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
- 2009-08-14 to 2026-08-28
- 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 | $3.32 | $3.32 | 5,775 | — | — |
| 2023-12-28 | $3.40 | $3.40 | 9,625 | — | — |
| 2023-12-27 | $3.56 | $3.56 | 16,550 | — | — |
| 2023-12-26 | $3.80 | $3.80 | 7,025 | — | — |
| 2023-12-22 | $4.04 | $4.04 | 16,425 | — | — |
| 2023-12-21 | $4.12 | $4.12 | 12,575 | — | — |
| 2023-12-20 | $3.96 | $3.96 | 16,100 | — | — |
| 2023-12-19 | $4.20 | $4.20 | 6,025 | — | — |
| 2023-12-18 | $4.12 | $4.12 | 6,025 | — | — |
| 2023-12-15 | $3.88 | $3.88 | 2,275 | — | — |
| 2023-12-14 | $3.80 | $3.80 | 3,050 | — | — |
| 2023-12-13 | $3.88 | $3.88 | 3,075 | — | — |
| 2023-12-12 | $3.80 | $3.80 | 11,925 | — | — |
| 2023-12-11 | $3.88 | $3.88 | 17,900 | — | — |
| 2023-12-08 | $3.84 | $3.84 | 6,000 | — | — |
| 2023-12-07 | $3.80 | $3.80 | 15,775 | — | — |
| 2023-12-06 | $3.80 | $3.80 | 88,475 | — | — |
| 2023-12-05 | $4.28 | $4.28 | 959,200 | — | — |
| 2023-12-04 | $2.80 | $2.80 | 20,100 | — | — |
| 2023-12-01 | $3.16 | $3.16 | 7,450 | — | — |
| 2023-11-30 | $3.36 | $3.36 | 3,300 | — | — |
| 2023-11-29 | $3.56 | $3.56 | 3,825 | — | — |
| 2023-11-28 | $3.68 | $3.68 | 475 | — | — |
| 2023-11-27 | $3.44 | $3.44 | 1,950 | — | — |
| 2023-11-24 | $3.44 | $3.44 | 975 | — | — |
| 2023-11-22 | $3.52 | $3.52 | 900 | — | — |
| 2023-11-21 | $3.60 | $3.60 | 1,525 | — | — |
| 2023-11-20 | $3.52 | $3.52 | 425 | — | — |
| 2023-11-17 | $3.72 | $3.72 | 2,050 | — | — |
| 2023-11-16 | $3.80 | $3.80 | 3,825 | — | — |
| 2023-11-15 | $3.80 | $3.80 | 2,225 | — | — |
| 2023-11-14 | $3.76 | $3.76 | 2,775 | — | — |
| 2023-11-13 | $3.72 | $3.72 | 375 | — | — |
| 2023-11-10 | $3.72 | $3.72 | 3,100 | — | — |
| 2023-11-09 | $3.76 | $3.76 | 3,300 | — | — |
| 2023-11-08 | $4.04 | $4.04 | 4,350 | — | — |
| 2023-11-07 | $4.32 | $4.32 | 6,350 | — | — |
| 2023-11-06 | $4.24 | $4.24 | 575 | — | — |
| 2023-11-03 | $4.28 | $4.28 | 2,775 | — | — |
| 2023-11-02 | $4.28 | $4.28 | 6,875 | — | — |
| 2023-11-01 | $3.96 | $3.96 | 2,825 | — | — |
| 2023-10-31 | $3.72 | $3.72 | 300 | — | — |
| 2023-10-30 | $3.68 | $3.68 | 9,525 | — | — |
| 2023-10-27 | $3.52 | $3.52 | 950 | — | — |
| 2023-10-26 | $3.44 | $3.44 | 1,425 | — | — |
| 2023-10-25 | $3.28 | $3.28 | 1,800 | — | — |
| 2023-10-24 | $3.28 | $3.28 | 4,800 | — | — |
| 2023-10-23 | $3.24 | $3.24 | 1,425 | — | — |
