — |
| 2023-12-27 | $5.10 | $5.10 | 180,000 | — | — |
| 2023-12-26 | $4.24 | $4.24 | 72,600 | — | — |
| 2023-12-22 | $4.60 | $4.60 | 132,500 | — | — |
| 2023-12-21 | $4.15 | $4.15 | 21,300 | — | — |
| 2023-12-20 | $3.97 | $3.97 | 90,200 | — | — |
| 2023-12-19 | $3.85 | $3.85 | 51,800 | — | — |
| 2023-12-18 | $3.54 | $3.54 | 54,900 | — | — |
| 2023-12-15 | $3.62 | $3.62 | 38,600 | — | — |
| 2023-12-14 | $3.38 | $3.38 | 13,400 | — | — |
| 2023-12-13 | $3.53 | $3.53 | 6,900 | — | — |
| 2023-12-12 | $3.51 | $3.51 | 5,800 | — | — |
| 2023-12-11 | $3.65 | $3.65 | 23,500 | — | — |
| 2023-12-08 | $3.45 | $3.45 | 12,500 | — | — |
| 2023-12-07 | $3.47 | $3.47 | 20,900 | — | — |
| 2023-12-06 | $3.51 | $3.51 | 32,200 | — | — |
| 2023-12-05 | $3.78 | $3.78 | 145,900 | — | — |
| 2023-12-04 | $3.36 | $3.36 | 62,100 | — | — |
| 2023-12-01 | $3.28 | $3.28 | 18,700 | — | — |
| 2023-11-30 | $3.10 | $3.10 | 14,100 | — | — |
| 2023-11-29 | $3.00 | $3.00 | 14,000 | — | — |
| 2023-11-28 | $3.01 | $3.01 | 38,300 | — | — |
| 2023-11-27 | $3.51 | $3.51 | 11,200 | — | — |
| 2023-11-24 | $3.38 | $3.38 | 6,700 | — | — |
| 2023-11-22 | $3.60 | $3.60 | 7,400 | — | — |
| 2023-11-21 | $3.60 | $3.60 | 7,800 | — | — |
| 2023-11-20 | $3.40 | $3.40 | 13,500 | — | — |
| 2023-11-17 | $3.54 | $3.54 | 87,300 | — | — |
| 2023-11-16 | $3.80 | $3.80 | 8,500 | — | — |
| 2023-11-15 | $3.71 | $3.71 | 30,400 | — | — |
| 2023-11-14 | $3.56 | $3.56 | 9,000 | — | — |
| 2023-11-13 | $3.70 | $3.70 | 7,300 | — | — |
| 2023-11-10 | $3.52 | $3.52 | 35,700 | — | — |
| 2023-11-09 | $3.84 | $3.84 | 24,800 | — | — |
| 2023-11-08 | $3.75 | $3.75 | 13,900 | — | — |
| 2023-11-07 | $3.72 | $3.72 | 4,800 | — | — |
| 2023-11-06 | $3.60 | $3.60 | 7,500 | — | — |
| 2023-11-03 | $3.50 | $3.50 | 27,400 | — | — |
| 2023-11-02 | $3.57 | $3.57 | 9,000 | — | — |
| 2023-11-01 | $3.67 | $3.67 | 57,400 | — | — |
| 2023-10-31 | $3.75 | $3.75 | 30,100 | — | — |
| 2023-10-30 | $3.70 | $3.70 | 16,200 | — | — |
| 2023-10-27 | $3.36 | $3.36 | 11,000 | — | — |
| 2023-10-26 | $3.37 | $3.37 | 59,900 | — | — |
| 2023-10-25 | $3.48 | $3.48 | 66,800 | — | — |
| 2023-10-24 | $3.18 | $3.18 | 204,300 | — | — |
| 2023-10-23 | $3.55 | $3.55 | 69,600 | — | — |
| 2023-10-20 | $3.22 | $3.22 | 74,900 | — | — |
| 2023-10-19 | $3.81 | $3.81 | 36,700 | — | — |
| 2023-10-18 | $3.57 | $3.57 | 6,800 | — | — |
