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
- 2019-04-17 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 | $3.24 | $3.24 | 255,600 | — | — |
| 2023-12-28 | $3.18 | $3.18 | 517,200 | — | — |
| 2023-12-27 | $3.26 | $3.26 | 186,800 | — | — |
| 2023-12-26 | $3.24 | $3.24 | 459,000 | — | — |
| 2023-12-22 | $3.54 | $3.54 | 324,600 | — | — |
| 2023-12-21 | $3.47 | $3.46 | 306,400 | — | — |
| 2023-12-20 | $3.28 | $3.28 | 443,000 | — | — |
| 2023-12-19 | $3.39 | $3.39 | 683,200 | — | — |
| 2023-12-18 | $3.13 | $3.13 | 426,400 | — | — |
| 2023-12-15 | $2.90 | $2.90 | 299,600 | — | — |
| 2023-12-14 | $2.71 | $2.71 | 611,800 | — | — |
| 2023-12-13 | $2.97 | $2.97 | 203,200 | — | — |
| 2023-12-12 | $3.00 | $3.00 | 273,200 | — | — |
| 2023-12-11 | $3.01 | $3.01 | 464,400 | — | — |
| 2023-12-08 | $2.85 | $2.85 | 679,200 | — | — |
| 2023-12-07 | $2.73 | $2.73 | 234,600 | — | — |
| 2023-12-06 | $2.80 | $2.80 | 521,800 | — | — |
| 2023-12-05 | $3.09 | $3.09 | 225,200 | — | — |
| 2023-12-04 | $3.13 | $3.13 | 521,000 | — | — |
| 2023-12-01 | $3.27 | $3.27 | 730,200 | — | — |
| 2023-11-30 | $3.14 | $3.13 | 622,400 | — | — |
| 2023-11-29 | $3.22 | $3.22 | 592,800 | — | — |
| 2023-11-28 | $3.09 | $3.08 | 346,200 | — | — |
| 2023-11-27 | $3.02 | $3.02 | 730,000 | — | — |
| 2023-11-24 | $2.92 | $2.92 | 895,600 | — | — |
| 2023-11-22 | $2.76 | $2.76 | 927,800 | — | — |
| 2023-11-21 | $2.49 | $2.49 | 255,400 | — | — |
| 2023-11-20 | $2.43 | $2.43 | 141,600 | — | — |
| 2023-11-17 | $2.38 | $2.38 | 128,400 | — | — |
| 2023-11-16 | $2.34 | $2.34 | 151,600 | — | — |
| 2023-11-15 | $2.24 | $2.24 | 396,400 | — | — |
| 2023-11-14 | $1.95 | $1.95 | 125,000 | — | — |
| 2023-11-13 | $1.97 | $1.97 | 28,000 | — | — |
| 2023-11-10 | $1.95 | $1.95 | 176,200 | — | — |
| 2023-11-09 | $2.00 | $1.99 | 249,200 | — | — |
| 2023-11-08 | $2.09 | $2.09 | 114,400 | — | — |
| 2023-11-07 | $2.19 | $2.19 | 161,800 | — | — |
| 2023-11-06 | $2.15 | $2.15 | 341,800 | — | — |
| 2023-11-03 | $2.06 | $2.06 | 184,600 | — | — |
| 2023-11-02 | $1.94 | $1.94 | 142,600 | — | — |
| 2023-11-01 | $1.83 | $1.83 | 68,000 | — | — |
| 2023-10-31 | $1.79 | $1.79 | 305,800 | — | — |
| 2023-10-30 | $1.67 | $1.67 | 119,800 | — | — |
| 2023-10-27 | $1.58 | $1.58 | 99,800 | — | — |
| 2023-10-26 | $1.61 | $1.61 | 111,400 | — | — |
| 2023-10-25 | $1.66 | $1.66 | 27,400 | — | — |
| 2023-10-24 | $1.68 | $1.68 | 60,400 | — | — |
| 2023-10-23 | $1.63 | $1.62 | 138,200 | — | — |
