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
- 2021-01-08 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 | $1.46 | $1.46 | 59,175 | — | — |
| 2023-12-28 | $1.45 | $1.45 | 77,775 | — | — |
| 2023-12-27 | $1.31 | $1.31 | 80,300 | — | — |
| 2023-12-26 | $1.31 | $1.31 | 53,525 | — | — |
| 2023-12-22 | $1.27 | $1.27 | 72,775 | — | — |
| 2023-12-21 | $1.29 | $1.29 | 53,875 | — | — |
| 2023-12-20 | $1.32 | $1.32 | 63,900 | — | — |
| 2023-12-19 | $1.38 | $1.38 | 176,575 | — | — |
| 2023-12-18 | $1.43 | $1.43 | 89,700 | — | — |
| 2023-12-15 | $1.46 | $1.46 | 47,450 | — | — |
| 2023-12-14 | $1.50 | $1.50 | 120,600 | — | — |
| 2023-12-13 | $1.58 | $1.58 | 39,600 | — | — |
| 2023-12-12 | $1.52 | $1.52 | 73,225 | — | — |
| 2023-12-11 | $1.68 | $1.68 | 37,900 | — | — |
| 2023-12-08 | $1.72 | $1.72 | 35,150 | — | — |
| 2023-12-07 | $1.76 | $1.76 | 59,750 | — | — |
| 2023-12-06 | $1.86 | $1.86 | 42,825 | — | — |
| 2023-12-05 | $1.86 | $1.86 | 16,325 | — | — |
| 2023-12-04 | $1.88 | $1.88 | 21,050 | — | — |
| 2023-12-01 | $1.94 | $1.94 | 14,025 | — | — |
| 2023-11-30 | $1.93 | $1.93 | 10,700 | — | — |
| 2023-11-29 | $1.88 | $1.88 | 13,125 | — | — |
| 2023-11-28 | $1.85 | $1.85 | 24,550 | — | — |
| 2023-11-27 | $1.88 | $1.88 | 9,675 | — | — |
| 2023-11-24 | $1.84 | $1.84 | 12,175 | — | — |
| 2023-11-22 | $1.80 | $1.80 | 26,850 | — | — |
| 2023-11-21 | $1.85 | $1.85 | 35,475 | — | — |
| 2023-11-20 | $1.97 | $1.97 | 26,600 | — | — |
| 2023-11-17 | $2.02 | $2.02 | 12,900 | — | — |
| 2023-11-16 | $2.06 | $2.06 | 20,350 | — | — |
| 2023-11-15 | $2.07 | $2.07 | 6,250 | — | — |
| 2023-11-14 | $2.08 | $2.08 | 12,825 | — | — |
| 2023-11-13 | $2.08 | $2.08 | 9,950 | — | — |
| 2023-11-10 | $2.00 | $2.00 | 9,600 | — | — |
| 2023-11-09 | $2.06 | $2.06 | 19,675 | — | — |
| 2023-11-08 | $2.02 | $2.02 | 38,450 | — | — |
| 2023-11-07 | $2.13 | $2.13 | 19,300 | — | — |
| 2023-11-06 | $2.14 | $2.14 | 45,000 | — | — |
| 2023-11-03 | $1.98 | $1.98 | 15,650 | — | — |
| 2023-11-02 | $1.94 | $1.94 | 21,475 | — | — |
| 2023-11-01 | $1.90 | $1.90 | 18,625 | — | — |
| 2023-10-31 | $2.12 | $2.12 | 12,800 | — | — |
| 2023-10-30 | $2.09 | $2.09 | 13,700 | — | — |
| 2023-10-27 | $2.27 | $2.27 | 14,425 | — | — |
| 2023-10-26 | $2.32 | $2.32 | 21,250 | — | — |
| 2023-10-25 | $2.33 | $2.33 | 35,350 | — | — |
| 2023-10-24 | $2.14 | $2.14 | 7,175 | — | — |
