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
- 2019-02-12 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 | $2.04 | $2.04 | 25,800 | — | — |
| 2023-12-28 | $2.12 | $2.12 | 33,050 | — | — |
| 2023-12-27 | $2.12 | $2.12 | 32,750 | — | — |
| 2023-12-26 | $2.04 | $2.04 | 30,750 | — | — |
| 2023-12-22 | $1.90 | $1.90 | 28,325 | — | — |
| 2023-12-21 | $1.96 | $1.96 | 24,675 | — | — |
| 2023-12-20 | $2.04 | $2.04 | 56,275 | — | — |
| 2023-12-19 | $2.20 | $2.20 | 372,475 | — | — |
| 2023-12-18 | $2.04 | $2.04 | 11,600 | — | — |
| 2023-12-15 | $2.02 | $2.02 | 20,350 | — | — |
| 2023-12-14 | $2.00 | $2.00 | 27,250 | — | — |
| 2023-12-13 | $1.84 | $1.84 | 34,700 | — | — |
| 2023-12-12 | $1.80 | $1.80 | 33,200 | — | — |
| 2023-12-11 | $1.88 | $1.88 | 21,825 | — | — |
| 2023-12-08 | $1.96 | $1.96 | 59,025 | — | — |
| 2023-12-07 | $1.92 | $1.92 | 18,425 | — | — |
| 2023-12-06 | $1.94 | $1.94 | 38,125 | — | — |
| 2023-12-05 | $1.98 | $1.98 | 37,325 | — | — |
| 2023-12-04 | $2.08 | $2.08 | 35,725 | — | — |
| 2023-12-01 | $2.12 | $2.12 | 35,650 | — | — |
| 2023-11-30 | $2.16 | $2.16 | 25,875 | — | — |
| 2023-11-29 | $2.24 | $2.24 | 21,025 | — | — |
| 2023-11-28 | $2.24 | $2.24 | 71,475 | — | — |
| 2023-11-27 | $2.16 | $2.16 | 28,850 | — | — |
| 2023-11-24 | $2.22 | $2.22 | 24,775 | — | — |
| 2023-11-22 | $2.22 | $2.22 | 109,200 | — | — |
| 2023-11-21 | $2.00 | $2.00 | 49,850 | — | — |
| 2023-11-20 | $2.00 | $2.00 | 180,775 | — | — |
| 2023-11-17 | $2.28 | $2.28 | 253,200 | — | — |
| 2023-11-16 | $2.64 | $2.64 | 581,075 | — | — |
| 2023-11-15 | $3.27 | $3.27 | 19,198,400 | — | — |
| 2023-11-14 | $2.44 | $2.44 | 5,675 | — | — |
| 2023-11-13 | $2.20 | $2.20 | 4,225 | — | — |
| 2023-11-10 | $2.36 | $2.36 | 2,125 | — | — |
| 2023-11-09 | $2.40 | $2.40 | 8,700 | — | — |
| 2023-11-08 | $2.56 | $2.56 | 5,475 | — | — |
| 2023-11-07 | $2.62 | $2.62 | 3,675 | — | — |
| 2023-11-06 | $2.80 | $2.80 | 2,675 | — | — |
| 2023-11-03 | $3.00 | $3.00 | 2,000 | — | — |
| 2023-11-02 | $3.04 | $3.04 | 1,175 | — | — |
| 2023-11-01 | $2.92 | $2.92 | 4,375 | — | — |
| 2023-10-31 | $2.93 | $2.93 | 2,125 | — | — |
| 2023-10-30 | $2.96 | $2.96 | 18,025 | — | — |
| 2023-10-27 | $3.19 | $3.19 | 4,575 | — | — |
| 2023-10-26 | $3.28 | $3.28 | 2,775 | — | — |
| 2023-10-25 | $3.28 | $3.28 | 5,025 | — | — |
| 2023-10-24 | $3.28 | $3.28 | 5,000 | — | — |
| 2023-10-23 | $3.32 | $3.32 | 1,400 | — | — |