| 2023-10-20 | $3.24 | $3.24 | 1,550 | — | — |
| 2023-10-19 | $3.28 | $3.28 | 4,175 | — | — |
| 2023-10-18 | $3.24 | $3.24 | 2,100 | — | — |
| 2023-10-17 | $3.24 | $3.24 | 89,050 | — | — |
| 2023-10-16 | $3.36 | $3.36 | 10,850 | — | — |
| 2023-10-13 | $3.72 | $3.72 | 1,800 | — | — |
| 2023-10-12 | $3.84 | $3.84 | 1,525 | — | — |
| 2023-10-11 | $3.64 | $3.64 | 1,625 | — | — |
| 2023-10-10 | $3.48 | $3.48 | 925 | — | — |
| 2023-10-09 | $3.60 | $3.60 | 375 | — | — |
| 2023-10-06 | $3.60 | $3.60 | 3,250 | — | — |
| 2023-10-05 | $3.36 | $3.36 | 325 | — | — |
| 2023-10-04 | $3.44 | $3.44 | 600 | — | — |
| 2023-10-03 | $3.52 | $3.52 | 675 | — | — |
| 2023-10-02 | $3.60 | $3.60 | 350 | — | — |
| 2023-09-29 | $3.64 | $3.64 | 700 | — | — |
| 2023-09-28 | $3.44 | $3.44 | 250 | — | — |
| 2023-09-27 | $3.72 | $3.72 | 150 | — | — |
| 2023-09-26 | $3.48 | $3.48 | 425 | — | — |
| 2023-09-25 | $3.68 | $3.68 | 1,525 | — | — |
| 2023-09-22 | $3.48 | $3.48 | 2,975 | — | — |
| 2023-09-21 | $3.72 | $3.72 | 3,825 | — | — |
| 2023-09-20 | $3.72 | $3.72 | 5,975 | — | — |
| 2023-09-19 | $4.20 | $4.20 | 825 | — | — |
| 2023-09-18 | $4.04 | $4.04 | 1,175 | — | — |
| 2023-09-15 | $4.08 | $4.08 | 1,150 | — | — |
| 2023-09-14 | $4.16 | $4.16 | 3,825 | — | — |
| 2023-09-13 | $4.28 | $4.28 | 2,200 | — | — |
| 2023-09-12 | $4.28 | $4.28 | 350 | — | — |
| 2023-09-11 | $4.12 | $4.12 | 825 | — | — |
| 2023-09-08 | $4.16 | $4.16 | 525 | — | — |
| 2023-09-07 | $4.16 | $4.16 | 3,900 | — | — |
| 2023-09-06 | $4.32 | $4.32 | 5,000 | — | — |
| 2023-09-05 | $4.32 | $4.32 | 4,075 | — | — |
| 2023-09-01 | $4.40 | $4.40 | 575 | — | — |
| 2023-08-31 | $4.20 | $4.20 | 1,100 | — | — |
| 2023-08-30 | $4.28 | $4.28 | 250 | — | — |
| 2023-08-29 | $4.28 | $4.28 | 3,075 | — | — |
| 2023-08-28 | $4.28 | $4.28 | 2,500 | — | — |
| 2023-08-25 | $4.20 | $4.20 | 3,200 | — | — |
| 2023-08-24 | $4.56 | $4.56 | 5,750 | — | — |
| 2023-08-23 | $4.48 | $4.48 | 6,125 | — | — |
| 2023-08-22 | $4.44 | $4.44 | 1,500 | — | — |
| 2023-08-21 | $4.28 | $4.28 | 1,750 | — | — |
| 2023-08-18 | $4.52 | $4.52 | 4,025 | — | — |
| 2023-08-17 | $4.08 | $4.08 | 5,225 | — | — |
| 2023-08-16 | $4.28 | $4.28 | 12,525 | — | — |
| 2023-08-15 | $4.64 | $4.64 | 7,300 | — | — |
| 2023-08-14 | $4.76 | $4.76 | 11,225 | — | — |
| 2023-08-11 | $5.04 | $5.04 | 1,575 | — | — |
| 2023-08-10 | $4.96 | $4.96 | 7,900 | — | — |
| 2023-08-09 | $5.08 | $5.08 | 625 | — | — |