| 2023-10-23 | $2.10 | $2.10 | 18,075 | — | — |
| 2023-10-20 | $2.12 | $2.12 | 7,025 | — | — |
| 2023-10-19 | $2.18 | $2.18 | 16,400 | — | — |
| 2023-10-18 | $2.28 | $2.28 | 44,150 | — | — |
| 2023-10-17 | $2.24 | $2.24 | 42,875 | — | — |
| 2023-10-16 | $2.06 | $2.06 | 44,750 | — | — |
| 2023-10-13 | $1.80 | $1.80 | 20,550 | — | — |
| 2023-10-12 | $1.80 | $1.80 | 26,425 | — | — |
| 2023-10-11 | $1.78 | $1.78 | 75,550 | — | — |
| 2023-10-10 | $1.94 | $1.94 | 37,200 | — | — |
| 2023-10-09 | $2.09 | $2.09 | 33,900 | — | — |
| 2023-10-06 | $2.04 | $2.04 | 71,375 | — | — |
| 2023-10-05 | $2.16 | $2.16 | 57,075 | — | — |
| 2023-10-04 | $2.30 | $2.30 | 31,775 | — | — |
| 2023-10-03 | $2.28 | $2.28 | 17,975 | — | — |
| 2023-10-02 | $2.36 | $2.36 | 29,975 | — | — |
| 2023-09-29 | $2.47 | $2.47 | 11,000 | — | — |
| 2023-09-28 | $2.40 | $2.40 | 11,050 | — | — |
| 2023-09-27 | $2.44 | $2.44 | 29,875 | — | — |
| 2023-09-26 | $2.40 | $2.40 | 20,425 | — | — |
| 2023-09-25 | $2.50 | $2.50 | 31,300 | — | — |
| 2023-09-22 | $2.56 | $2.56 | 12,900 | — | — |
| 2023-09-21 | $2.56 | $2.56 | 34,375 | — | — |
| 2023-09-20 | $2.70 | $2.70 | 13,650 | — | — |
| 2023-09-19 | $2.72 | $2.72 | 21,475 | — | — |
| 2023-09-18 | $2.76 | $2.76 | 17,100 | — | — |
| 2023-09-15 | $2.80 | $2.80 | 10,325 | — | — |
| 2023-09-14 | $2.74 | $2.74 | 13,925 | — | — |
| 2023-09-13 | $2.76 | $2.76 | 16,650 | — | — |
| 2023-09-12 | $2.72 | $2.72 | 27,375 | — | — |
| 2023-09-11 | $2.76 | $2.76 | 38,925 | — | — |
| 2023-09-08 | $2.79 | $2.79 | 54,175 | — | — |
| 2023-09-07 | $2.74 | $2.74 | 116,350 | — | — |
| 2023-09-06 | $2.76 | $2.76 | 27,375 | — | — |
| 2023-09-05 | $2.76 | $2.76 | 37,175 | — | — |
| 2023-09-01 | $2.97 | $2.97 | 51,450 | — | — |
| 2023-08-31 | $3.02 | $3.02 | 62,425 | — | — |
| 2023-08-30 | $2.79 | $2.79 | 138,075 | — | — |
| 2023-08-29 | $2.70 | $2.70 | 167,775 | — | — |
| 2023-08-28 | $2.74 | $2.74 | 50,800 | — | — |
| 2023-08-25 | $2.80 | $2.80 | 60,050 | — | — |
| 2023-08-24 | $2.80 | $2.80 | 46,450 | — | — |
| 2023-08-23 | $2.76 | $2.76 | 61,200 | — | — |
| 2023-08-22 | $2.81 | $2.81 | 87,175 | — | — |
| 2023-08-21 | $2.84 | $2.84 | 151,000 | — | — |
| 2023-08-18 | $3.08 | $3.08 | 129,550 | — | — |
| 2023-08-17 | $3.12 | $3.12 | 90,950 | — | — |
| 2023-08-16 | $3.19 | $3.19 | 96,100 | — | — |
| 2023-08-15 | $3.26 | $3.26 | 113,750 | — | — |
