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
- 2019-03-18 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 | $3.35 | $3.35 | 13,500 | — | — |
| 2023-12-28 | $3.98 | $3.98 | 3,300 | — | — |
| 2023-12-27 | $4.21 | $4.21 | 1,900 | — | — |
| 2023-12-26 | $4.18 | $4.18 | 4,200 | — | — |
| 2023-12-22 | $4.30 | $4.30 | 3,300 | — | — |
| 2023-12-21 | $4.10 | $4.10 | 9,700 | — | — |
| 2023-12-20 | $4.25 | $4.25 | 25,200 | — | — |
| 2023-12-19 | $4.45 | $4.45 | 100,400 | — | — |
| 2023-12-18 | $3.71 | $3.71 | 33,000 | — | — |
| 2023-12-15 | $2.74 | $2.74 | 5,600 | — | — |
| 2023-12-14 | $2.84 | $2.84 | 3,000 | — | — |
| 2023-12-13 | $2.85 | $2.85 | 11,700 | — | — |
| 2023-12-12 | $2.63 | $2.63 | 13,300 | — | — |
| 2023-12-11 | $2.45 | $2.45 | 300 | — | — |
| 2023-12-08 | $2.45 | $2.45 | 6,000 | — | — |
| 2023-12-07 | $2.42 | $2.42 | 2,200 | — | — |
| 2023-12-06 | $2.37 | $2.37 | 900 | — | — |
| 2023-12-05 | $2.43 | $2.43 | 1,500 | — | — |
| 2023-12-04 | $2.27 | $2.27 | 18,000 | — | — |
| 2023-12-01 | $2.49 | $2.49 | 72,300 | — | — |
| 2023-11-30 | $2.18 | $2.18 | 3,400 | — | — |
| 2023-11-29 | $2.03 | $2.03 | 1,600 | — | — |
| 2023-11-28 | $2.25 | $2.25 | 5,200 | — | — |
| 2023-11-27 | $1.91 | $1.91 | 3,900 | — | — |
| 2023-11-24 | $2.04 | $2.04 | 5,100 | — | — |
| 2023-11-22 | $2.15 | $2.15 | 9,400 | — | — |
| 2023-11-21 | $2.10 | $2.10 | 500 | — | — |
| 2023-11-20 | $2.27 | $2.27 | 3,500 | — | — |
| 2023-11-17 | $2.11 | $2.11 | 9,200 | — | — |
| 2023-11-16 | $1.98 | $1.98 | 11,900 | — | — |
| 2023-11-15 | $1.91 | $1.91 | 10,800 | — | — |
| 2023-11-14 | $2.00 | $2.00 | 3,200 | — | — |
| 2023-11-13 | $2.20 | $2.20 | 900 | — | — |
| 2023-11-10 | $2.20 | $2.20 | 7,400 | — | — |
| 2023-11-09 | $2.60 | $2.60 | 2,800 | — | — |
| 2023-11-08 | $2.44 | $2.44 | 1,000 | — | — |
| 2023-11-07 | $2.45 | $2.45 | 1,600 | — | — |
| 2023-11-06 | $2.49 | $2.49 | 1,800 | — | — |
| 2023-11-03 | $2.34 | $2.34 | 2,200 | — | — |
| 2023-11-02 | $2.47 | $2.47 | 2,000 | — | — |
| 2023-11-01 | $2.60 | $2.60 | 2,300 | — | — |
| 2023-10-31 | $2.60 | $2.60 | 600 | — | — |
| 2023-10-30 | $2.60 | $2.60 | 4,500 | — | — |
| 2023-10-27 | $3.00 | $3.00 | 0 | — | — |
| 2023-10-26 | $3.00 | $3.00 | 200 | — | — |
| 2023-10-25 | $3.04 | $3.04 | 2,600 | — | — |
| 2023-10-24 | $3.21 | $3.21 | 7,800 | — | — |
| 2023-10-23 | $3.28 | $3.28 | 3,100 | — | — |
| 2023-10-20 | $3.24 | $3.24 | 300 | — | — |