| 2023-08-08 | $5.04 | $5.04 | 1,150 | — | — |
| 2023-08-07 | $5.28 | $5.28 | 1,550 | — | — |
| 2023-08-04 | $5.24 | $5.24 | 1,750 | — | — |
| 2023-08-03 | $5.12 | $5.12 | 4,400 | — | — |
| 2023-08-02 | $5.32 | $5.32 | 1,250 | — | — |
| 2023-08-01 | $5.40 | $5.40 | 3,600 | — | — |
| 2023-07-31 | $5.36 | $5.36 | 4,700 | — | — |
| 2023-07-28 | $5.52 | $5.52 | 2,675 | — | — |
| 2023-07-27 | $5.68 | $5.68 | 3,800 | — | — |
| 2023-07-26 | $5.56 | $5.56 | 775 | — | — |
| 2023-07-25 | $5.56 | $5.56 | 1,500 | — | — |
| 2023-07-24 | $5.52 | $5.52 | 2,275 | — | — |
| 2023-07-21 | $5.40 | $5.40 | 2,050 | — | — |
| 2023-07-20 | $5.32 | $5.32 | 2,475 | — | — |
| 2023-07-19 | $5.52 | $5.52 | 15,025 | — | — |
| 2023-07-18 | $5.36 | $5.36 | 11,175 | — | — |
| 2023-07-17 | $5.36 | $5.36 | 7,750 | — | — |
| 2023-07-14 | $5.36 | $5.36 | 19,575 | — | — |
| 2023-07-13 | $5.60 | $5.60 | 12,850 | — | — |
| 2023-07-12 | $5.48 | $5.48 | 26,225 | — | — |
| 2023-07-11 | $5.28 | $5.28 | 5,725 | — | — |
| 2023-07-10 | $5.00 | $5.00 | 1,600 | — | — |
| 2023-07-07 | $4.96 | $4.96 | 7,300 | — | — |
| 2023-07-06 | $4.96 | $4.96 | 10,300 | — | — |
| 2023-07-05 | $5.08 | $5.08 | 4,700 | — | — |
| 2023-07-03 | $5.24 | $5.24 | 2,775 | — | — |
| 2023-06-30 | $5.08 | $5.08 | 12,850 | — | — |
| 2023-06-29 | $4.96 | $4.96 | 7,650 | — | — |
| 2023-06-28 | $5.00 | $5.00 | 2,275 | — | — |
| 2023-06-27 | $5.20 | $5.20 | 3,025 | — | — |
| 2023-06-26 | $5.36 | $5.36 | 4,975 | — | — |
| 2023-06-23 | $5.32 | $5.32 | 8,825 | — | — |
| 2023-06-22 | $5.12 | $5.12 | 4,225 | — | — |
| 2023-06-21 | $5.12 | $5.12 | 6,850 | — | — |
| 2023-06-20 | $5.16 | $5.16 | 2,925 | — | — |
| 2023-06-16 | $5.16 | $5.16 | 4,225 | — | — |
| 2023-06-15 | $5.20 | $5.20 | 6,800 | — | — |
| 2023-06-14 | $5.16 | $5.16 | 5,575 | — | — |
| 2023-06-13 | $5.28 | $5.28 | 10,200 | — | — |
| 2023-06-12 | $5.40 | $5.40 | 3,650 | — | — |
| 2023-06-09 | $5.28 | $5.28 | 7,275 | — | — |
| 2023-06-08 | $5.44 | $5.44 | 2,425 | — | — |
| 2023-06-07 | $5.28 | $5.28 | 6,225 | — | — |
| 2023-06-06 | $5.28 | $5.28 | 5,550 | — | — |
| 2023-06-05 | $5.16 | $5.16 | 6,900 | — | — |
| 2023-06-02 | $5.36 | $5.36 | 8,750 | — | — |
| 2023-06-01 | $5.28 | $5.28 | 8,900 | — | — |
| 2023-05-31 | $5.40 | $5.40 | 4,200 | — | — |
| 2023-05-30 | $5.20 | $5.20 | 24,325 | — | — |
| 2023-05-26 | $5.44 | $5.44 | 1,350 | — | — |
