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
- 2007-06-12 to 2026-09-03
- 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 | $2.42 | $8.34 | 48,626 | — | — |
| 2023-12-28 | $2.40 | $8.26 | 42,057 | — | — |
| 2023-12-27 | $2.28 | $7.87 | 16,773 | — | — |
| 2023-12-26 | $2.35 | $8.10 | 34,944 | — | — |
| 2023-12-22 | $2.36 | $8.13 | 42,266 | — | — |
| 2023-12-21 | $2.35 | $7.81 | 29,021 | — | — |
| 2023-12-20 | $2.38 | $7.94 | 41,587 | — | — |
| 2023-12-19 | $2.35 | $7.81 | 58,250 | — | — |
| 2023-12-18 | $2.38 | $7.91 | 41,676 | — | — |
| 2023-12-15 | $2.39 | $7.96 | 81,461 | — | — |
| 2023-12-14 | $2.43 | $8.09 | 54,949 | — | — |
| 2023-12-13 | $2.52 | $8.37 | 44,413 | — | — |
| 2023-12-12 | $2.36 | $7.86 | 26,432 | — | — |
| 2023-12-11 | $2.41 | $8.01 | 57,135 | — | — |
| 2023-12-08 | $2.41 | $8.01 | 28,687 | — | — |
| 2023-12-07 | $2.46 | $8.19 | 50,871 | — | — |
| 2023-12-06 | $2.44 | $8.11 | 60,009 | — | — |
| 2023-12-05 | $2.49 | $8.29 | 42,825 | — | — |
| 2023-12-04 | $2.38 | $7.91 | 55,025 | — | — |
| 2023-12-01 | $2.45 | $8.17 | 37,315 | — | — |
| 2023-11-30 | $2.51 | $8.34 | 53,661 | — | — |
| 2023-11-29 | $2.51 | $8.34 | 64,712 | — | — |
| 2023-11-28 | $2.55 | $8.50 | 37,092 | — | — |
| 2023-11-27 | $2.47 | $8.22 | 46,208 | — | — |
| 2023-11-24 | $2.54 | $8.45 | 105,319 | — | — |
| 2023-11-22 | $2.63 | $8.75 | 65,525 | — | — |
| 2023-11-21 | $2.78 | $9.24 | 43,375 | — | — |
| 2023-11-20 | $2.73 | $9.09 | 38,231 | — | — |
| 2023-11-17 | $2.77 | $9.22 | 49,201 | — | — |
| 2023-11-16 | $2.82 | $9.37 | 31,902 | — | — |
| 2023-11-15 | $2.75 | $9.14 | 18,679 | — | — |
| 2023-11-14 | $2.70 | $8.98 | 43,572 | — | — |
| 2023-11-13 | $2.65 | $8.83 | 48,128 | — | — |
| 2023-11-10 | $2.77 | $9.22 | 29,623 | — | — |
| 2023-11-09 | $2.75 | $9.14 | 27,413 | — | — |
| 2023-11-08 | $2.72 | $9.06 | 28,611 | — | — |
| 2023-11-07 | $2.76 | $9.19 | 33,907 | — | — |
| 2023-11-06 | $2.76 | $9.19 | 77,725 | — | — |
| 2023-11-03 | $2.72 | $9.06 | 41,908 | — | — |
| 2023-11-02 | $2.62 | $8.70 | 24,013 | — | — |
| 2023-11-01 | $2.65 | $8.83 | 58,225 | — | — |
| 2023-10-31 | $2.42 | $8.06 | 38,365 | — | — |
| 2023-10-30 | $2.38 | $7.94 | 45,743 | — | — |
| 2023-10-27 | $2.31 | $7.68 | 22,171 | — | — |
| 2023-10-26 | $2.44 | $8.11 | 44,358 | — | — |
| 2023-10-25 | $2.45 | $8.14 | 15,293 | — | — |
| 2023-10-24 | $2.44 | $8.11 | 52,530 | — | — |
| 2023-10-23 | $2.54 | $8.45 | 34,164 | — | — |
