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
- 2005-11-10 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 | $4.00 | $4.00 | 310,690 | — | — |
| 2023-12-28 | $4.60 | $4.60 | 228,520 | — | — |
| 2023-12-27 | $4.70 | $4.70 | 117,990 | — | — |
| 2023-12-26 | $4.30 | $4.30 | 117,010 | — | — |
| 2023-12-22 | $3.80 | $3.80 | 93,950 | — | — |
| 2023-12-21 | $3.40 | $3.40 | 48,730 | — | — |
| 2023-12-20 | $3.40 | $3.40 | 108,870 | — | — |
| 2023-12-19 | $3.40 | $3.40 | 260,810 | — | — |
| 2023-12-18 | $2.60 | $2.60 | 38,400 | — | — |
| 2023-12-15 | $2.70 | $2.70 | 52,950 | — | — |
| 2023-12-14 | $2.80 | $2.80 | 37,700 | — | — |
| 2023-12-13 | $2.70 | $2.70 | 89,680 | — | — |
| 2023-12-12 | $2.40 | $2.40 | 50,430 | — | — |
| 2023-12-11 | $2.50 | $2.50 | 22,900 | — | — |
| 2023-12-08 | $2.50 | $2.50 | 24,070 | — | — |
| 2023-12-07 | $2.60 | $2.60 | 17,950 | — | — |
| 2023-12-06 | $2.60 | $2.60 | 30,050 | — | — |
| 2023-12-05 | $2.60 | $2.60 | 27,750 | — | — |
| 2023-12-04 | $2.70 | $2.70 | 41,310 | — | — |
| 2023-12-01 | $2.60 | $2.60 | 16,100 | — | — |
| 2023-11-30 | $2.60 | $2.60 | 20,770 | — | — |
| 2023-11-29 | $2.50 | $2.50 | 20,770 | — | — |
| 2023-11-28 | $2.50 | $2.50 | 14,260 | — | — |
| 2023-11-27 | $2.50 | $2.50 | 24,280 | — | — |
| 2023-11-24 | $2.50 | $2.50 | 7,200 | — | — |
| 2023-11-22 | $2.60 | $2.60 | 12,120 | — | — |
| 2023-11-21 | $2.60 | $2.60 | 20,440 | — | — |
| 2023-11-20 | $2.50 | $2.50 | 46,820 | — | — |
| 2023-11-17 | $2.60 | $2.60 | 38,410 | — | — |
| 2023-11-16 | $2.60 | $2.60 | 37,270 | — | — |
| 2023-11-15 | $2.50 | $2.50 | 62,930 | — | — |
| 2023-11-14 | $2.30 | $2.30 | 46,460 | — | — |
| 2023-11-13 | $2.30 | $2.30 | 20,040 | — | — |
| 2023-11-10 | $2.40 | $2.40 | 62,770 | — | — |
| 2023-11-09 | $2.60 | $2.60 | 37,280 | — | — |
| 2023-11-08 | $2.70 | $2.70 | 12,620 | — | — |
| 2023-11-07 | $2.70 | $2.70 | 29,300 | — | — |
| 2023-11-06 | $2.60 | $2.60 | 27,860 | — | — |
| 2023-11-03 | $2.70 | $2.70 | 12,000 | — | — |
| 2023-11-02 | $2.70 | $2.70 | 22,270 | — | — |
| 2023-11-01 | $2.60 | $2.60 | 12,640 | — | — |
| 2023-10-31 | $2.60 | $2.60 | 19,110 | — | — |
| 2023-10-30 | $2.60 | $2.60 | 38,810 | — | — |
| 2023-10-27 | $2.60 | $2.60 | 16,010 | — | — |
| 2023-10-26 | $2.60 | $2.60 | 33,390 | — | — |
| 2023-10-25 | $2.70 | $2.70 | 16,980 | — | — |
| 2023-10-24 | $2.70 | $2.70 | 25,600 | — | — |
| 2023-10-23 | $2.80 | $2.80 | 14,300 | — | — |