| 2023-10-19 | $3.24 | $3.24 | 3,000 | — | — |
| 2023-10-18 | $3.30 | $3.30 | 12,300 | — | — |
| 2023-10-17 | $3.38 | $3.38 | 3,700 | — | — |
| 2023-10-16 | $3.40 | $3.40 | 2,500 | — | — |
| 2023-10-13 | $3.41 | $3.41 | 10,100 | — | — |
| 2023-10-12 | $3.35 | $3.35 | 4,200 | — | — |
| 2023-10-11 | $3.36 | $3.36 | 38,800 | — | — |
| 2023-10-10 | $3.61 | $3.61 | 12,600 | — | — |
| 2023-10-09 | $3.23 | $3.23 | 700 | — | — |
| 2023-10-06 | $3.33 | $3.33 | 900 | — | — |
| 2023-10-05 | $3.16 | $3.16 | 3,900 | — | — |
| 2023-10-04 | $3.36 | $3.36 | 2,800 | — | — |
| 2023-10-03 | $3.21 | $3.21 | 8,400 | — | — |
| 2023-10-02 | $3.35 | $3.35 | 2,400 | — | — |
| 2023-09-29 | $3.42 | $3.42 | 2,700 | — | — |
| 2023-09-28 | $3.35 | $3.35 | 11,200 | — | — |
| 2023-09-27 | $3.48 | $3.48 | 14,500 | — | — |
| 2023-09-26 | $3.65 | $3.65 | 9,900 | — | — |
| 2023-09-25 | $3.70 | $3.70 | 5,800 | — | — |
| 2023-09-22 | $3.70 | $3.70 | 3,400 | — | — |
| 2023-09-21 | $3.79 | $3.79 | 7,700 | — | — |
| 2023-09-20 | $3.62 | $3.62 | 4,700 | — | — |
| 2023-09-19 | $3.75 | $3.75 | 1,400 | — | — |
| 2023-09-18 | $3.90 | $3.90 | 4,600 | — | — |
| 2023-09-15 | $3.75 | $3.75 | 24,400 | — | — |
| 2023-09-14 | $3.97 | $3.97 | 4,200 | — | — |
| 2023-09-13 | $3.72 | $3.72 | 3,500 | — | — |
| 2023-09-12 | $3.83 | $3.83 | 23,900 | — | — |
| 2023-09-11 | $3.98 | $3.98 | 40,700 | — | — |
| 2023-09-08 | $3.57 | $3.57 | 1,800 | — | — |
| 2023-09-07 | $3.55 | $3.55 | 3,700 | — | — |
| 2023-09-06 | $3.61 | $3.61 | 1,100 | — | — |
| 2023-09-05 | $3.55 | $3.55 | 3,100 | — | — |
| 2023-09-01 | $3.57 | $3.57 | 900 | — | — |
| 2023-08-31 | $3.59 | $3.59 | 6,200 | — | — |
| 2023-08-30 | $3.61 | $3.61 | 2,400 | — | — |
| 2023-08-29 | $3.52 | $3.52 | 2,600 | — | — |
| 2023-08-28 | $3.47 | $3.47 | 10,900 | — | — |
| 2023-08-25 | $3.64 | $3.64 | 8,300 | — | — |
| 2023-08-24 | $3.49 | $3.49 | 4,800 | — | — |
| 2023-08-23 | $3.48 | $3.48 | 3,800 | — | — |
| 2023-08-22 | $3.68 | $3.68 | 7,200 | — | — |
| 2023-08-21 | $3.65 | $3.65 | 43,100 | — | — |
| 2023-08-18 | $3.70 | $3.70 | 6,500 | — | — |
| 2023-08-17 | $3.61 | $3.61 | 16,000 | — | — |
| 2023-08-16 | $3.73 | $3.73 | 5,600 | — | — |
| 2023-08-15 | $3.76 | $3.76 | 4,700 | — | — |
| 2023-08-14 | $3.60 | $3.60 | 7,400 | — | — |
| 2023-08-11 | $3.56 | $3.56 | 18,400 | — | — |
| 2023-08-10 | $3.42 | $3.42 | 500 | — | — |
| 2023-08-09 | $3.46 | $3.46 | 7,200 | — | — |