| 2023-10-20 | $2.52 | $8.40 | 79,701 | — | — |
| 2023-10-19 | $2.55 | $8.47 | 32,349 | — | — |
| 2023-10-18 | $2.55 | $8.50 | 155,324 | — | — |
| 2023-10-17 | $2.69 | $8.96 | 65,301 | — | — |
| 2023-10-16 | $2.85 | $9.47 | 33,939 | — | — |
| 2023-10-13 | $2.76 | $9.19 | 25,959 | — | — |
| 2023-10-12 | $2.82 | $9.39 | 9,994 | — | — |
| 2023-10-11 | $2.92 | $9.73 | 36,791 | — | — |
| 2023-10-10 | $2.90 | $9.65 | 34,535 | — | — |
| 2023-10-09 | $2.85 | $9.50 | 31,774 | — | — |
| 2023-10-06 | $2.85 | $9.47 | 65,032 | — | — |
| 2023-10-05 | $2.94 | $9.78 | 74,012 | — | — |
| 2023-10-04 | $3.00 | $9.98 | 49,803 | — | — |
| 2023-10-03 | $2.92 | $9.73 | 67,428 | — | — |
| 2023-10-02 | $2.85 | $9.47 | 40,604 | — | — |
| 2023-09-29 | $3.04 | $10.11 | 50,566 | — | — |
| 2023-09-28 | $3.08 | $10.16 | 61,202 | — | — |
| 2023-09-27 | $3.05 | $10.08 | 63,466 | — | — |
| 2023-09-26 | $3.18 | $10.49 | 31,881 | — | — |
| 2023-09-25 | $3.12 | $10.28 | 46,937 | — | — |
| 2023-09-22 | $3.08 | $10.16 | 59,956 | — | — |
| 2023-09-21 | $3.17 | $10.46 | 41,954 | — | — |
| 2023-09-20 | $3.09 | $10.21 | 28,705 | — | — |
| 2023-09-19 | $3.18 | $10.51 | 43,747 | — | — |
| 2023-09-18 | $3.20 | $10.56 | 93,889 | — | — |
| 2023-09-15 | $3.28 | $10.82 | 89,597 | — | — |
| 2023-09-14 | $3.18 | $10.51 | 82,218 | — | — |
| 2023-09-13 | $3.19 | $10.54 | 77,408 | — | — |
| 2023-09-12 | $3.12 | $10.31 | 59,906 | — | — |
| 2023-09-11 | $3.05 | $10.08 | 61,092 | — | — |
| 2023-09-08 | $3.00 | $9.90 | 44,189 | — | — |
| 2023-09-07 | $2.92 | $9.65 | 5,865 | — | — |
| 2023-09-06 | $2.92 | $9.65 | 65,213 | — | — |
| 2023-09-05 | $3.04 | $10.03 | 72,716 | — | — |
| 2023-09-01 | $3.04 | $10.03 | 36,511 | — | — |
| 2023-08-31 | $3.10 | $10.23 | 95,243 | — | — |
| 2023-08-30 | $3.18 | $10.49 | 69,665 | — | — |
| 2023-08-29 | $3.15 | $10.41 | 93,736 | — | — |
| 2023-08-28 | $3.22 | $10.61 | 62,793 | — | — |
| 2023-08-25 | $3.12 | $10.28 | 37,300 | — | — |
| 2023-08-24 | $3.04 | $10.03 | 67,197 | — | — |
| 2023-08-23 | $3.18 | $10.49 | 79,049 | — | — |
| 2023-08-22 | $3.13 | $10.33 | 84,840 | — | — |
| 2023-08-21 | $3.06 | $10.11 | 75,418 | — | — |
| 2023-08-18 | $3.05 | $10.05 | 94,287 | — | — |
| 2023-08-17 | $3.15 | $10.41 | 100,542 | — | — |
| 2023-08-16 | $3.18 | $10.49 | 90,262 | — | — |
| 2023-08-15 | $3.15 | $10.41 | 83,298 | — | — |
| 2023-08-14 | $3.17 | $10.46 | 36,839 | — | — |
| 2023-08-11 | $3.22 | $10.61 | 65,484 | — | — |