| 2023-10-20 | $3.32 | $3.32 | 1,600 | — | — |
| 2023-10-19 | $3.36 | $3.36 | 3,925 | — | — |
| 2023-10-18 | $3.28 | $3.28 | 6,050 | — | — |
| 2023-10-17 | $3.40 | $3.40 | 5,075 | — | — |
| 2023-10-16 | $3.44 | $3.44 | 6,625 | — | — |
| 2023-10-13 | $3.56 | $3.56 | 3,725 | — | — |
| 2023-10-12 | $3.58 | $3.58 | 10,425 | — | — |
| 2023-10-11 | $3.48 | $3.48 | 5,500 | — | — |
| 2023-10-10 | $3.56 | $3.56 | 2,225 | — | — |
| 2023-10-09 | $3.43 | $3.43 | 2,025 | — | — |
| 2023-10-06 | $3.52 | $3.52 | 14,525 | — | — |
| 2023-10-05 | $3.33 | $3.33 | 16,225 | — | — |
| 2023-10-04 | $3.46 | $3.46 | 4,825 | — | — |
| 2023-10-03 | $3.60 | $3.60 | 725 | — | — |
| 2023-10-02 | $3.56 | $3.56 | 700 | — | — |
| 2023-09-29 | $3.58 | $3.58 | 1,650 | — | — |
| 2023-09-28 | $3.60 | $3.60 | 3,425 | — | — |
| 2023-09-27 | $3.64 | $3.64 | 7,050 | — | — |
| 2023-09-26 | $3.72 | $3.72 | 3,975 | — | — |
| 2023-09-25 | $3.64 | $3.64 | 3,900 | — | — |
| 2023-09-22 | $3.68 | $3.68 | 9,825 | — | — |
| 2023-09-21 | $4.20 | $4.20 | 5,250 | — | — |
| 2023-09-20 | $4.12 | $4.12 | 2,750 | — | — |
| 2023-09-19 | $4.08 | $4.08 | 3,525 | — | — |
| 2023-09-18 | $4.15 | $4.15 | 1,500 | — | — |
| 2023-09-15 | $4.36 | $4.36 | 2,650 | — | — |
| 2023-09-14 | $4.28 | $4.28 | 7,525 | — | — |
| 2023-09-13 | $4.22 | $4.22 | 3,550 | — | — |
| 2023-09-12 | $4.20 | $4.20 | 2,575 | — | — |
| 2023-09-11 | $4.24 | $4.24 | 3,350 | — | — |
| 2023-09-08 | $4.10 | $4.10 | 1,725 | — | — |
| 2023-09-07 | $4.20 | $4.20 | 8,525 | — | — |
| 2023-09-06 | $4.32 | $4.32 | 5,400 | — | — |
| 2023-09-05 | $4.56 | $4.56 | 425 | — | — |
| 2023-09-01 | $4.56 | $4.56 | 6,700 | — | — |
| 2023-08-31 | $4.44 | $4.44 | 2,925 | — | — |
| 2023-08-30 | $4.44 | $4.44 | 10,275 | — | — |
| 2023-08-29 | $4.16 | $4.16 | 2,075 | — | — |
| 2023-08-28 | $4.32 | $4.32 | 1,375 | — | — |
| 2023-08-25 | $4.28 | $4.28 | 1,400 | — | — |
| 2023-08-24 | $4.16 | $4.16 | 1,700 | — | — |
| 2023-08-23 | $4.32 | $4.32 | 800 | — | — |
| 2023-08-22 | $4.44 | $4.44 | 6,675 | — | — |
| 2023-08-21 | $4.36 | $4.36 | 13,250 | — | — |
| 2023-08-18 | $4.36 | $4.36 | 1,900 | — | — |
| 2023-08-17 | $4.20 | $4.20 | 2,975 | — | — |
| 2023-08-16 | $4.28 | $4.28 | 1,650 | — | — |
| 2023-08-15 | $4.48 | $4.48 | 4,275 | — | — |
| 2023-08-14 | $4.52 | $4.52 | 5,875 | — | — |
| 2023-08-11 | $4.72 | $4.72 | 1,900 | — | — |
| 2023-08-10 | $4.72 | $4.72 | 4,150 | — | — |
