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
- 2019-08-08 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 | $2.47 | $2.47 | 365,560 | — | — |
| 2023-12-28 | $1.87 | $1.87 | 113,690 | — | — |
| 2023-12-27 | $1.69 | $1.69 | 136,510 | — | — |
| 2023-12-26 | $1.69 | $1.69 | 70,580 | — | — |
| 2023-12-22 | $1.80 | $1.80 | 59,810 | — | — |
| 2023-12-21 | $1.81 | $1.81 | 57,080 | — | — |
| 2023-12-20 | $1.70 | $1.70 | 87,800 | — | — |
| 2023-12-19 | $1.88 | $1.88 | 66,890 | — | — |
| 2023-12-18 | $1.85 | $1.85 | 35,860 | — | — |
| 2023-12-15 | $1.87 | $1.87 | 69,380 | — | — |
| 2023-12-14 | $2.01 | $2.01 | 33,990 | — | — |
| 2023-12-13 | $2.01 | $2.01 | 29,540 | — | — |
| 2023-12-12 | $1.96 | $1.96 | 68,060 | — | — |
| 2023-12-11 | $2.00 | $2.00 | 45,020 | — | — |
| 2023-12-08 | $2.06 | $2.06 | 17,880 | — | — |
| 2023-12-07 | $2.10 | $2.10 | 13,660 | — | — |
| 2023-12-06 | $2.12 | $2.12 | 9,540 | — | — |
| 2023-12-05 | $2.12 | $2.12 | 16,510 | — | — |
| 2023-12-04 | $2.20 | $2.20 | 20,920 | — | — |
| 2023-12-01 | $2.30 | $2.30 | 34,680 | — | — |
| 2023-11-30 | $2.13 | $2.13 | 7,620 | — | — |
| 2023-11-29 | $2.11 | $2.11 | 32,280 | — | — |
| 2023-11-28 | $2.27 | $2.27 | 14,440 | — | — |
| 2023-11-27 | $2.30 | $2.30 | 54,740 | — | — |
| 2023-11-24 | $2.14 | $2.14 | 7,590 | — | — |
| 2023-11-22 | $2.06 | $2.06 | 106,890 | — | — |
| 2023-11-21 | $2.05 | $2.05 | 33,510 | — | — |
| 2023-11-20 | $2.06 | $2.06 | 27,820 | — | — |
| 2023-11-17 | $2.10 | $2.10 | 16,570 | — | — |
| 2023-11-16 | $2.00 | $2.00 | 37,280 | — | — |
| 2023-11-15 | $2.01 | $2.01 | 50,790 | — | — |
| 2023-11-14 | $2.12 | $2.12 | 88,550 | — | — |
| 2023-11-13 | $2.19 | $2.19 | 25,620 | — | — |
| 2023-11-10 | $2.19 | $2.19 | 14,590 | — | — |
| 2023-11-09 | $2.17 | $2.17 | 43,560 | — | — |
| 2023-11-08 | $2.29 | $2.29 | 34,690 | — | — |
| 2023-11-07 | $2.28 | $2.28 | 24,630 | — | — |
| 2023-11-06 | $2.15 | $2.15 | 17,810 | — | — |
| 2023-11-03 | $2.34 | $2.34 | 25,500 | — | — |
| 2023-11-02 | $2.20 | $2.20 | 58,900 | — | — |
| 2023-11-01 | $2.15 | $2.15 | 22,460 | — | — |
| 2023-10-31 | $2.19 | $2.19 | 37,830 | — | — |
| 2023-10-30 | $2.10 | $2.10 | 53,660 | — | — |
| 2023-10-27 | $2.09 | $2.09 | 30,820 | — | — |
| 2023-10-26 | $2.04 | $2.04 | 40,950 | — | — |
| 2023-10-25 | $1.98 | $1.98 | 89,520 | — | — |
| 2023-10-24 | $2.05 | $2.05 | 40,040 | — | — |
| 2023-10-23 | $2.24 | $2.24 | 29,450 | — | — |