| 2023-08-08 | $3.46 | $3.46 | 4,400 | — | — |
| 2023-08-07 | $3.31 | $3.31 | 1,600 | — | — |
| 2023-08-04 | $3.33 | $3.33 | 3,400 | — | — |
| 2023-08-03 | $3.29 | $3.29 | 16,700 | — | — |
| 2023-08-02 | $3.18 | $3.18 | 22,800 | — | — |
| 2023-08-01 | $3.30 | $3.30 | 5,400 | — | — |
| 2023-07-31 | $3.20 | $3.20 | 11,500 | — | — |
| 2023-07-28 | $2.80 | $2.80 | 7,500 | — | — |
| 2023-07-27 | $2.87 | $2.87 | 14,300 | — | — |
| 2023-07-26 | $2.98 | $2.98 | 15,200 | — | — |
| 2023-07-25 | $3.16 | $3.16 | 10,100 | — | — |
| 2023-07-24 | $3.36 | $3.36 | 4,300 | — | — |
| 2023-07-21 | $3.50 | $3.50 | 5,800 | — | — |
| 2023-07-20 | $3.68 | $3.68 | 4,400 | — | — |
| 2023-07-19 | $3.60 | $3.60 | 2,700 | — | — |
| 2023-07-18 | $3.84 | $3.84 | 1,900 | — | — |
| 2023-07-17 | $3.82 | $3.82 | 9,000 | — | — |
| 2023-07-14 | $4.10 | $4.10 | 1,700 | — | — |
| 2023-07-13 | $4.27 | $4.27 | 7,100 | — | — |
| 2023-07-12 | $4.32 | $4.32 | 42,000 | — | — |
| 2023-07-11 | $3.86 | $3.86 | 4,900 | — | — |
| 2023-07-10 | $3.79 | $3.79 | 3,500 | — | — |
| 2023-07-07 | $3.75 | $3.75 | 11,100 | — | — |
| 2023-07-06 | $3.83 | $3.83 | 4,000 | — | — |
| 2023-07-05 | $3.96 | $3.96 | 4,100 | — | — |
| 2023-07-03 | $4.15 | $4.15 | 6,100 | — | — |
| 2023-06-30 | $4.12 | $4.12 | 5,900 | — | — |
| 2023-06-29 | $4.40 | $4.40 | 8,700 | — | — |
| 2023-06-28 | $4.25 | $4.25 | 110,100 | — | — |
| 2023-06-27 | $4.30 | $4.30 | 11,600 | — | — |
| 2023-06-26 | $4.29 | $4.29 | 14,200 | — | — |
| 2023-06-23 | $4.35 | $4.35 | 7,400 | — | — |
| 2023-06-22 | $4.35 | $4.35 | 3,200 | — | — |
| 2023-06-21 | $4.55 | $4.55 | 18,100 | — | — |
| 2023-06-20 | $4.58 | $4.58 | 22,800 | — | — |
| 2023-06-16 | $4.54 | $4.54 | 5,800 | — | — |
| 2023-06-15 | $4.62 | $4.62 | 23,600 | — | — |
| 2023-06-14 | $4.50 | $4.50 | 11,200 | — | — |
| 2023-06-13 | $4.54 | $4.54 | 8,000 | — | — |
| 2023-06-12 | $4.35 | $4.35 | 12,100 | — | — |
| 2023-06-09 | $4.35 | $4.35 | 1,700 | — | — |
| 2023-06-08 | $4.36 | $4.36 | 3,100 | — | — |
| 2023-06-07 | $4.48 | $4.48 | 3,600 | — | — |
| 2023-06-06 | $4.56 | $4.56 | 5,800 | — | — |
| 2023-06-05 | $4.33 | $4.33 | 23,600 | — | — |
| 2023-06-02 | $4.35 | $4.35 | 11,500 | — | — |
| 2023-06-01 | $4.35 | $4.35 | 5,800 | — | — |
| 2023-05-31 | $4.35 | $4.35 | 14,000 | — | — |
| 2023-05-30 | $4.34 | $4.34 | 19,100 | — | — |
| 2023-05-26 | $4.08 | $4.08 | 9,000 | — | — |
| 2023-05-25 | $4.07 | $4.07 | 26,200 | — | — |