| 2023-10-20 | $3.00 | $3.00 | 9,400 | — | — |
| 2023-10-19 | $2.80 | $2.80 | 14,640 | — | — |
| 2023-10-18 | $3.00 | $3.00 | 48,870 | — | — |
| 2023-10-17 | $2.90 | $2.90 | 100,730 | — | — |
| 2023-10-16 | $2.70 | $2.70 | 37,680 | — | — |
| 2023-10-13 | $2.70 | $2.70 | 30,590 | — | — |
| 2023-10-12 | $2.70 | $2.70 | 22,660 | — | — |
| 2023-10-11 | $2.70 | $2.70 | 27,420 | — | — |
| 2023-10-10 | $2.80 | $2.80 | 32,780 | — | — |
| 2023-10-09 | $2.80 | $2.80 | 23,620 | — | — |
| 2023-10-06 | $3.00 | $3.00 | 15,360 | — | — |
| 2023-10-05 | $2.90 | $2.90 | 23,090 | — | — |
| 2023-10-04 | $3.00 | $3.00 | 77,290 | — | — |
| 2023-10-03 | $2.70 | $2.70 | 19,370 | — | — |
| 2023-10-02 | $2.70 | $2.70 | 33,560 | — | — |
| 2023-09-29 | $2.70 | $2.70 | 18,360 | — | — |
| 2023-09-28 | $2.70 | $2.70 | 22,980 | — | — |
| 2023-09-27 | $2.80 | $2.80 | 26,270 | — | — |
| 2023-09-26 | $2.90 | $2.90 | 56,060 | — | — |
| 2023-09-25 | $3.00 | $3.00 | 28,280 | — | — |
| 2023-09-22 | $3.00 | $3.00 | 24,780 | — | — |
| 2023-09-21 | $2.90 | $2.90 | 58,400 | — | — |
| 2023-09-20 | $3.00 | $3.00 | 115,080 | — | — |
| 2023-09-19 | $2.90 | $2.90 | 223,010 | — | — |
| 2023-09-18 | $3.20 | $3.20 | 4,119,290 | — | — |
| 2023-09-15 | $2.10 | $2.10 | 116,570 | — | — |
| 2023-09-14 | $3.50 | $3.50 | 26,490 | — | — |
| 2023-09-13 | $3.70 | $3.70 | 16,130 | — | — |
| 2023-09-12 | $3.60 | $3.60 | 36,260 | — | — |
| 2023-09-11 | $3.80 | $3.80 | 14,550 | — | — |
| 2023-09-08 | $3.80 | $3.80 | 11,530 | — | — |
| 2023-09-07 | $4.00 | $4.00 | 16,220 | — | — |
| 2023-09-06 | $3.90 | $3.90 | 13,700 | — | — |
| 2023-09-05 | $3.90 | $3.90 | 17,000 | — | — |
| 2023-09-01 | $4.10 | $4.10 | 14,000 | — | — |
| 2023-08-31 | $4.10 | $4.10 | 17,380 | — | — |
| 2023-08-30 | $4.10 | $4.10 | 15,930 | — | — |
| 2023-08-29 | $4.00 | $4.00 | 5,730 | — | — |
| 2023-08-28 | $3.90 | $3.90 | 13,390 | — | — |
| 2023-08-25 | $4.00 | $4.00 | 51,160 | — | — |
| 2023-08-24 | $4.00 | $4.00 | 69,790 | — | — |
| 2023-08-23 | $4.00 | $4.00 | 17,460 | — | — |
| 2023-08-22 | $3.90 | $3.90 | 130,440 | — | — |
| 2023-08-21 | $3.90 | $3.90 | 13,240 | — | — |
| 2023-08-18 | $4.10 | $4.10 | 23,910 | — | — |
| 2023-08-17 | $3.90 | $3.90 | 31,780 | — | — |
| 2023-08-16 | $4.00 | $4.00 | 68,400 | — | — |
| 2023-08-15 | $4.50 | $4.50 | 41,890 | — | — |
| 2023-08-14 | $4.70 | $4.70 | 121,540 | — | — |
| 2023-08-11 | $4.80 | $4.80 | 25,400 | — | — |
| 2023-08-10 | $4.90 | $4.90 | 17,270 | — | — |