| 2023-05-25 | $5.52 | $5.52 | 450 | — | — |
| 2023-05-24 | $5.52 | $5.52 | 3,675 | — | — |
| 2023-05-23 | $5.68 | $5.68 | 3,825 | — | — |
| 2023-05-22 | $5.72 | $5.72 | 3,675 | — | — |
| 2023-05-19 | $5.72 | $5.72 | 1,475 | — | — |
| 2023-05-18 | $5.84 | $5.84 | 5,025 | — | — |
| 2023-05-17 | $5.76 | $5.76 | 1,675 | — | — |
| 2023-05-16 | $5.68 | $5.68 | 12,800 | — | — |
| 2023-05-15 | $5.88 | $5.88 | 13,375 | — | — |
| 2023-05-12 | $5.92 | $5.92 | 5,425 | — | — |
| 2023-05-11 | $5.96 | $5.96 | 4,975 | — | — |
| 2023-05-10 | $6.12 | $6.12 | 13,000 | — | — |
| 2023-05-09 | $6.28 | $6.28 | 18,425 | — | — |
| 2023-05-08 | $6.36 | $6.36 | 8,375 | — | — |
| 2023-05-05 | $6.40 | $6.40 | 12,550 | — | — |
| 2023-05-04 | $6.64 | $6.64 | 38,075 | — | — |
| 2023-05-03 | $7.04 | $7.04 | 90,700 | — | — |
| 2023-05-02 | $6.56 | $6.56 | 114,750 | — | — |
| 2023-05-01 | $6.28 | $6.28 | 198,825 | — | — |
| 2023-04-28 | $6.60 | $6.60 | 27,125 | — | — |
| 2023-04-27 | $6.24 | $6.24 | 7,250 | — | — |
| 2023-04-26 | $6.16 | $6.16 | 4,825 | — | — |
| 2023-04-25 | $6.24 | $6.24 | 4,025 | — | — |
| 2023-04-24 | $6.28 | $6.28 | 1,575 | — | — |
| 2023-04-21 | $6.32 | $6.32 | 4,800 | — | — |
| 2023-04-20 | $6.24 | $6.24 | 10,625 | — | — |
| 2023-04-19 | $6.28 | $6.28 | 5,500 | — | — |
| 2023-04-18 | $6.40 | $6.40 | 25,350 | — | — |
| 2023-04-17 | $6.80 | $6.80 | 42,575 | — | — |
| 2023-04-14 | $7.08 | $7.08 | 191,600 | — | — |
| 2023-04-13 | $6.72 | $6.72 | 17,500 | — | — |
| 2023-04-12 | $6.32 | $6.32 | 10,200 | — | — |
| 2023-04-11 | $6.56 | $6.56 | 10,550 | — | — |
| 2023-04-10 | $6.00 | $6.00 | 11,600 | — | — |
| 2023-04-06 | $6.44 | $6.44 | 7,300 | — | — |
| 2023-04-05 | $6.48 | $6.48 | 9,450 | — | — |
| 2023-04-04 | $6.48 | $6.48 | 2,925 | — | — |
| 2023-04-03 | $6.52 | $6.52 | 5,400 | — | — |
| 2023-03-31 | $6.80 | $6.80 | 5,175 | — | — |
| 2023-03-30 | $6.92 | $6.92 | 41,050 | — | — |
| 2023-03-29 | $6.68 | $6.68 | 85,175 | — | — |
| 2023-03-28 | $8.20 | $8.20 | 182,875 | — | — |
| 2023-03-27 | $6.96 | $6.96 | 14,350 | — | — |
| 2023-03-24 | $8.08 | $8.08 | 22,500 | — | — |
| 2023-03-23 | $8.00 | $8.00 | 22,300 | — | — |
| 2023-03-22 | $7.84 | $7.84 | 25,000 | — | — |
| 2023-03-21 | $7.52 | $7.52 | 40,825 | — | — |
| 2023-03-20 | $7.16 | $7.16 | 16,000 | — | — |
| 2023-03-17 | $6.92 | $6.92 | 7,350 | — | — |
| 2023-03-16 | $6.92 | $6.92 | 25,625 | — | — |