| 2023-10-20 | $1.73 | $1.73 | 46,200 | — | — |
| 2023-10-19 | $1.70 | $1.70 | 82,400 | — | — |
| 2023-10-18 | $1.76 | $1.76 | 83,600 | — | — |
| 2023-10-17 | $1.80 | $1.80 | 147,400 | — | — |
| 2023-10-16 | $1.71 | $1.71 | 304,000 | — | — |
| 2023-10-13 | $1.78 | $1.78 | 84,400 | — | — |
| 2023-10-12 | $1.77 | $1.77 | 290,400 | — | — |
| 2023-10-11 | $1.88 | $1.88 | 308,200 | — | — |
| 2023-10-10 | $1.99 | $1.99 | 271,800 | — | — |
| 2023-10-09 | $2.07 | $2.07 | 438,400 | — | — |
| 2023-10-06 | $2.22 | $2.22 | 337,000 | — | — |
| 2023-10-05 | $2.13 | $2.13 | 90,400 | — | — |
| 2023-10-04 | $2.01 | $2.01 | 198,600 | — | — |
| 2023-10-03 | $1.95 | $1.95 | 92,400 | — | — |
| 2023-10-02 | $2.02 | $2.02 | 63,400 | — | — |
| 2023-09-29 | $2.02 | $2.02 | 74,600 | — | — |
| 2023-09-28 | $2.01 | $2.01 | 88,200 | — | — |
| 2023-09-27 | $1.97 | $1.97 | 80,000 | — | — |
| 2023-09-26 | $1.96 | $1.96 | 128,200 | — | — |
| 2023-09-25 | $2.11 | $2.11 | 74,600 | — | — |
| 2023-09-22 | $2.08 | $2.08 | 132,000 | — | — |
| 2023-09-21 | $2.13 | $2.13 | 235,800 | — | — |
| 2023-09-20 | $2.31 | $2.31 | 275,400 | — | — |
| 2023-09-19 | $2.16 | $2.16 | 126,600 | — | — |
| 2023-09-18 | $2.07 | $2.07 | 570,000 | — | — |
| 2023-09-15 | $2.21 | $2.21 | 1,243,200 | — | — |
| 2023-09-14 | $2.17 | $2.17 | 505,200 | — | — |
| 2023-09-13 | $1.90 | $1.90 | 188,800 | — | — |
| 2023-09-12 | $1.89 | $1.89 | 127,800 | — | — |
| 2023-09-11 | $1.77 | $1.77 | 77,600 | — | — |
| 2023-09-08 | $1.77 | $1.77 | 115,800 | — | — |
| 2023-09-07 | $1.85 | $1.85 | 194,200 | — | — |
| 2023-09-06 | $1.77 | $1.77 | 96,600 | — | — |
| 2023-09-05 | $1.86 | $1.86 | 228,200 | — | — |
| 2023-09-01 | $1.76 | $1.76 | 130,400 | — | — |
| 2023-08-31 | $1.73 | $1.73 | 106,800 | — | — |
| 2023-08-30 | $1.64 | $1.64 | 67,000 | — | — |
| 2023-08-29 | $1.63 | $1.62 | 128,200 | — | — |
| 2023-08-28 | $1.69 | $1.69 | 64,400 | — | — |
| 2023-08-25 | $1.70 | $1.70 | 89,400 | — | — |
| 2023-08-24 | $1.70 | $1.70 | 186,200 | — | — |
| 2023-08-23 | $1.64 | $1.64 | 158,400 | — | — |
| 2023-08-22 | $1.56 | $1.56 | 144,000 | — | — |
| 2023-08-21 | $1.62 | $1.62 | 160,800 | — | — |
| 2023-08-18 | $1.60 | $1.60 | 406,400 | — | — |
| 2023-08-17 | $1.58 | $1.57 | 207,800 | — | — |
| 2023-08-16 | $1.53 | $1.53 | 212,800 | — | — |
| 2023-08-15 | $1.48 | $1.48 | 149,400 | — | — |
| 2023-08-14 | $1.50 | $1.50 | 428,200 | — | — |
| 2023-08-11 | $1.47 | $1.47 | 316,600 | — | — |