| 2023-08-09 | $4.80 | $4.80 | 30,380 | — | — |
| 2023-08-08 | $4.90 | $4.90 | 45,540 | — | — |
| 2023-08-07 | $5.00 | $5.00 | 67,940 | — | — |
| 2023-08-04 | $5.60 | $5.60 | 15,800 | — | — |
| 2023-08-03 | $5.80 | $5.80 | 22,740 | — | — |
| 2023-08-02 | $5.90 | $5.90 | 15,570 | — | — |
| 2023-08-01 | $5.80 | $5.80 | 21,090 | — | — |
| 2023-07-31 | $5.70 | $5.70 | 15,160 | — | — |
| 2023-07-28 | $5.90 | $5.90 | 15,780 | — | — |
| 2023-07-27 | $5.90 | $5.90 | 8,480 | — | — |
| 2023-07-26 | $6.00 | $6.00 | 17,590 | — | — |
| 2023-07-25 | $5.50 | $5.50 | 37,320 | — | — |
| 2023-07-24 | $6.20 | $6.20 | 16,540 | — | — |
| 2023-07-21 | $6.30 | $6.30 | 22,870 | — | — |
| 2023-07-20 | $6.10 | $6.10 | 15,840 | — | — |
| 2023-07-19 | $6.10 | $6.10 | 20,230 | — | — |
| 2023-07-18 | $6.20 | $6.20 | 18,270 | — | — |
| 2023-07-17 | $6.10 | $6.10 | 18,000 | — | — |
| 2023-07-14 | $6.10 | $6.10 | 14,900 | — | — |
| 2023-07-13 | $6.40 | $6.40 | 15,750 | — | — |
| 2023-07-12 | $6.40 | $6.40 | 17,040 | — | — |
| 2023-07-11 | $6.40 | $6.40 | 5,910 | — | — |
| 2023-07-10 | $6.30 | $6.30 | 13,950 | — | — |
| 2023-07-07 | $6.50 | $6.50 | 22,710 | — | — |
| 2023-07-06 | $6.40 | $6.40 | 15,180 | — | — |
| 2023-07-05 | $6.50 | $6.50 | 26,570 | — | — |
| 2023-07-03 | $6.90 | $6.90 | 14,150 | — | — |
| 2023-06-30 | $6.70 | $6.70 | 15,500 | — | — |
| 2023-06-29 | $6.60 | $6.60 | 22,750 | — | — |
| 2023-06-28 | $6.50 | $6.50 | 14,160 | — | — |
| 2023-06-27 | $6.50 | $6.50 | 20,180 | — | — |
| 2023-06-26 | $6.70 | $6.70 | 10,250 | — | — |
| 2023-06-23 | $7.10 | $7.10 | 45,270 | — | — |
| 2023-06-22 | $7.20 | $7.20 | 122,100 | — | — |
| 2023-06-21 | $6.80 | $6.80 | 33,460 | — | — |
| 2023-06-20 | $6.70 | $6.70 | 59,540 | — | — |
| 2023-06-16 | $7.10 | $7.10 | 137,650 | — | — |
| 2023-06-15 | $5.70 | $5.70 | 31,460 | — | — |
| 2023-06-14 | $5.50 | $5.50 | 24,910 | — | — |
| 2023-06-13 | $5.50 | $5.50 | 26,690 | — | — |
| 2023-06-12 | $5.50 | $5.50 | 23,650 | — | — |
| 2023-06-09 | $5.20 | $5.20 | 18,190 | — | — |
| 2023-06-08 | $5.40 | $5.40 | 32,650 | — | — |
| 2023-06-07 | $5.40 | $5.40 | 5,890 | — | — |
| 2023-06-06 | $5.40 | $5.40 | 4,940 | — | — |
| 2023-06-05 | $5.20 | $5.20 | 66,040 | — | — |
| 2023-06-02 | $5.50 | $5.50 | 8,810 | — | — |
| 2023-06-01 | $5.30 | $5.30 | 17,050 | — | — |
| 2023-05-31 | $5.30 | $5.30 | 22,980 | — | — |
| 2023-05-30 | $5.60 | $5.60 | 40,440 | — | — |