| 2023-10-20 | $2.36 | $2.36 | 43,340 | — | — |
| 2023-10-19 | $2.50 | $2.50 | 267,350 | — | — |
| 2023-10-18 | $2.94 | $2.94 | 142,090 | — | — |
| 2023-10-17 | $3.21 | $3.21 | 53,140 | — | — |
| 2023-10-16 | $3.30 | $3.30 | 103,900 | — | — |
| 2023-10-13 | $2.98 | $2.98 | 154,960 | — | — |
| 2023-10-12 | $2.70 | $2.70 | 171,430 | — | — |
| 2023-10-11 | $2.35 | $2.35 | 676,000 | — | — |
| 2023-10-10 | $1.98 | $1.98 | 26,170 | — | — |
| 2023-10-09 | $2.01 | $2.01 | 15,780 | — | — |
| 2023-10-06 | $2.18 | $2.18 | 17,540 | — | — |
| 2023-10-05 | $2.11 | $2.11 | 25,440 | — | — |
| 2023-10-04 | $2.26 | $2.26 | 16,580 | — | — |
| 2023-10-03 | $2.21 | $2.21 | 21,240 | — | — |
| 2023-10-02 | $2.27 | $2.27 | 32,390 | — | — |
| 2023-09-29 | $2.22 | $2.22 | 21,930 | — | — |
| 2023-09-28 | $2.25 | $2.25 | 10,780 | — | — |
| 2023-09-27 | $2.33 | $2.33 | 15,660 | — | — |
| 2023-09-26 | $2.43 | $2.43 | 10,560 | — | — |
| 2023-09-25 | $2.36 | $2.36 | 10,150 | — | — |
| 2023-09-22 | $2.30 | $2.30 | 20,430 | — | — |
| 2023-09-21 | $2.42 | $2.42 | 30,100 | — | — |
| 2023-09-20 | $2.30 | $2.30 | 63,740 | — | — |
| 2023-09-19 | $2.46 | $2.46 | 63,780 | — | — |
| 2023-09-18 | $2.63 | $2.63 | 48,210 | — | — |
| 2023-09-15 | $3.07 | $3.07 | 42,990 | — | — |
| 2023-09-14 | $2.91 | $2.91 | 13,680 | — | — |
| 2023-09-13 | $2.90 | $2.90 | 34,950 | — | — |
| 2023-09-12 | $3.05 | $3.05 | 11,300 | — | — |
| 2023-09-11 | $3.02 | $3.02 | 12,410 | — | — |
| 2023-09-08 | $3.19 | $3.19 | 9,300 | — | — |
| 2023-09-07 | $3.13 | $3.13 | 23,460 | — | — |
| 2023-09-06 | $3.13 | $3.13 | 26,040 | — | — |
| 2023-09-05 | $3.33 | $3.33 | 27,970 | — | — |
| 2023-09-01 | $3.60 | $3.60 | 60,960 | — | — |
| 2023-08-31 | $3.24 | $3.24 | 83,240 | — | — |
| 2023-08-30 | $3.18 | $3.18 | 59,160 | — | — |
| 2023-08-29 | $3.09 | $3.09 | 403,570 | — | — |
| 2023-08-28 | $2.86 | $2.86 | 38,100 | — | — |
| 2023-08-25 | $2.99 | $2.99 | 14,500 | — | — |
| 2023-08-24 | $2.99 | $2.99 | 9,750 | — | — |
| 2023-08-23 | $2.93 | $2.93 | 26,390 | — | — |
| 2023-08-22 | $2.77 | $2.77 | 48,720 | — | — |
| 2023-08-21 | $3.01 | $3.01 | 29,210 | — | — |
| 2023-08-18 | $3.19 | $3.19 | 25,390 | — | — |
| 2023-08-17 | $3.01 | $3.01 | 36,610 | — | — |
| 2023-08-16 | $2.90 | $2.90 | 60,450 | — | — |
| 2023-08-15 | $3.13 | $3.13 | 65,500 | — | — |
| 2023-08-14 | $3.13 | $3.13 | 49,230 | — | — |
| 2023-08-11 | $3.20 | $3.20 | 53,300 | — | — |
| 2023-08-10 | $3.38 | $3.38 | 58,840 | — | — |