| 2023-08-10 | $1.35 | $1.35 | 221,200 | — | — |
| 2023-08-09 | $1.24 | $1.24 | 125,200 | — | — |
| 2023-08-08 | $1.14 | $1.14 | 19,800 | — | — |
| 2023-08-07 | $1.17 | $1.17 | 5,400 | — | — |
| 2023-08-04 | $1.19 | $1.19 | 17,400 | — | — |
| 2023-08-03 | $1.16 | $1.16 | 6,000 | — | — |
| 2023-08-02 | $1.19 | $1.19 | 6,600 | — | — |
| 2023-08-01 | $1.17 | $1.17 | 84,600 | — | — |
| 2023-07-31 | $1.22 | $1.22 | 34,400 | — | — |
| 2023-07-28 | $1.20 | $1.20 | 11,200 | — | — |
| 2023-07-27 | $1.18 | $1.18 | 8,400 | — | — |
| 2023-07-26 | $1.22 | $1.22 | 25,000 | — | — |
| 2023-07-25 | $1.18 | $1.18 | 37,800 | — | — |
| 2023-07-24 | $1.18 | $1.18 | 6,200 | — | — |
| 2023-07-21 | $1.20 | $1.20 | 23,200 | — | — |
| 2023-07-20 | $1.19 | $1.19 | 21,800 | — | — |
| 2023-07-19 | $1.24 | $1.24 | 12,200 | — | — |
| 2023-07-18 | $1.22 | $1.22 | 67,600 | — | — |
| 2023-07-17 | $1.25 | $1.25 | 78,600 | — | — |
| 2023-07-14 | $1.24 | $1.24 | 8,600 | — | — |
| 2023-07-13 | $1.21 | $1.21 | 23,000 | — | — |
| 2023-07-12 | $1.21 | $1.21 | 37,000 | — | — |
| 2023-07-11 | $1.24 | $1.24 | 135,800 | — | — |
| 2023-07-10 | $1.16 | $1.16 | 72,600 | — | — |
| 2023-07-07 | $1.13 | $1.13 | 56,000 | — | — |
| 2023-07-06 | $1.15 | $1.15 | 81,800 | — | — |
| 2023-07-05 | $1.13 | $1.13 | 86,200 | — | — |
| 2023-07-03 | $1.12 | $1.12 | 28,400 | — | — |
| 2023-06-30 | $1.14 | $1.14 | 2,800 | — | — |
| 2023-06-29 | $1.15 | $1.15 | 50,000 | — | — |
| 2023-06-28 | $1.15 | $1.15 | 32,600 | — | — |
| 2023-06-27 | $1.15 | $1.15 | 13,000 | — | — |
| 2023-06-26 | $1.15 | $1.15 | 50,400 | — | — |
| 2023-06-23 | $1.15 | $1.15 | 19,800 | — | — |
| 2023-06-22 | $1.15 | $1.15 | 50,800 | — | — |
| 2023-06-21 | $1.15 | $1.15 | 176,600 | — | — |
| 2023-06-20 | $1.12 | $1.12 | 86,000 | — | — |
| 2023-06-16 | $1.12 | $1.12 | 27,600 | — | — |
| 2023-06-15 | $1.13 | $1.13 | 37,600 | — | — |
| 2023-06-14 | $1.07 | $1.07 | 494,600 | — | — |
| 2023-06-13 | $1.13 | $1.13 | 132,000 | — | — |
| 2023-06-12 | $1.12 | $1.12 | 110,600 | — | — |
| 2023-06-09 | $1.10 | $1.10 | 77,800 | — | — |
| 2023-06-08 | $1.10 | $1.10 | 163,800 | — | — |
| 2023-06-07 | $1.12 | $1.12 | 464,600 | — | — |
| 2023-06-06 | $1.05 | $1.05 | 529,800 | — | — |
| 2023-06-05 | $0.97 | $0.97 | 271,000 | — | — |
| 2023-06-02 | $0.86 | $0.86 | 46,000 | — | — |
| 2023-06-01 | $0.87 | $0.87 | 103,400 | — | — |
| 2023-05-31 | $0.88 | $0.88 | 226,200 | — | — |
| 2023-05-30 | $0.82 | $0.82 | 1,287,800 | — | — |