| 2023-05-26 | $5.10 | $5.10 | 11,880 | — | — |
| 2023-05-25 | $5.00 | $5.00 | 15,010 | — | — |
| 2023-05-24 | $5.00 | $5.00 | 6,080 | — | — |
| 2023-05-23 | $5.20 | $5.20 | 7,980 | — | — |
| 2023-05-22 | $5.10 | $5.10 | 22,280 | — | — |
| 2023-05-19 | $4.90 | $4.90 | 10,620 | — | — |
| 2023-05-18 | $4.70 | $4.70 | 31,950 | — | — |
| 2023-05-17 | $4.50 | $4.50 | 76,270 | — | — |
| 2023-05-16 | $5.10 | $5.10 | 277,230 | — | — |
| 2023-05-15 | $6.50 | $6.50 | 32,460 | — | — |
| 2023-05-12 | $6.40 | $6.40 | 34,570 | — | — |
| 2023-05-11 | $6.50 | $6.50 | 48,650 | — | — |
| 2023-05-10 | $6.50 | $6.50 | 38,030 | — | — |
| 2023-05-09 | $6.50 | $6.50 | 40,360 | — | — |
| 2023-05-08 | $6.70 | $6.70 | 33,170 | — | — |
| 2023-05-05 | $6.60 | $6.60 | 106,710 | — | — |
| 2023-05-04 | $6.30 | $6.30 | 17,300 | — | — |
| 2023-05-03 | $6.10 | $6.10 | 27,300 | — | — |
| 2023-05-02 | $6.20 | $6.20 | 19,150 | — | — |
| 2023-05-01 | $6.10 | $6.10 | 14,780 | — | — |
| 2023-04-28 | $6.20 | $6.20 | 49,280 | — | — |
| 2023-04-27 | $5.80 | $5.80 | 17,440 | — | — |
| 2023-04-26 | $5.70 | $5.70 | 52,960 | — | — |
| 2023-04-25 | $5.40 | $5.40 | 116,930 | — | — |
| 2023-04-24 | $6.50 | $6.50 | 31,980 | — | — |
| 2023-04-21 | $6.90 | $6.90 | 54,070 | — | — |
| 2023-04-20 | $6.90 | $6.90 | 86,150 | — | — |
| 2023-04-19 | $6.50 | $6.50 | 42,540 | — | — |
| 2023-04-18 | $6.60 | $6.60 | 24,300 | — | — |
| 2023-04-17 | $6.40 | $6.40 | 26,550 | — | — |
| 2023-04-14 | $6.40 | $6.40 | 139,280 | — | — |
| 2023-04-13 | $6.80 | $6.80 | 39,620 | — | — |
| 2023-04-12 | $6.90 | $6.90 | 24,290 | — | — |
| 2023-04-11 | $6.90 | $6.90 | 25,660 | — | — |
| 2023-04-10 | $6.90 | $6.90 | 72,780 | — | — |
| 2023-04-06 | $6.40 | $6.40 | 37,150 | — | — |
| 2023-04-05 | $6.20 | $6.20 | 32,250 | — | — |
| 2023-04-04 | $6.50 | $6.50 | 54,760 | — | — |
| 2023-04-03 | $6.90 | $6.90 | 67,680 | — | — |
| 2023-03-31 | $6.40 | $6.40 | 41,520 | — | — |
| 2023-03-30 | $6.10 | $6.10 | 27,660 | — | — |
| 2023-03-29 | $5.70 | $5.70 | 43,620 | — | — |
| 2023-03-28 | $5.90 | $5.90 | 87,550 | — | — |
| 2023-03-27 | $6.10 | $6.10 | 23,140 | — | — |
| 2023-03-24 | $6.40 | $6.40 | 37,860 | — | — |
| 2023-03-23 | $6.70 | $6.70 | 58,190 | — | — |
| 2023-03-22 | $6.50 | $6.50 | 115,710 | — | — |
| 2023-03-21 | $6.70 | $6.70 | 235,540 | — | — |
| 2023-03-20 | $6.50 | $6.50 | 200,990 | — | — |
| 2023-03-17 | $6.10 | $6.10 | 691,130 | — | — |