| 2023-05-24 | $4.31 | $4.31 | 22,800 | — | — |
| 2023-05-23 | $4.35 | $4.35 | 23,800 | — | — |
| 2023-05-22 | $5.05 | $5.05 | 15,700 | — | — |
| 2023-05-19 | $5.26 | $5.26 | 119,700 | — | — |
| 2023-05-18 | $6.16 | $6.16 | 118,000 | — | — |
| 2023-05-17 | $5.03 | $5.03 | 170,600 | — | — |
| 2023-05-16 | $5.38 | $5.38 | 766,400 | — | — |
| 2023-05-15 | $3.82 | $3.82 | 38,240 | — | — |
| 2023-05-12 | $4.46 | $4.46 | 33,215 | — | — |
| 2023-05-11 | $5.96 | $5.96 | 30,840 | — | — |
| 2023-05-10 | $6.10 | $6.10 | 2,205 | — | — |
| 2023-05-09 | $6.26 | $6.26 | 7,705 | — | — |
| 2023-05-08 | $5.92 | $5.92 | 1,330 | — | — |
| 2023-05-05 | $5.66 | $5.66 | 2,580 | — | — |
| 2023-05-04 | $5.52 | $5.52 | 2,785 | — | — |
| 2023-05-03 | $5.34 | $5.34 | 1,895 | — | — |
| 2023-05-02 | $5.18 | $5.18 | 10,525 | — | — |
| 2023-05-01 | $5.60 | $5.60 | 3,250 | — | — |
| 2023-04-28 | $5.52 | $5.52 | 3,505 | — | — |
| 2023-04-27 | $5.52 | $5.52 | 3,445 | — | — |
| 2023-04-26 | $5.70 | $5.70 | 3,495 | — | — |
| 2023-04-25 | $5.58 | $5.58 | 4,365 | — | — |
| 2023-04-24 | $5.80 | $5.80 | 3,165 | — | — |
| 2023-04-21 | $5.96 | $5.96 | 9,555 | — | — |
| 2023-04-20 | $6.40 | $6.40 | 2,840 | — | — |
| 2023-04-19 | $6.60 | $6.60 | 2,920 | — | — |
| 2023-04-18 | $6.40 | $6.40 | 4,635 | — | — |
| 2023-04-17 | $6.88 | $6.88 | 11,370 | — | — |
| 2023-04-14 | $5.80 | $5.80 | 11,465 | — | — |
| 2023-04-13 | $5.60 | $5.60 | 8,070 | — | — |
| 2023-04-12 | $5.50 | $5.50 | 7,235 | — | — |
| 2023-04-11 | $6.10 | $6.10 | 7,120 | — | — |
| 2023-04-10 | $6.50 | $6.50 | 5,075 | — | — |
| 2023-04-06 | $6.56 | $6.56 | 15,620 | — | — |
| 2023-04-05 | $6.20 | $6.20 | 9,180 | — | — |
| 2023-04-04 | $6.66 | $6.66 | 11,055 | — | — |
| 2023-04-03 | $7.12 | $7.12 | 24,640 | — | — |
| 2023-03-31 | $8.68 | $8.68 | 6,800 | — | — |
| 2023-03-30 | $8.92 | $8.92 | 2,515 | — | — |
| 2023-03-29 | $9.00 | $9.00 | 7,815 | — | — |
| 2023-03-28 | $9.14 | $9.14 | 29,220 | — | — |
| 2023-03-27 | $10.80 | $10.80 | 484,350 | — | — |
| 2023-03-24 | $8.74 | $8.74 | 6,330 | — | — |
| 2023-03-23 | $9.20 | $9.20 | 40,835 | — | — |
| 2023-03-22 | $10.40 | $10.40 | 2,775 | — | — |
| 2023-03-21 | $10.72 | $10.72 | 2,510 | — | — |
| 2023-03-20 | $10.90 | $10.90 | 1,070 | — | — |
| 2023-03-17 | $11.00 | $11.00 | 7,210 | — | — |
| 2023-03-16 | $9.60 | $9.60 | 10,860 | — | — |
| 2023-03-15 | $10.42 | $10.42 | 5,810 | — | — |