| 2023-10-17 | $3.37 | $3.37 | 32,600 | — | — |
| 2023-10-16 | $3.20 | $3.20 | 33,700 | — | — |
| 2023-10-13 | $3.04 | $3.04 | 25,800 | — | — |
| 2023-10-12 | $2.95 | $2.95 | 55,700 | — | — |
| 2023-10-11 | $2.77 | $2.77 | 27,700 | — | — |
| 2023-10-10 | $2.85 | $2.85 | 71,900 | — | — |
| 2023-10-09 | $3.40 | $3.40 | 59,200 | — | — |
| 2023-10-06 | $3.67 | $3.67 | 40,900 | — | — |
| 2023-10-05 | $3.79 | $3.79 | 81,300 | — | — |
| 2023-10-04 | $3.95 | $3.95 | 107,300 | — | — |
| 2023-10-03 | $3.67 | $3.67 | 148,600 | — | — |
| 2023-10-02 | $4.30 | $4.30 | 1,276,500 | — | — |
| 2023-09-29 | $3.58 | $3.58 | 7,401,000 | — | — |
| 2023-09-28 | $2.03 | $2.03 | 11,800 | — | — |
| 2023-09-27 | $1.86 | $1.86 | 6,700 | — | — |
| 2023-09-26 | $1.79 | $1.79 | 3,400 | — | — |
| 2023-09-25 | $1.94 | $1.94 | 9,400 | — | — |
| 2023-09-22 | $1.81 | $1.81 | 20,600 | — | — |
| 2023-09-21 | $1.85 | $1.85 | 38,500 | — | — |
| 2023-09-20 | $1.88 | $1.88 | 14,800 | — | — |
| 2023-09-19 | $1.81 | $1.81 | 15,800 | — | — |
| 2023-09-18 | $1.93 | $1.93 | 29,000 | — | — |
| 2023-09-15 | $1.94 | $1.94 | 27,400 | — | — |
| 2023-09-14 | $2.05 | $2.05 | 19,800 | — | — |
| 2023-09-13 | $2.10 | $2.10 | 40,100 | — | — |
| 2023-09-12 | $2.28 | $2.28 | 51,700 | — | — |
| 2023-09-11 | $2.12 | $2.12 | 25,500 | — | — |
| 2023-09-08 | $2.25 | $2.25 | 20,900 | — | — |
| 2023-09-07 | $2.51 | $2.51 | 140,900 | — | — |
| 2023-09-06 | $2.22 | $2.22 | 71,900 | — | — |
| 2023-09-05 | $2.25 | $2.25 | 43,400 | — | — |
| 2023-09-01 | $2.15 | $2.15 | 88,600 | — | — |
| 2023-08-31 | $2.08 | $2.08 | 51,800 | — | — |
| 2023-08-30 | $2.18 | $2.18 | 88,400 | — | — |
| 2023-08-29 | $2.30 | $2.30 | 432,900 | — | — |
| 2023-08-28 | $1.92 | $1.92 | 58,600 | — | — |
| 2023-08-25 | $2.31 | $2.31 | 68,300 | — | — |
| 2023-08-24 | $2.42 | $2.42 | 236,400 | — | — |
| 2023-08-23 | $3.40 | $3.40 | 29,945 | — | — |
| 2023-08-22 | $3.60 | $3.60 | 6,725 | — | — |
| 2023-08-21 | $3.80 | $3.80 | 62,220 | — | — |
| 2023-08-18 | $3.40 | $3.40 | 6,950 | — | — |
| 2023-08-17 | $3.60 | $3.60 | 16,670 | — | — |
| 2023-08-16 | $3.40 | $3.40 | 3,850 | — | — |
| 2023-08-15 | $3.40 | $3.40 | 5,730 | — | — |
| 2023-08-14 | $3.40 | $3.40 | 12,315 | — | — |
| 2023-08-11 | $3.20 | $3.20 | 13,420 | — | — |
| 2023-08-10 | $3.60 | $3.60 | 12,855 | — | — |
| 2023-08-09 | $3.40 | $3.40 | 27,550 | — | — |
| 2023-08-08 | $3.80 | $3.80 | 3,110 | — | — |