| 2023-08-10 | $3.15 | $10.39 | 63,520 | — | — |
| 2023-08-09 | $3.14 | $10.36 | 55,333 | — | — |
| 2023-08-08 | $3.00 | $9.90 | 39,969 | — | — |
| 2023-08-07 | $3.00 | $9.90 | 42,979 | — | — |
| 2023-08-04 | $3.14 | $10.36 | 56,854 | — | — |
| 2023-08-03 | $3.04 | $10.03 | 128,133 | — | — |
| 2023-08-02 | $3.23 | $10.66 | 57,163 | — | — |
| 2023-08-01 | $3.03 | $10.00 | 54,697 | — | — |
| 2023-07-31 | $3.12 | $10.28 | 63,420 | — | — |
| 2023-07-28 | $3.12 | $10.28 | 59,187 | — | — |
| 2023-07-27 | $3.14 | $10.36 | 63,554 | — | — |
| 2023-07-26 | $3.23 | $10.66 | 129,152 | — | — |
| 2023-07-25 | $3.12 | $10.28 | 68,407 | — | — |
| 2023-07-24 | $2.97 | $9.80 | 130,291 | — | — |
| 2023-07-21 | $2.92 | $9.65 | 124,221 | — | — |
| 2023-07-20 | $2.85 | $9.42 | 50,910 | — | — |
| 2023-07-19 | $2.91 | $9.60 | 47,742 | — | — |
| 2023-07-18 | $2.85 | $9.39 | 39,716 | — | — |
| 2023-07-17 | $2.97 | $9.80 | 34,975 | — | — |
| 2023-07-14 | $2.90 | $9.57 | 10,679 | — | — |
| 2023-07-13 | $2.99 | $9.88 | 12,480 | — | — |
| 2023-07-12 | $2.87 | $9.47 | 16,103 | — | — |
| 2023-07-11 | $2.82 | $9.29 | 18,003 | — | — |
| 2023-07-10 | $2.83 | $9.34 | 19,943 | — | — |
| 2023-07-07 | $2.89 | $9.55 | 46,965 | — | — |
| 2023-07-06 | $2.85 | $9.39 | 32,037 | — | — |
| 2023-07-05 | $2.95 | $9.72 | 24,053 | — | — |
| 2023-07-03 | $2.98 | $9.85 | 12,027 | — | — |
| 2023-06-30 | $3.05 | $10.08 | 6,171 | — | — |
| 2023-06-29 | $3.07 | $10.05 | 6,721 | — | — |
| 2023-06-28 | $2.95 | $9.64 | 8,674 | — | — |
| 2023-06-27 | $3.00 | $9.82 | 24,351 | — | — |
| 2023-06-26 | $2.98 | $9.77 | 25,645 | — | — |
| 2023-06-23 | $3.07 | $10.05 | 49,301 | — | — |
| 2023-06-22 | $3.01 | $9.85 | 31,601 | — | — |
| 2023-06-21 | $3.07 | $10.05 | 27,370 | — | — |
| 2023-06-20 | $2.93 | $9.59 | 22,399 | — | — |
| 2023-06-16 | $2.99 | $9.80 | 39,692 | — | — |
| 2023-06-15 | $3.02 | $9.87 | 99,336 | — | — |
| 2023-06-14 | $3.12 | $10.20 | 71,679 | — | — |
| 2023-06-13 | $3.00 | $9.82 | 115,138 | — | — |
| 2023-06-12 | $3.18 | $10.43 | 154,507 | — | — |
| 2023-06-09 | $3.00 | $9.82 | 82,161 | — | — |
| 2023-06-08 | $2.69 | $8.81 | 31,506 | — | — |
| 2023-06-07 | $2.84 | $9.29 | 36,423 | — | — |
| 2023-06-06 | $2.80 | $9.17 | 53,376 | — | — |
| 2023-06-05 | $2.66 | $8.71 | 36,284 | — | — |
| 2023-06-02 | $2.73 | $8.94 | 31,716 | — | — |
| 2023-06-01 | $2.55 | $8.36 | 17,028 | — | — |
| 2023-05-31 | $2.64 | $8.64 | 186,703 | — | — |
| 2023-05-30 | $2.69 | $8.81 | 42,201 | — | — |