| 2023-03-16 | $5.30 | $5.30 | 221,530 | — | — |
| 2023-03-15 | $4.90 | $4.90 | 150,900 | — | — |
| 2023-03-14 | $4.30 | $4.30 | 43,740 | — | — |
| 2023-03-13 | $4.50 | $4.50 | 32,110 | — | — |
| 2023-03-10 | $4.70 | $4.70 | 57,120 | — | — |
| 2023-03-09 | $4.90 | $4.90 | 75,710 | — | — |
| 2023-03-08 | $4.80 | $4.80 | 40,820 | — | — |
| 2023-03-07 | $4.70 | $4.70 | 100,590 | — | — |
| 2023-03-06 | $4.30 | $4.30 | 115,460 | — | — |
| 2023-03-03 | $3.70 | $3.70 | 15,020 | — | — |
| 2023-03-02 | $3.60 | $3.60 | 10,200 | — | — |
| 2023-03-01 | $3.60 | $3.60 | 18,310 | — | — |
| 2023-02-28 | $3.70 | $3.70 | 12,290 | — | — |
| 2023-02-27 | $3.70 | $3.70 | 10,800 | — | — |
| 2023-02-24 | $3.60 | $3.60 | 17,990 | — | — |
| 2023-02-23 | $3.60 | $3.60 | 9,640 | — | — |
| 2023-02-22 | $3.50 | $3.50 | 35,470 | — | — |
| 2023-02-21 | $3.80 | $3.80 | 10,490 | — | — |
| 2023-02-17 | $3.80 | $3.80 | 14,500 | — | — |
| 2023-02-16 | $3.80 | $3.80 | 26,790 | — | — |
| 2023-02-15 | $3.90 | $3.90 | 13,080 | — | — |
| 2023-02-14 | $3.90 | $3.90 | 12,220 | — | — |
| 2023-02-13 | $3.70 | $3.70 | 32,470 | — | — |
| 2023-02-10 | $4.00 | $4.00 | 23,860 | — | — |
| 2023-02-09 | $4.10 | $4.10 | 16,700 | — | — |
| 2023-02-08 | $4.00 | $4.00 | 26,570 | — | — |
| 2023-02-07 | $4.20 | $4.20 | 40,820 | — | — |
| 2023-02-06 | $4.20 | $4.20 | 75,930 | — | — |
| 2023-02-03 | $4.00 | $4.00 | 32,730 | — | — |
| 2023-02-02 | $4.00 | $4.00 | 92,940 | — | — |
| 2023-02-01 | $3.80 | $3.80 | 70,720 | — | — |
| 2023-01-31 | $3.80 | $3.80 | 104,760 | — | — |
| 2023-01-30 | $3.30 | $3.30 | 39,880 | — | — |
| 2023-01-27 | $3.00 | $3.00 | 28,810 | — | — |
| 2023-01-26 | $3.00 | $3.00 | 28,100 | — | — |
| 2023-01-25 | $2.90 | $2.90 | 20,330 | — | — |
| 2023-01-24 | $2.80 | $2.80 | 11,470 | — | — |
| 2023-01-23 | $2.80 | $2.80 | 18,650 | — | — |
| 2023-01-20 | $2.80 | $2.80 | 17,700 | — | — |
| 2023-01-19 | $2.80 | $2.80 | 16,080 | — | — |
| 2023-01-18 | $2.90 | $2.90 | 7,240 | — | — |
| 2023-01-17 | $2.80 | $2.80 | 12,250 | — | — |
| 2023-01-13 | $2.90 | $2.90 | 9,280 | — | — |
| 2023-01-12 | $2.90 | $2.90 | 16,190 | — | — |
| 2023-01-11 | $2.80 | $2.80 | 9,680 | — | — |
| 2023-01-10 | $2.90 | $2.90 | 29,380 | — | — |
| 2023-01-09 | $2.90 | $2.90 | 46,460 | — | — |
| 2023-01-06 | $2.70 | $2.70 | 25,830 | — | — |
| 2023-01-05 | $2.60 | $2.60 | 10,490 | — | — |
| 2023-01-04 | $2.60 | $2.60 | 14,980 | — | — |
| 2023-01-03 | $2.40 | $2.40 | 12,480 | — | — |