| 2023-08-09 | $3.33 | $3.33 | 69,280 | — | — |
| 2023-08-08 | $3.50 | $3.50 | 41,660 | — | — |
| 2023-08-07 | $3.56 | $3.56 | 67,900 | — | — |
| 2023-08-04 | $3.62 | $3.62 | 91,430 | — | — |
| 2023-08-03 | $3.83 | $3.83 | 43,290 | — | — |
| 2023-08-02 | $3.77 | $3.77 | 70,390 | — | — |
| 2023-08-01 | $3.91 | $3.91 | 63,850 | — | — |
| 2023-07-31 | $4.06 | $4.06 | 53,550 | — | — |
| 2023-07-28 | $3.93 | $3.93 | 123,740 | — | — |
| 2023-07-27 | $3.84 | $3.84 | 237,100 | — | — |
| 2023-07-26 | $3.50 | $3.50 | 291,570 | — | — |
| 2023-07-25 | $4.91 | $4.91 | 41,940 | — | — |
| 2023-07-24 | $5.13 | $5.13 | 48,290 | — | — |
| 2023-07-21 | $5.63 | $5.63 | 108,000 | — | — |
| 2023-07-20 | $5.20 | $5.20 | 32,240 | — | — |
| 2023-07-19 | $4.99 | $4.99 | 49,370 | — | — |
| 2023-07-18 | $5.18 | $5.18 | 46,380 | — | — |
| 2023-07-17 | $4.90 | $4.90 | 27,640 | — | — |
| 2023-07-14 | $4.98 | $4.98 | 28,590 | — | — |
| 2023-07-13 | $5.11 | $5.11 | 56,090 | — | — |
| 2023-07-12 | $5.19 | $5.19 | 59,830 | — | — |
| 2023-07-11 | $4.98 | $4.98 | 53,460 | — | — |
| 2023-07-10 | $4.90 | $4.90 | 35,980 | — | — |
| 2023-07-07 | $5.00 | $5.00 | 29,050 | — | — |
| 2023-07-06 | $5.13 | $5.13 | 71,480 | — | — |
| 2023-07-05 | $5.00 | $5.00 | 52,180 | — | — |
| 2023-07-03 | $5.24 | $5.24 | 68,610 | — | — |
| 2023-06-30 | $5.33 | $5.33 | 33,700 | — | — |
| 2023-06-29 | $5.38 | $5.38 | 29,550 | — | — |
| 2023-06-28 | $5.08 | $5.08 | 96,180 | — | — |
| 2023-06-27 | $5.50 | $5.50 | 64,590 | — | — |
| 2023-06-26 | $6.14 | $6.14 | 46,360 | — | — |
| 2023-06-23 | $6.70 | $6.70 | 623,720 | — | — |
| 2023-06-22 | $7.48 | $7.48 | 50,290 | — | — |
| 2023-06-21 | $8.09 | $8.09 | 48,090 | — | — |
| 2023-06-20 | $8.10 | $8.10 | 90,910 | — | — |
| 2023-06-16 | $8.10 | $8.10 | 96,270 | — | — |
| 2023-06-15 | $8.13 | $8.13 | 98,520 | — | — |
| 2023-06-14 | $7.50 | $7.50 | 63,690 | — | — |
| 2023-06-13 | $8.04 | $8.04 | 56,280 | — | — |
| 2023-06-12 | $7.20 | $7.20 | 107,130 | — | — |
| 2023-06-09 | $6.54 | $6.54 | 22,020 | — | — |
| 2023-06-08 | $6.80 | $6.80 | 67,660 | — | — |
| 2023-06-07 | $5.75 | $5.75 | 75,650 | — | — |
| 2023-06-06 | $6.49 | $6.49 | 47,280 | — | — |
| 2023-06-05 | $6.97 | $6.97 | 36,320 | — | — |
| 2023-06-02 | $7.07 | $7.07 | 43,560 | — | — |
| 2023-06-01 | $6.94 | $6.94 | 47,610 | — | — |
| 2023-05-31 | $7.60 | $7.60 | 52,810 | — | — |
| 2023-05-30 | $7.26 | $7.26 | 37,110 | — | — |