| 2023-05-26 | $2.69 | $8.81 | 70,805 | — | — |
| 2023-05-25 | $2.82 | $9.22 | 27,630 | — | — |
| 2023-05-24 | $2.81 | $9.19 | 162,288 | — | — |
| 2023-05-23 | $2.82 | $9.22 | 42,363 | — | — |
| 2023-05-22 | $2.92 | $9.54 | 55,237 | — | — |
| 2023-05-19 | $2.98 | $9.77 | 61,995 | — | — |
| 2023-05-18 | $2.99 | $9.80 | 53,140 | — | — |
| 2023-05-17 | $3.05 | $10.00 | 42,734 | — | — |
| 2023-05-16 | $3.05 | $10.00 | 95,191 | — | — |
| 2023-05-15 | $3.20 | $10.48 | 99,538 | — | — |
| 2023-05-12 | $3.21 | $10.50 | 120,376 | — | — |
| 2023-05-11 | $3.19 | $10.45 | 101,397 | — | — |
| 2023-05-10 | $3.18 | $10.43 | 101,448 | — | — |
| 2023-05-09 | $3.17 | $10.37 | 89,083 | — | — |
| 2023-05-08 | $3.09 | $10.12 | 188,316 | — | — |
| 2023-05-05 | $3.07 | $10.05 | 58,592 | — | — |
| 2023-05-04 | $3.23 | $10.58 | 68,166 | — | — |
| 2023-05-03 | $3.13 | $10.25 | 21,127 | — | — |
| 2023-05-02 | $3.12 | $10.20 | 265,263 | — | — |
| 2023-05-01 | $3.07 | $10.05 | 123,216 | — | — |
| 2023-04-28 | $3.13 | $10.25 | 218,627 | — | — |
| 2023-04-27 | $3.13 | $10.19 | 46,892 | — | — |
| 2023-04-26 | $3.05 | $9.91 | 97,169 | — | — |
| 2023-04-25 | $3.09 | $10.06 | 110,042 | — | — |
| 2023-04-24 | $3.05 | $9.91 | 109,280 | — | — |
| 2023-04-21 | $2.96 | $9.64 | 42,660 | — | — |
| 2023-04-20 | $3.13 | $10.19 | 248,571 | — | — |
| 2023-04-19 | $3.04 | $9.89 | 305,086 | — | — |
| 2023-04-18 | $3.02 | $9.84 | 61,802 | — | — |
| 2023-04-17 | $3.05 | $9.91 | 66,454 | — | — |
| 2023-04-14 | $3.05 | $9.94 | 78,397 | — | — |
| 2023-04-13 | $3.02 | $9.84 | 61,279 | — | — |
| 2023-04-12 | $3.02 | $9.81 | 75,400 | — | — |
| 2023-04-11 | $3.00 | $9.76 | 54,186 | — | — |
| 2023-04-10 | $2.77 | $9.01 | 27,536 | — | — |
| 2023-04-06 | $2.68 | $8.74 | 73,495 | — | — |
| 2023-04-05 | $2.74 | $8.91 | 31,889 | — | — |
| 2023-04-04 | $2.72 | $8.84 | 238,901 | — | — |
| 2023-04-03 | $2.63 | $8.56 | 71,366 | — | — |
| 2023-03-31 | $2.64 | $8.59 | 64,062 | — | — |
| 2023-03-30 | $2.61 | $8.41 | 52,197 | — | — |
| 2023-03-29 | $2.44 | $7.86 | 21,218 | — | — |
| 2023-03-28 | $2.50 | $8.06 | 38,456 | — | — |
| 2023-03-27 | $2.38 | $7.69 | 38,134 | — | — |
| 2023-03-24 | $2.25 | $7.24 | 45,973 | — | — |
| 2023-03-23 | $2.23 | $7.19 | 54,282 | — | — |
| 2023-03-22 | $2.31 | $7.44 | 56,147 | — | — |
| 2023-03-21 | $2.27 | $7.31 | 46,606 | — | — |
| 2023-03-20 | $2.31 | $7.44 | 54,546 | — | — |
| 2023-03-17 | $2.22 | $7.17 | 22,172 | — | — |