| 2023-03-15 | $6.08 | $6.08 | 13,975 | — | — |
| 2023-03-14 | $6.44 | $6.44 | 55,475 | — | — |
| 2023-03-13 | $5.68 | $5.68 | 34,650 | — | — |
| 2023-03-10 | $5.04 | $5.04 | 8,075 | — | — |
| 2023-03-09 | $5.36 | $5.36 | 47,500 | — | — |
| 2023-03-08 | $5.04 | $5.04 | 16,950 | — | — |
| 2023-03-07 | $5.20 | $5.20 | 10,875 | — | — |
| 2023-03-06 | $5.52 | $5.52 | 23,000 | — | — |
| 2023-03-03 | $5.68 | $5.68 | 6,100 | — | — |
| 2023-03-02 | $5.60 | $5.60 | 9,175 | — | — |
| 2023-03-01 | $5.88 | $5.88 | 9,700 | — | — |
| 2023-02-28 | $6.08 | $6.08 | 12,100 | — | — |
| 2023-02-27 | $6.04 | $6.04 | 20,600 | — | — |
| 2023-02-24 | $6.36 | $6.36 | 27,025 | — | — |
| 2023-02-23 | $6.60 | $6.60 | 31,900 | — | — |
| 2023-02-22 | $6.80 | $6.80 | 5,150 | — | — |
| 2023-02-21 | $6.88 | $6.88 | 7,850 | — | — |
| 2023-02-17 | $7.24 | $7.24 | 12,200 | — | — |
| 2023-02-16 | $7.24 | $7.24 | 31,750 | — | — |
| 2023-02-15 | $7.16 | $7.16 | 21,350 | — | — |
| 2023-02-14 | $6.84 | $6.84 | 14,600 | — | — |
| 2023-02-13 | $6.48 | $6.48 | 6,600 | — | — |
| 2023-02-10 | $6.40 | $6.40 | 9,375 | — | — |
| 2023-02-09 | $6.44 | $6.44 | 26,925 | — | — |
| 2023-02-08 | $7.04 | $7.04 | 24,650 | — | — |
| 2023-02-07 | $7.28 | $7.28 | 76,150 | — | — |
| 2023-02-06 | $7.60 | $7.60 | 43,000 | — | — |
| 2023-02-03 | $8.40 | $8.40 | 150,825 | — | — |
| 2023-02-02 | $7.08 | $7.08 | 31,200 | — | — |
| 2023-02-01 | $7.00 | $7.00 | 29,700 | — | — |
| 2023-01-31 | $6.80 | $6.80 | 207,500 | — | — |
| 2023-01-30 | $7.20 | $7.20 | 20,175 | — | — |
| 2023-01-27 | $7.44 | $7.44 | 6,900 | — | — |
| 2023-01-26 | $7.52 | $7.52 | 8,175 | — | — |
| 2023-01-25 | $7.56 | $7.56 | 10,575 | — | — |
| 2023-01-24 | $7.40 | $7.40 | 8,525 | — | — |
| 2023-01-23 | $7.88 | $7.88 | 38,950 | — | — |
| 2023-01-20 | $7.80 | $7.80 | 137,725 | — | — |
| 2023-01-19 | $8.60 | $8.60 | 10,595 | — | — |
| 2023-01-18 | $8.40 | $8.40 | 38,895 | — | — |
| 2023-01-17 | $8.60 | $8.60 | 161,925 | — | — |
| 2023-01-13 | $11.40 | $11.40 | 7,710 | — | — |
| 2023-01-12 | $11.00 | $11.00 | 11,715 | — | — |
| 2023-01-11 | $10.60 | $10.60 | 7,300 | — | — |
| 2023-01-10 | $9.60 | $9.60 | 2,255 | — | — |
| 2023-01-09 | $9.80 | $9.80 | 20,930 | — | — |
| 2023-01-06 | $10.80 | $10.80 | 24,305 | — | — |
| 2023-01-05 | $10.00 | $10.00 | 30,945 | — | — |
| 2023-01-04 | $9.00 | $9.00 | 3,150 | — | — |
| 2023-01-03 | $9.40 | $9.40 | 4,205 | — | — |