| 2023-08-07 | $3.80 | $3.80 | 5,135 | — | — |
| 2023-08-04 | $3.80 | $3.80 | 5,085 | — | — |
| 2023-08-03 | $3.80 | $3.80 | 6,605 | — | — |
| 2023-08-02 | $3.80 | $3.80 | 6,170 | — | — |
| 2023-08-01 | $3.80 | $3.80 | 4,065 | — | — |
| 2023-07-31 | $3.80 | $3.80 | 9,760 | — | — |
| 2023-07-28 | $3.80 | $3.80 | 9,490 | — | — |
| 2023-07-27 | $3.80 | $3.80 | 8,150 | — | — |
| 2023-07-26 | $4.00 | $4.00 | 7,325 | — | — |
| 2023-07-25 | $4.00 | $4.00 | 13,285 | — | — |
| 2023-07-24 | $3.80 | $3.80 | 24,185 | — | — |
| 2023-07-21 | $4.20 | $4.20 | 27,300 | — | — |
| 2023-07-20 | $4.60 | $4.60 | 29,800 | — | — |
| 2023-07-19 | $4.40 | $4.40 | 28,885 | — | — |
| 2023-07-18 | $4.20 | $4.20 | 18,985 | — | — |
| 2023-07-17 | $4.20 | $4.20 | 33,860 | — | — |
| 2023-07-14 | $4.20 | $4.20 | 186,340 | — | — |
| 2023-07-13 | $4.20 | $4.20 | 65,690 | — | — |
| 2023-07-12 | $4.00 | $4.00 | 11,835 | — | — |
| 2023-07-11 | $3.80 | $3.80 | 25,885 | — | — |
| 2023-07-10 | $3.60 | $3.60 | 10,885 | — | — |
| 2023-07-07 | $3.60 | $3.60 | 18,125 | — | — |
| 2023-07-06 | $3.80 | $3.80 | 6,890 | — | — |
| 2023-07-05 | $3.80 | $3.80 | 4,585 | — | — |
| 2023-07-03 | $3.60 | $3.60 | 4,780 | — | — |
| 2023-06-30 | $3.60 | $3.60 | 11,065 | — | — |
| 2023-06-29 | $3.80 | $3.80 | 7,170 | — | — |
| 2023-06-28 | $4.00 | $4.00 | 6,880 | — | — |
| 2023-06-27 | $3.80 | $3.80 | 9,430 | — | — |
| 2023-06-26 | $4.00 | $4.00 | 4,300 | — | — |
| 2023-06-23 | $4.00 | $4.00 | 39,305 | — | — |
| 2023-06-22 | $4.00 | $4.00 | 5,565 | — | — |
| 2023-06-21 | $4.00 | $4.00 | 38,900 | — | — |
| 2023-06-20 | $3.80 | $3.80 | 3,660 | — | — |
| 2023-06-16 | $3.80 | $3.80 | 5,090 | — | — |
| 2023-06-15 | $3.80 | $3.80 | 18,725 | — | — |
| 2023-06-14 | $3.80 | $3.80 | 13,475 | — | — |
| 2023-06-13 | $3.80 | $3.80 | 11,705 | — | — |
| 2023-06-12 | $3.80 | $3.80 | 5,270 | — | — |
| 2023-06-09 | $3.80 | $3.80 | 6,645 | — | — |
| 2023-06-08 | $4.00 | $4.00 | 3,605 | — | — |
| 2023-06-07 | $4.00 | $4.00 | 9,330 | — | — |
| 2023-06-06 | $4.00 | $4.00 | 10,540 | — | — |
| 2023-06-05 | $4.00 | $4.00 | 17,045 | — | — |
| 2023-06-02 | $4.00 | $4.00 | 25,540 | — | — |
| 2023-06-01 | $3.80 | $3.80 | 3,420 | — | — |
| 2023-05-31 | $3.80 | $3.80 | 11,670 | — | — |
| 2023-05-30 | $4.00 | $4.00 | 5,885 | — | — |
| 2023-05-26 | $3.80 | $3.80 | 7,290 | — | — |
| 2023-05-25 | $4.00 | $4.00 | 19,095 | — | — |