| 2023-08-09 | $4.80 | $4.80 | 2,950 | — | — |
| 2023-08-08 | $4.96 | $4.96 | 3,750 | — | — |
| 2023-08-07 | $5.16 | $5.16 | 12,500 | — | — |
| 2023-08-04 | $5.00 | $5.00 | 2,000 | — | — |
| 2023-08-03 | $5.00 | $5.00 | 3,925 | — | — |
| 2023-08-02 | $4.96 | $4.96 | 7,075 | — | — |
| 2023-08-01 | $5.12 | $5.12 | 3,375 | — | — |
| 2023-07-31 | $5.12 | $5.12 | 3,975 | — | — |
| 2023-07-28 | $5.20 | $5.20 | 6,275 | — | — |
| 2023-07-27 | $5.16 | $5.16 | 5,025 | — | — |
| 2023-07-26 | $5.36 | $5.36 | 3,775 | — | — |
| 2023-07-25 | $5.24 | $5.24 | 2,250 | — | — |
| 2023-07-24 | $5.52 | $5.52 | 5,350 | — | — |
| 2023-07-21 | $5.40 | $5.40 | 1,425 | — | — |
| 2023-07-20 | $5.44 | $5.44 | 3,825 | — | — |
| 2023-07-19 | $5.44 | $5.44 | 3,575 | — | — |
| 2023-07-18 | $5.60 | $5.60 | 12,100 | — | — |
| 2023-07-17 | $5.68 | $5.68 | 3,675 | — | — |
| 2023-07-14 | $5.64 | $5.64 | 25,525 | — | — |
| 2023-07-13 | $5.60 | $5.60 | 5,525 | — | — |
| 2023-07-12 | $5.58 | $5.58 | 8,550 | — | — |
| 2023-07-11 | $5.68 | $5.68 | 54,350 | — | — |
| 2023-07-10 | $5.28 | $5.28 | 5,475 | — | — |
| 2023-07-07 | $5.00 | $5.00 | 3,375 | — | — |
| 2023-07-06 | $5.20 | $5.20 | 13,075 | — | — |
| 2023-07-05 | $5.00 | $5.00 | 8,850 | — | — |
| 2023-07-03 | $5.52 | $5.52 | 8,400 | — | — |
| 2023-06-30 | $5.26 | $5.26 | 34,250 | — | — |
| 2023-06-29 | $4.88 | $4.88 | 17,625 | — | — |
| 2023-06-28 | $4.88 | $4.88 | 20,750 | — | — |
| 2023-06-27 | $5.16 | $5.16 | 38,825 | — | — |
| 2023-06-26 | $5.12 | $5.12 | 452,075 | — | — |
| 2023-06-23 | $4.00 | $4.00 | 132,525 | — | — |
| 2023-06-22 | $5.36 | $5.36 | 91,400 | — | — |
| 2023-06-21 | $6.04 | $6.04 | 1,705,650 | — | — |
| 2023-06-20 | $6.96 | $6.96 | 1,625 | — | — |
| 2023-06-16 | $6.84 | $6.84 | 1,025 | — | — |
| 2023-06-15 | $6.80 | $6.80 | 4,325 | — | — |
| 2023-06-14 | $6.80 | $6.80 | 2,475 | — | — |
| 2023-06-13 | $7.08 | $7.08 | 2,075 | — | — |
| 2023-06-12 | $6.92 | $6.92 | 2,075 | — | — |
| 2023-06-09 | $7.00 | $7.00 | 2,250 | — | — |
| 2023-06-08 | $7.00 | $7.00 | 1,725 | — | — |
| 2023-06-07 | $6.80 | $6.80 | 4,850 | — | — |
| 2023-06-06 | $6.88 | $6.88 | 3,050 | — | — |
| 2023-06-05 | $6.80 | $6.80 | 4,475 | — | — |
| 2023-06-02 | $6.92 | $6.92 | 13,175 | — | — |
| 2023-06-01 | $6.40 | $6.40 | 4,675 | — | — |
| 2023-05-31 | $6.28 | $6.28 | 1,500 | — | — |
| 2023-05-30 | $6.32 | $6.32 | 2,250 | — | — |