| 2023-03-16 | $2.33 | $7.51 | 36,920 | — | — |
| 2023-03-15 | $2.34 | $7.54 | 65,679 | — | — |
| 2023-03-14 | $2.30 | $7.41 | 56,131 | — | — |
| 2023-03-13 | $2.28 | $7.34 | 34,239 | — | — |
| 2023-03-10 | $2.30 | $7.41 | 47,945 | — | — |
| 2023-03-09 | $2.26 | $7.29 | 113,129 | — | — |
| 2023-03-08 | $2.38 | $7.69 | 46,555 | — | — |
| 2023-03-07 | $2.25 | $7.26 | 21,177 | — | — |
| 2023-03-06 | $2.31 | $7.44 | 36,038 | — | — |
| 2023-03-03 | $2.23 | $7.19 | 15,990 | — | — |
| 2023-03-02 | $2.25 | $7.24 | 21,472 | — | — |
| 2023-03-01 | $2.33 | $7.51 | 56,456 | — | — |
| 2023-02-28 | $2.29 | $7.39 | 93,672 | — | — |
| 2023-02-27 | $2.30 | $7.41 | 79,501 | — | — |
| 2023-02-24 | $2.38 | $7.69 | 63,969 | — | — |
| 2023-02-23 | $2.40 | $7.74 | 58,150 | — | — |
| 2023-02-22 | $2.33 | $7.51 | 57,255 | — | — |
| 2023-02-21 | $2.35 | $7.56 | 54,457 | — | — |
| 2023-02-17 | $2.46 | $7.93 | 87,896 | — | — |
| 2023-02-16 | $2.35 | $7.59 | 34,239 | — | — |
| 2023-02-15 | $2.43 | $7.84 | 36,522 | — | — |
| 2023-02-14 | $2.42 | $7.79 | 47,083 | — | — |
| 2023-02-13 | $2.40 | $7.74 | 55,924 | — | — |
| 2023-02-10 | $2.42 | $7.81 | 32,240 | — | — |
| 2023-02-09 | $2.34 | $7.54 | 49,407 | — | — |
| 2023-02-08 | $2.44 | $7.86 | 37,072 | — | — |
| 2023-02-07 | $2.38 | $7.69 | 72,250 | — | — |
| 2023-02-06 | $2.45 | $7.91 | 95,825 | — | — |
| 2023-02-03 | $2.62 | $8.46 | 123,831 | — | — |
| 2023-02-02 | $2.58 | $8.31 | 105,961 | — | — |
| 2023-02-01 | $2.68 | $8.65 | 82,946 | — | — |
| 2023-01-31 | $2.65 | $8.55 | 77,097 | — | — |
| 2023-01-30 | $2.42 | $7.79 | 16,576 | — | — |
| 2023-01-27 | $2.49 | $8.03 | 46,645 | — | — |
| 2023-01-26 | $2.58 | $8.33 | 76,567 | — | — |
| 2023-01-25 | $2.61 | $8.41 | 49,839 | — | — |
| 2023-01-24 | $2.52 | $8.13 | 43,772 | — | — |
| 2023-01-23 | $2.42 | $7.79 | 66,471 | — | — |
| 2023-01-20 | $2.44 | $7.86 | 52,920 | — | — |
| 2023-01-19 | $2.51 | $8.08 | 45,286 | — | — |
| 2023-01-18 | $2.48 | $8.01 | 70,915 | — | — |
| 2023-01-17 | $2.45 | $7.88 | 19,175 | — | — |
| 2023-01-13 | $2.55 | $8.21 | 39,997 | — | — |
| 2023-01-12 | $2.57 | $8.28 | 28,137 | — | — |
| 2023-01-11 | $2.38 | $7.66 | 25,849 | — | — |
| 2023-01-10 | $2.44 | $7.86 | 37,280 | — | — |
| 2023-01-09 | $2.43 | $7.84 | 27,805 | — | — |
| 2023-01-06 | $2.34 | $7.54 | 66,244 | — | — |
| 2023-01-05 | $2.33 | $7.51 | 38,047 | — | — |
| 2023-01-04 | $2.31 | $7.44 | 46,655 | — | — |
| 2023-01-03 | $2.31 | $7.44 | 31,946 | — | — |