| 2023-05-26 | $6.04 | $6.04 | 32,940 | — | — |
| 2023-05-25 | $6.05 | $6.05 | 24,550 | — | — |
| 2023-05-24 | $6.49 | $6.49 | 48,130 | — | — |
| 2023-05-23 | $6.60 | $6.60 | 171,930 | — | — |
| 2023-05-22 | $6.75 | $6.75 | 252,980 | — | — |
| 2023-05-19 | $6.50 | $6.50 | 232,840 | — | — |
| 2023-05-18 | $5.84 | $5.84 | 28,710 | — | — |
| 2023-05-17 | $5.30 | $5.30 | 19,920 | — | — |
| 2023-05-16 | $5.20 | $5.20 | 24,940 | — | — |
| 2023-05-15 | $5.49 | $5.49 | 21,180 | — | — |
| 2023-05-12 | $5.04 | $5.04 | 15,400 | — | — |
| 2023-05-11 | $5.04 | $5.04 | 21,320 | — | — |
| 2023-05-10 | $4.67 | $4.67 | 47,550 | — | — |
| 2023-05-09 | $4.23 | $4.23 | 58,510 | — | — |
| 2023-05-08 | $4.59 | $4.59 | 33,440 | — | — |
| 2023-05-05 | $5.06 | $5.06 | 33,240 | — | — |
| 2023-05-04 | $5.03 | $5.03 | 30,700 | — | — |
| 2023-05-03 | $5.28 | $5.28 | 25,160 | — | — |
| 2023-05-02 | $5.30 | $5.30 | 30,500 | — | — |
| 2023-05-01 | $5.39 | $5.39 | 44,830 | — | — |
| 2023-04-28 | $5.91 | $5.91 | 36,640 | — | — |
| 2023-04-27 | $6.04 | $6.04 | 34,750 | — | — |
| 2023-04-26 | $6.35 | $6.35 | 17,680 | — | — |
| 2023-04-25 | $6.15 | $6.15 | 37,140 | — | — |
| 2023-04-24 | $6.04 | $6.04 | 45,850 | — | — |
| 2023-04-21 | $6.88 | $6.88 | 26,640 | — | — |
| 2023-04-20 | $7.51 | $7.51 | 38,670 | — | — |
| 2023-04-19 | $7.50 | $7.50 | 37,330 | — | — |
| 2023-04-18 | $7.46 | $7.46 | 37,280 | — | — |
| 2023-04-17 | $7.40 | $7.40 | 44,180 | — | — |
| 2023-04-14 | $6.78 | $6.78 | 76,790 | — | — |
| 2023-04-13 | $7.14 | $7.14 | 46,890 | — | — |
| 2023-04-12 | $6.69 | $6.69 | 38,330 | — | — |
| 2023-04-11 | $6.53 | $6.53 | 25,090 | — | — |
| 2023-04-10 | $6.60 | $6.60 | 43,710 | — | — |
| 2023-04-06 | $6.87 | $6.87 | 30,880 | — | — |
| 2023-04-05 | $6.50 | $6.50 | 80,460 | — | — |
| 2023-04-04 | $7.35 | $7.35 | 19,940 | — | — |
| 2023-04-03 | $7.40 | $7.40 | 171,540 | — | — |
| 2023-03-31 | $6.20 | $6.20 | 26,000 | — | — |
| 2023-03-30 | $6.13 | $6.13 | 35,150 | — | — |
| 2023-03-29 | $5.99 | $5.99 | 16,720 | — | — |
| 2023-03-28 | $5.80 | $5.80 | 22,110 | — | — |
| 2023-03-27 | $5.58 | $5.58 | 18,900 | — | — |
| 2023-03-24 | $5.89 | $5.89 | 16,380 | — | — |
| 2023-03-23 | $5.99 | $5.99 | 19,410 | — | — |
| 2023-03-22 | $5.81 | $5.81 | 29,030 | — | — |
| 2023-03-21 | $6.00 | $6.00 | 22,670 | — | — |
| 2023-03-20 | $5.86 | $5.86 | 20,650 | — | — |
| 2023-03-17 | $5.90 | $5.90 | 26,830 | — | — |
| 2023-03-16 | $6.15 | $6.15 | 21,920 | — | — |