| 2023-05-26 | $6.48 | $6.48 | 3,625 | — | — |
| 2023-05-25 | $6.56 | $6.56 | 2,700 | — | — |
| 2023-05-24 | $6.76 | $6.76 | 1,825 | — | — |
| 2023-05-23 | $7.00 | $7.00 | 9,750 | — | — |
| 2023-05-22 | $7.16 | $7.16 | 6,050 | — | — |
| 2023-05-19 | $7.18 | $7.18 | 5,475 | — | — |
| 2023-05-18 | $7.36 | $7.36 | 12,250 | — | — |
| 2023-05-17 | $7.20 | $7.20 | 30,800 | — | — |
| 2023-05-16 | $6.60 | $6.60 | 5,925 | — | — |
| 2023-05-15 | $6.52 | $6.52 | 4,050 | — | — |
| 2023-05-12 | $6.32 | $6.32 | 1,250 | — | — |
| 2023-05-11 | $6.46 | $6.46 | 3,000 | — | — |
| 2023-05-10 | $6.56 | $6.56 | 2,950 | — | — |
| 2023-05-09 | $6.32 | $6.32 | 2,450 | — | — |
| 2023-05-08 | $6.16 | $6.16 | 4,625 | — | — |
| 2023-05-05 | $6.08 | $6.08 | 3,600 | — | — |
| 2023-05-04 | $5.76 | $5.76 | 8,275 | — | — |
| 2023-05-03 | $5.84 | $5.84 | 4,175 | — | — |
| 2023-05-02 | $5.80 | $5.80 | 7,125 | — | — |
| 2023-05-01 | $5.98 | $5.98 | 2,325 | — | — |
| 2023-04-28 | $5.96 | $5.96 | 3,600 | — | — |
| 2023-04-27 | $6.12 | $6.12 | 5,775 | — | — |
| 2023-04-26 | $6.12 | $6.12 | 4,900 | — | — |
| 2023-04-25 | $6.20 | $6.20 | 14,650 | — | — |
| 2023-04-24 | $6.24 | $6.24 | 13,700 | — | — |
| 2023-04-21 | $6.48 | $6.48 | 3,825 | — | — |
| 2023-04-20 | $6.32 | $6.32 | 3,375 | — | — |
| 2023-04-19 | $6.72 | $6.72 | 3,125 | — | — |
| 2023-04-18 | $6.64 | $6.64 | 3,425 | — | — |
| 2023-04-17 | $6.52 | $6.52 | 2,750 | — | — |
| 2023-04-14 | $6.48 | $6.48 | 1,250 | — | — |
| 2023-04-13 | $6.32 | $6.32 | 8,850 | — | — |
| 2023-04-12 | $6.48 | $6.48 | 4,525 | — | — |
| 2023-04-11 | $6.32 | $6.32 | 4,675 | — | — |
| 2023-04-10 | $6.24 | $6.24 | 9,625 | — | — |
| 2023-04-06 | $5.68 | $5.68 | 6,325 | — | — |
| 2023-04-05 | $5.72 | $5.72 | 5,100 | — | — |
| 2023-04-04 | $5.92 | $5.92 | 4,450 | — | — |
| 2023-04-03 | $6.00 | $6.00 | 8,900 | — | — |
| 2023-03-31 | $6.36 | $6.36 | 5,725 | — | — |
| 2023-03-30 | $6.20 | $6.20 | 5,200 | — | — |
| 2023-03-29 | $6.44 | $6.44 | 7,575 | — | — |
| 2023-03-28 | $6.40 | $6.40 | 3,775 | — | — |
| 2023-03-27 | $6.48 | $6.48 | 2,950 | — | — |
| 2023-03-24 | $6.44 | $6.44 | 6,550 | — | — |
| 2023-03-23 | $6.32 | $6.32 | 3,750 | — | — |
| 2023-03-22 | $6.12 | $6.12 | 11,975 | — | — |
| 2023-03-21 | $6.48 | $6.48 | 15,350 | — | — |
| 2023-03-20 | $5.96 | $5.96 | 33,175 | — | — |
| 2023-03-17 | $5.88 | $5.88 | 3,125 | — | — |
| 2023-03-16 | $6.08 | $6.08 | 5,300 | — | — |