| 2023-05-26 | $0.76 | $0.76 | 15,600 | — | — |
| 2023-05-25 | $0.76 | $0.76 | 3,000 | — | — |
| 2023-05-24 | $0.76 | $0.76 | 56,600 | — | — |
| 2023-05-23 | $0.77 | $0.77 | 21,800 | — | — |
| 2023-05-22 | $0.77 | $0.77 | 81,200 | — | — |
| 2023-05-19 | $0.75 | $0.75 | 305,000 | — | — |
| 2023-05-18 | $0.81 | $0.81 | 46,400 | — | — |
| 2023-05-17 | $0.79 | $0.79 | 206,600 | — | — |
| 2023-05-16 | $0.74 | $0.74 | 32,000 | — | — |
| 2023-05-15 | $0.76 | $0.76 | 26,000 | — | — |
| 2023-05-12 | $0.73 | $0.73 | 36,400 | — | — |
| 2023-05-11 | $0.73 | $0.73 | 122,000 | — | — |
| 2023-05-10 | $0.73 | $0.73 | 74,800 | — | — |
| 2023-05-09 | $0.73 | $0.73 | 39,000 | — | — |
| 2023-05-08 | $0.75 | $0.75 | 23,200 | — | — |
| 2023-05-05 | $0.76 | $0.76 | 40,200 | — | — |
| 2023-05-04 | $0.75 | $0.75 | 26,800 | — | — |
| 2023-05-03 | $0.74 | $0.74 | 106,000 | — | — |
| 2023-05-02 | $0.75 | $0.75 | 114,000 | — | — |
| 2023-05-01 | $0.78 | $0.78 | 99,400 | — | — |
| 2023-04-28 | $0.78 | $0.77 | 155,800 | — | — |
| 2023-04-27 | $0.78 | $0.78 | 72,600 | — | — |
| 2023-04-26 | $0.77 | $0.77 | 151,400 | — | — |
| 2023-04-25 | $0.78 | $0.77 | 36,000 | — | — |
| 2023-04-24 | $0.79 | $0.79 | 73,800 | — | — |
| 2023-04-21 | $0.79 | $0.79 | 223,400 | — | — |
| 2023-04-20 | $0.84 | $0.84 | 11,800 | — | — |
| 2023-04-19 | $0.86 | $0.86 | 4,400 | — | — |
| 2023-04-18 | $0.85 | $0.85 | 15,800 | — | — |
| 2023-04-17 | $0.85 | $0.85 | 18,200 | — | — |
| 2023-04-14 | $0.84 | $0.84 | 11,600 | — | — |
| 2023-04-13 | $0.84 | $0.84 | 20,400 | — | — |
| 2023-04-12 | $0.83 | $0.83 | 15,800 | — | — |
| 2023-04-11 | $0.84 | $0.84 | 36,200 | — | — |
| 2023-04-10 | $0.88 | $0.88 | 52,400 | — | — |
| 2023-04-06 | $0.86 | $0.86 | 30,600 | — | — |
| 2023-04-05 | $0.86 | $0.86 | 45,800 | — | — |
| 2023-04-04 | $0.85 | $0.85 | 243,800 | — | — |
| 2023-04-03 | $0.90 | $0.90 | 65,800 | — | — |
| 2023-03-31 | $0.88 | $0.88 | 152,200 | — | — |
| 2023-03-30 | $0.82 | $0.82 | 113,800 | — | — |
| 2023-03-29 | $0.85 | $0.85 | 482,400 | — | — |
| 2023-03-28 | $0.91 | $0.91 | 181,800 | — | — |
| 2023-03-27 | $0.89 | $0.89 | 219,800 | — | — |
| 2023-03-24 | $0.94 | $0.94 | 5,200 | — | — |
| 2023-03-23 | $0.93 | $0.93 | 84,400 | — | — |
| 2023-03-22 | $0.93 | $0.93 | 208,200 | — | — |
| 2023-03-21 | $0.94 | $0.94 | 114,800 | — | — |
| 2023-03-20 | $0.96 | $0.96 | 59,800 | — | — |
| 2023-03-17 | $1.00 | $1.00 | 37,800 | — | — |