| 2023-05-24 | $3.80 | $3.80 | 13,305 | — | — |
| 2023-05-23 | $3.80 | $3.80 | 9,290 | — | — |
| 2023-05-22 | $3.60 | $3.60 | 7,780 | — | — |
| 2023-05-19 | $3.60 | $3.60 | 14,765 | — | — |
| 2023-05-18 | $3.80 | $3.80 | 10,315 | — | — |
| 2023-05-17 | $3.80 | $3.80 | 9,410 | — | — |
| 2023-05-16 | $3.80 | $3.80 | 14,885 | — | — |
| 2023-05-15 | $3.80 | $3.80 | 8,250 | — | — |
| 2023-05-12 | $3.80 | $3.80 | 10,270 | — | — |
| 2023-05-11 | $4.00 | $4.00 | 9,585 | — | — |
| 2023-05-10 | $4.00 | $4.00 | 9,260 | — | — |
| 2023-05-09 | $4.00 | $4.00 | 14,365 | — | — |
| 2023-05-08 | $4.20 | $4.20 | 39,520 | — | — |
| 2023-05-05 | $3.80 | $3.80 | 23,320 | — | — |
| 2023-05-04 | $4.00 | $4.00 | 59,345 | — | — |
| 2023-05-03 | $3.80 | $3.80 | 132,125 | — | — |
| 2023-05-02 | $4.20 | $4.20 | 934,075 | — | — |
| 2023-05-01 | $4.40 | $4.40 | 49,650 | — | — |
| 2023-04-28 | $4.60 | $4.60 | 75,255 | — | — |
| 2023-04-27 | $4.00 | $4.00 | 16,110 | — | — |
| 2023-04-26 | $4.00 | $4.00 | 12,400 | — | — |
| 2023-04-25 | $4.20 | $4.20 | 6,670 | — | — |
| 2023-04-24 | $4.60 | $4.60 | 4,300 | — | — |
| 2023-04-21 | $4.80 | $4.80 | 4,815 | — | — |
| 2023-04-20 | $4.80 | $4.80 | 18,600 | — | — |
| 2023-04-19 | $4.80 | $4.80 | 13,770 | — | — |
| 2023-04-18 | $5.00 | $5.00 | 4,205 | — | — |
| 2023-04-17 | $5.00 | $5.00 | 5,045 | — | — |
| 2023-04-14 | $5.00 | $5.00 | 21,765 | — | — |
| 2023-04-13 | $4.80 | $4.80 | 22,430 | — | — |
| 2023-04-12 | $4.20 | $4.20 | 8,625 | — | — |
| 2023-04-11 | $4.40 | $4.40 | 10,335 | — | — |
| 2023-04-10 | $4.20 | $4.20 | 7,565 | — | — |
| 2023-04-06 | $4.20 | $4.20 | 16,205 | — | — |
| 2023-04-05 | $4.20 | $4.20 | 79,550 | — | — |
| 2023-04-04 | $4.20 | $4.20 | 10,865 | — | — |
| 2023-04-03 | $4.20 | $4.20 | 18,610 | — | — |
| 2023-03-31 | $4.40 | $4.40 | 8,065 | — | — |
| 2023-03-30 | $4.40 | $4.40 | 6,505 | — | — |
| 2023-03-29 | $4.40 | $4.40 | 6,600 | — | — |
| 2023-03-28 | $4.40 | $4.40 | 5,855 | — | — |
| 2023-03-27 | $4.40 | $4.40 | 8,980 | — | — |
| 2023-03-24 | $4.80 | $4.80 | 10,775 | — | — |
| 2023-03-23 | $5.00 | $5.00 | 31,420 | — | — |
| 2023-03-22 | $4.80 | $4.80 | 4,345 | — | — |
| 2023-03-21 | $5.00 | $5.00 | 11,715 | — | — |
| 2023-03-20 | $4.80 | $4.80 | 12,750 | — | — |
| 2023-03-17 | $5.20 | $5.20 | 5,880 | — | — |
| 2023-03-16 | $5.20 | $5.20 | 5,775 | — | — |