| 2023-03-15 | $6.29 | $6.29 | 36,730 | — | — |
| 2023-03-14 | $5.80 | $5.80 | 52,140 | — | — |
| 2023-03-13 | $6.00 | $6.00 | 27,540 | — | — |
| 2023-03-10 | $6.27 | $6.27 | 77,750 | — | — |
| 2023-03-09 | $7.00 | $7.00 | 24,940 | — | — |
| 2023-03-08 | $7.64 | $7.64 | 41,800 | — | — |
| 2023-03-07 | $8.20 | $8.20 | 27,770 | — | — |
| 2023-03-06 | $8.30 | $8.30 | 68,690 | — | — |
| 2023-03-03 | $8.00 | $8.00 | 45,930 | — | — |
| 2023-03-02 | $7.40 | $7.40 | 177,710 | — | — |
| 2023-03-01 | $7.30 | $7.30 | 26,450 | — | — |
| 2023-02-28 | $6.86 | $6.86 | 105,830 | — | — |
| 2023-02-27 | $6.67 | $6.67 | 27,050 | — | — |
| 2023-02-24 | $6.57 | $6.57 | 53,420 | — | — |
| 2023-02-23 | $5.93 | $5.93 | 65,250 | — | — |
| 2023-02-22 | $6.38 | $6.38 | 45,190 | — | — |
| 2023-02-21 | $6.38 | $6.38 | 39,220 | — | — |
| 2023-02-17 | $7.03 | $7.03 | 38,610 | — | — |
| 2023-02-16 | $7.14 | $7.14 | 26,590 | — | — |
| 2023-02-15 | $7.67 | $7.67 | 48,620 | — | — |
| 2023-02-14 | $7.89 | $7.89 | 61,270 | — | — |
| 2023-02-13 | $7.43 | $7.43 | 88,000 | — | — |
| 2023-02-10 | $7.30 | $7.30 | 43,850 | — | — |
| 2023-02-09 | $7.30 | $7.30 | 102,710 | — | — |
| 2023-02-08 | $8.40 | $8.40 | 45,520 | — | — |
| 2023-02-07 | $8.90 | $8.90 | 56,820 | — | — |
| 2023-02-06 | $9.49 | $9.49 | 44,090 | — | — |
| 2023-02-03 | $9.65 | $9.65 | 39,690 | — | — |
| 2023-02-02 | $9.32 | $9.32 | 91,930 | — | — |
| 2023-02-01 | $9.12 | $9.12 | 87,390 | — | — |
| 2023-01-31 | $8.40 | $8.40 | 95,910 | — | — |
| 2023-01-30 | $9.04 | $9.04 | 120,560 | — | — |
| 2023-01-27 | $10.50 | $10.50 | 51,190 | — | — |
| 2023-01-26 | $9.75 | $9.75 | 49,730 | — | — |
| 2023-01-25 | $10.10 | $10.10 | 31,230 | — | — |
| 2023-01-24 | $10.50 | $10.50 | 40,910 | — | — |
| 2023-01-23 | $10.50 | $10.50 | 40,390 | — | — |
| 2023-01-20 | $10.60 | $10.60 | 32,450 | — | — |
| 2023-01-19 | $10.60 | $10.60 | 64,220 | — | — |
| 2023-01-18 | $11.50 | $11.50 | 49,780 | — | — |
| 2023-01-17 | $11.20 | $11.20 | 96,820 | — | — |
| 2023-01-13 | $10.30 | $10.30 | 92,710 | — | — |
| 2023-01-12 | $10.80 | $10.80 | 107,830 | — | — |
| 2023-01-11 | $10.20 | $10.20 | 304,210 | — | — |
| 2023-01-10 | $9.01 | $9.01 | 49,130 | — | — |
| 2023-01-09 | $9.28 | $9.28 | 74,170 | — | — |
| 2023-01-06 | $9.51 | $9.51 | 92,750 | — | — |
| 2023-01-05 | $9.70 | $9.70 | 138,340 | — | — |
| 2023-01-04 | $11.30 | $11.30 | 57,690 | — | — |
| 2023-01-03 | $11.30 | $11.30 | 53,670 | — | — |