| 2023-03-15 | $6.04 | $6.04 | 9,500 | — | — |
| 2023-03-14 | $5.96 | $5.96 | 7,000 | — | — |
| 2023-03-13 | $5.76 | $5.76 | 25,125 | — | — |
| 2023-03-10 | $5.92 | $5.92 | 11,075 | — | — |
| 2023-03-09 | $6.24 | $6.24 | 14,875 | — | — |
| 2023-03-08 | $6.48 | $6.48 | 5,125 | — | — |
| 2023-03-07 | $6.40 | $6.40 | 5,550 | — | — |
| 2023-03-06 | $6.48 | $6.48 | 5,825 | — | — |
| 2023-03-03 | $6.72 | $6.72 | 27,900 | — | — |
| 2023-03-02 | $7.08 | $7.08 | 13,050 | — | — |
| 2023-03-01 | $7.24 | $7.24 | 36,850 | — | — |
| 2023-02-28 | $6.20 | $6.20 | 61,825 | — | — |
| 2023-02-27 | $6.84 | $6.84 | 61,775 | — | — |
| 2023-02-24 | $6.92 | $6.92 | 39,825 | — | — |
| 2023-02-23 | $6.80 | $6.80 | 203,375 | — | — |
| 2023-02-22 | $8.02 | $8.02 | 340,900 | — | — |
| 2023-02-21 | $9.16 | $9.16 | 6,219,900 | — | — |
| 2023-02-17 | $7.84 | $7.84 | 7,500 | — | — |
| 2023-02-16 | $7.88 | $7.88 | 10,425 | — | — |
| 2023-02-15 | $8.04 | $8.04 | 7,350 | — | — |
| 2023-02-14 | $8.28 | $8.28 | 4,075 | — | — |
| 2023-02-13 | $8.08 | $8.08 | 3,300 | — | — |
| 2023-02-10 | $8.28 | $8.28 | 8,225 | — | — |
| 2023-02-09 | $8.60 | $8.60 | 3,300 | — | — |
| 2023-02-08 | $8.72 | $8.72 | 4,400 | — | — |
| 2023-02-07 | $9.12 | $9.12 | 11,200 | — | — |
| 2023-02-06 | $8.92 | $8.92 | 1,900 | — | — |
| 2023-02-03 | $8.88 | $8.88 | 9,250 | — | — |
| 2023-02-02 | $8.76 | $8.76 | 11,350 | — | — |
| 2023-02-01 | $9.04 | $9.04 | 16,225 | — | — |
| 2023-01-31 | $9.20 | $9.20 | 3,475 | — | — |
| 2023-01-30 | $9.40 | $9.40 | 10,100 | — | — |
| 2023-01-27 | $8.32 | $8.32 | 19,375 | — | — |
| 2023-01-26 | $9.04 | $9.04 | 12,950 | — | — |
| 2023-01-25 | $9.28 | $9.28 | 7,400 | — | — |
| 2023-01-24 | $9.36 | $9.36 | 4,575 | — | — |
| 2023-01-23 | $9.32 | $9.32 | 7,025 | — | — |
| 2023-01-20 | $9.04 | $9.04 | 14,875 | — | — |
| 2023-01-19 | $8.84 | $8.84 | 9,300 | — | — |
| 2023-01-18 | $8.92 | $8.92 | 18,675 | — | — |
| 2023-01-17 | $9.06 | $9.06 | 18,975 | — | — |
| 2023-01-13 | $9.04 | $9.04 | 21,875 | — | — |
| 2023-01-12 | $8.72 | $8.72 | 29,850 | — | — |
| 2023-01-11 | $8.96 | $8.96 | 13,575 | — | — |
| 2023-01-10 | $9.08 | $9.08 | 21,150 | — | — |
| 2023-01-09 | $8.96 | $8.96 | 31,100 | — | — |
| 2023-01-06 | $9.04 | $9.04 | 72,700 | — | — |
| 2023-01-05 | $10.44 | $10.44 | 91,850 | — | — |
| 2023-01-04 | $10.60 | $10.60 | 189,725 | — | — |
| 2023-01-03 | $11.76 | $11.76 | 5,757,800 | — | — |