| 2023-03-15 | $5.20 | $5.20 | 5,675 | — | — |
| 2023-03-14 | $5.40 | $5.40 | 44,855 | — | — |
| 2023-03-13 | $4.60 | $4.60 | 11,150 | — | — |
| 2023-03-10 | $4.60 | $4.60 | 9,890 | — | — |
| 2023-03-09 | $4.80 | $4.80 | 7,995 | — | — |
| 2023-03-08 | $5.00 | $5.00 | 9,555 | — | — |
| 2023-03-07 | $5.00 | $5.00 | 25,995 | — | — |
| 2023-03-06 | $5.20 | $5.20 | 29,830 | — | — |
| 2023-03-03 | $5.20 | $5.20 | 30,640 | — | — |
| 2023-03-02 | $4.80 | $4.80 | 106,445 | — | — |
| 2023-03-01 | $4.80 | $4.80 | 4,260 | — | — |
| 2023-02-28 | $4.80 | $4.80 | 6,325 | — | — |
| 2023-02-27 | $4.40 | $4.40 | 5,650 | — | — |
| 2023-02-24 | $4.40 | $4.40 | 13,160 | — | — |
| 2023-02-23 | $4.40 | $4.40 | 15,390 | — | — |
| 2023-02-22 | $4.60 | $4.60 | 13,805 | — | — |
| 2023-02-21 | $4.80 | $4.80 | 16,305 | — | — |
| 2023-02-17 | $5.00 | $5.00 | 9,435 | — | — |
| 2023-02-16 | $5.00 | $5.00 | 11,505 | — | — |
| 2023-02-15 | $4.80 | $4.80 | 16,720 | — | — |
| 2023-02-14 | $5.00 | $5.00 | 22,505 | — | — |
| 2023-02-13 | $4.80 | $4.80 | 15,575 | — | — |
| 2023-02-10 | $5.00 | $5.00 | 40,295 | — | — |
| 2023-02-09 | $5.40 | $5.40 | 44,990 | — | — |
| 2023-02-08 | $6.40 | $6.40 | 241,945 | — | — |
| 2023-02-07 | $7.00 | $7.00 | 10,210 | — | — |
| 2023-02-06 | $7.20 | $7.20 | 28,195 | — | — |
| 2023-02-03 | $6.80 | $6.80 | 34,030 | — | — |
| 2023-02-02 | $6.60 | $6.60 | 26,775 | — | — |
| 2023-02-01 | $6.20 | $6.20 | 24,790 | — | — |
| 2023-01-31 | $6.60 | $6.60 | 44,230 | — | — |
| 2023-01-30 | $6.60 | $6.60 | 98,290 | — | — |
| 2023-01-27 | $5.60 | $5.60 | 96,175 | — | — |
| 2023-01-26 | $5.40 | $5.40 | 14,665 | — | — |
| 2023-01-25 | $5.40 | $5.40 | 14,830 | — | — |
| 2023-01-24 | $5.60 | $5.60 | 13,965 | — | — |
| 2023-01-23 | $5.60 | $5.60 | 21,235 | — | — |
| 2023-01-20 | $5.00 | $5.00 | 20,410 | — | — |
| 2023-01-19 | $5.00 | $5.00 | 16,160 | — | — |
| 2023-01-18 | $5.20 | $5.20 | 29,455 | — | — |
| 2023-01-17 | $5.40 | $5.40 | 51,300 | — | — |
| 2023-01-13 | $5.00 | $5.00 | 44,740 | — | — |
| 2023-01-12 | $4.60 | $4.60 | 43,410 | — | — |
| 2023-01-11 | $5.40 | $5.40 | 28,325 | — | — |
| 2023-01-10 | $5.20 | $5.20 | 60,895 | — | — |
| 2023-01-09 | $4.60 | $4.60 | 18,575 | — | — |
| 2023-01-06 | $4.80 | $4.80 | 70,175 | — | — |
| 2023-01-05 | $4.40 | $4.40 | 39,880 | — | — |
| 2023-01-04 | $4.20 | $4.20 | 140,195 | — | — |
| 2023-01-03 | $3.60 | $3.60 | 16,455 | — | — |