| 2023-03-16 | $0.97 | $0.97 | 20,200 | — | — |
| 2023-03-15 | $0.96 | $0.96 | 51,000 | — | — |
| 2023-03-14 | $0.94 | $0.94 | 96,000 | — | — |
| 2023-03-13 | $0.97 | $0.97 | 134,000 | — | — |
| 2023-03-10 | $0.94 | $0.94 | 51,600 | — | — |
| 2023-03-09 | $0.96 | $0.96 | 37,800 | — | — |
| 2023-03-08 | $1.00 | $1.00 | 12,600 | — | — |
| 2023-03-07 | $1.02 | $1.02 | 120,800 | — | — |
| 2023-03-06 | $1.00 | $1.00 | 28,600 | — | — |
| 2023-03-03 | $0.97 | $0.97 | 161,200 | — | — |
| 2023-03-02 | $0.96 | $0.96 | 84,000 | — | — |
| 2023-03-01 | $0.97 | $0.97 | 28,800 | — | — |
| 2023-02-28 | $0.97 | $0.97 | 16,200 | — | — |
| 2023-02-27 | $0.95 | $0.94 | 20,800 | — | — |
| 2023-02-24 | $0.97 | $0.97 | 38,600 | — | — |
| 2023-02-23 | $0.93 | $0.93 | 63,200 | — | — |
| 2023-02-22 | $1.00 | $1.00 | 40,800 | — | — |
| 2023-02-21 | $0.97 | $0.97 | 325,000 | — | — |
| 2023-02-17 | $1.13 | $1.13 | 290,600 | — | — |
| 2023-02-16 | $1.10 | $1.10 | 247,800 | — | — |
| 2023-02-15 | $0.97 | $0.97 | 2,707,400 | — | — |
| 2023-02-14 | $0.95 | $0.95 | 188,000 | — | — |
| 2023-02-13 | $0.98 | $0.98 | 120,400 | — | — |
| 2023-02-10 | $1.00 | $1.00 | 18,400 | — | — |
| 2023-02-09 | $1.00 | $1.00 | 35,000 | — | — |
| 2023-02-08 | $1.00 | $1.00 | 66,800 | — | — |
| 2023-02-07 | $1.00 | $1.00 | 82,000 | — | — |
| 2023-02-06 | $1.01 | $1.01 | 76,000 | — | — |
| 2023-02-03 | $1.05 | $1.05 | 47,600 | — | — |
| 2023-02-02 | $1.05 | $1.05 | 95,200 | — | — |
| 2023-02-01 | $1.03 | $1.03 | 109,800 | — | — |
| 2023-01-31 | $1.01 | $1.01 | 1,402,200 | — | — |
| 2023-01-30 | $1.00 | $1.00 | 263,000 | — | — |
| 2023-01-27 | $1.00 | $1.00 | 43,600 | — | — |
| 2023-01-26 | $1.00 | $1.00 | 61,400 | — | — |
| 2023-01-25 | $1.00 | $1.00 | 85,400 | — | — |
| 2023-01-24 | $1.00 | $1.00 | 217,400 | — | — |
| 2023-01-23 | $1.05 | $1.05 | 211,600 | — | — |
| 2023-01-20 | $1.02 | $1.02 | 177,000 | — | — |
| 2023-01-19 | $1.00 | $1.00 | 205,800 | — | — |
| 2023-01-18 | $1.15 | $1.15 | 19,600 | — | — |
| 2023-01-17 | $1.16 | $1.16 | 87,200 | — | — |
| 2023-01-13 | $1.17 | $1.17 | 19,000 | — | — |
| 2023-01-12 | $1.18 | $1.18 | 35,200 | — | — |
| 2023-01-11 | $1.18 | $1.18 | 411,800 | — | — |
| 2023-01-10 | $1.16 | $1.16 | 82,800 | — | — |
| 2023-01-09 | $1.15 | $1.15 | 47,200 | — | — |
| 2023-01-06 | $1.15 | $1.15 | 21,800 | — | — |
| 2023-01-05 | $1.14 | $1.14 | 26,400 | — | — |
| 2023-01-04 | $1.15 | $1.15 | 47,400 | — | — |
| 2023-01-03 | $1.14 | $1.14 | 114,400 | — | — |