| 2023-03-14 | $11.40 | $11.40 | 3,045 | — | — |
| 2023-03-13 | $11.80 | $11.80 | 1,755 | — | — |
| 2023-03-10 | $12.10 | $12.10 | 2,355 | — | — |
| 2023-03-09 | $12.00 | $12.00 | 2,000 | — | — |
| 2023-03-08 | $12.24 | $12.24 | 1,620 | — | — |
| 2023-03-07 | $12.98 | $12.98 | 1,540 | — | — |
| 2023-03-06 | $13.00 | $13.00 | 2,285 | — | — |
| 2023-03-03 | $13.00 | $13.00 | 1,855 | — | — |
| 2023-03-02 | $12.90 | $12.90 | 2,845 | — | — |
| 2023-03-01 | $13.28 | $13.28 | 1,725 | — | — |
| 2023-02-28 | $13.02 | $13.02 | 1,675 | — | — |
| 2023-02-27 | $12.00 | $12.00 | 2,685 | — | — |
| 2023-02-24 | $12.20 | $12.20 | 5,730 | — | — |
| 2023-02-23 | $13.54 | $13.54 | 3,945 | — | — |
| 2023-02-22 | $14.50 | $14.50 | 600 | — | — |
| 2023-02-21 | $14.80 | $14.80 | 15,325 | — | — |
| 2023-02-17 | $15.86 | $15.86 | 6,050 | — | — |
| 2023-02-16 | $14.68 | $14.68 | 9,525 | — | — |
| 2023-02-15 | $15.76 | $15.76 | 6,770 | — | — |
| 2023-02-14 | $18.00 | $18.00 | 9,710 | — | — |
| 2023-02-13 | $15.98 | $15.98 | 8,885 | — | — |
| 2023-02-10 | $15.16 | $15.16 | 8,605 | — | — |
| 2023-02-09 | $13.54 | $13.54 | 2,840 | — | — |
| 2023-02-08 | $13.60 | $13.60 | 1,945 | — | — |
| 2023-02-07 | $13.70 | $13.70 | 2,405 | — | — |
| 2023-02-06 | $13.96 | $13.96 | 2,885 | — | — |
| 2023-02-03 | $13.66 | $13.66 | 7,330 | — | — |
| 2023-02-02 | $14.70 | $14.70 | 24,485 | — | — |
| 2023-02-01 | $12.86 | $12.86 | 2,325 | — | — |
| 2023-01-31 | $13.42 | $13.42 | 1,790 | — | — |
| 2023-01-30 | $12.80 | $12.80 | 2,160 | — | — |
| 2023-01-27 | $13.44 | $13.44 | 2,750 | — | — |
| 2023-01-26 | $13.80 | $13.80 | 13,105 | — | — |
| 2023-01-25 | $12.30 | $12.30 | 3,805 | — | — |
| 2023-01-24 | $12.58 | $12.58 | 8,325 | — | — |
| 2023-01-23 | $13.58 | $13.58 | 3,810 | — | — |
| 2023-01-20 | $14.28 | $14.28 | 8,625 | — | — |
| 2023-01-19 | $13.80 | $13.80 | 3,495 | — | — |
| 2023-01-18 | $13.44 | $13.44 | 5,790 | — | — |
| 2023-01-17 | $14.00 | $14.00 | 8,465 | — | — |
| 2023-01-13 | $12.42 | $12.42 | 2,780 | — | — |
| 2023-01-12 | $12.00 | $12.00 | 9,180 | — | — |
| 2023-01-11 | $12.00 | $12.00 | 1,610 | — | — |
| 2023-01-10 | $11.60 | $11.60 | 2,350 | — | — |
| 2023-01-09 | $11.90 | $11.90 | 3,650 | — | — |
| 2023-01-06 | $12.66 | $12.66 | 1,375 | — | — |
| 2023-01-05 | $12.00 | $12.00 | 2,565 | — | — |
| 2023-01-04 | $13.20 | $13.20 | 2,265 | — | — |
| 2023-01-03 | $13.40 | $13.40 | 5,730 | — | — |