| 2023-08-14 | $3.45 | $3.45 | 124,575 | — | — |
| 2023-08-11 | $3.50 | $3.50 | 152,775 | — | — |
| 2023-08-10 | $3.94 | $3.94 | 176,650 | — | — |
| 2023-08-09 | $3.48 | $3.48 | 693,550 | — | — |
| 2023-08-08 | $4.56 | $4.56 | 189,800 | — | — |
| 2023-08-07 | $4.96 | $4.96 | 83,700 | — | — |
| 2023-08-04 | $5.04 | $5.04 | 246,400 | — | — |
| 2023-08-03 | $5.20 | $5.20 | 526,800 | — | — |
| 2023-08-02 | $7.04 | $7.04 | 435,300 | — | — |
| 2023-08-01 | $5.92 | $5.92 | 620,200 | — | — |
| 2023-07-31 | $6.12 | $6.12 | 338,350 | — | — |
| 2023-07-28 | $5.88 | $5.88 | 321,500 | — | — |
| 2023-07-27 | $6.00 | $6.00 | 501,875 | — | — |
| 2023-07-26 | $6.84 | $6.84 | 1,004,675 | — | — |
| 2023-07-25 | $8.40 | $8.40 | 16,980,050 | — | — |
| 2023-07-24 | $4.92 | $4.92 | 213,650 | — | — |
| 2023-07-21 | $4.06 | $4.06 | 23,575 | — | — |
| 2023-07-20 | $4.28 | $4.28 | 49,175 | — | — |
| 2023-07-19 | $4.68 | $4.68 | 53,175 | — | — |
| 2023-07-18 | $4.68 | $4.68 | 55,675 | — | — |
| 2023-07-17 | $4.20 | $4.20 | 68,100 | — | — |
| 2023-07-14 | $4.08 | $4.08 | 21,300 | — | — |
| 2023-07-13 | $3.92 | $3.92 | 52,950 | — | — |
| 2023-07-12 | $3.76 | $3.76 | 38,525 | — | — |
| 2023-07-11 | $3.93 | $3.93 | 11,000 | — | — |
| 2023-07-10 | $4.04 | $4.04 | 7,000 | — | — |
| 2023-07-07 | $4.12 | $4.12 | 10,325 | — | — |
| 2023-07-06 | $4.22 | $4.22 | 13,450 | — | — |
| 2023-07-05 | $3.96 | $3.96 | 22,025 | — | — |
| 2023-07-03 | $4.14 | $4.14 | 12,175 | — | — |
| 2023-06-30 | $3.88 | $3.88 | 8,575 | — | — |
| 2023-06-29 | $4.04 | $4.04 | 4,100 | — | — |
| 2023-06-28 | $3.98 | $3.98 | 10,950 | — | — |
| 2023-06-27 | $3.92 | $3.92 | 30,875 | — | — |
| 2023-06-26 | $4.12 | $4.12 | 9,575 | — | — |
| 2023-06-23 | $4.24 | $4.24 | 9,125 | — | — |
| 2023-06-22 | $4.28 | $4.28 | 4,250 | — | — |
| 2023-06-21 | $4.32 | $4.32 | 10,350 | — | — |
| 2023-06-20 | $4.28 | $4.28 | 12,600 | — | — |
| 2023-06-16 | $4.42 | $4.42 | 14,000 | — | — |
| 2023-06-15 | $4.64 | $4.64 | 14,975 | — | — |
| 2023-06-14 | $4.44 | $4.44 | 11,950 | — | — |
| 2023-06-13 | $4.72 | $4.72 | 6,900 | — | — |
| 2023-06-12 | $4.56 | $4.56 | 14,675 | — | — |
| 2023-06-09 | $4.64 | $4.64 | 5,400 | — | — |
| 2023-06-08 | $4.64 | $4.64 | 9,675 | — | — |
| 2023-06-07 | $4.72 | $4.72 | 13,750 | — | — |
| 2023-06-06 | $4.84 | $4.84 | 6,625 | — | — |
| 2023-06-05 | $4.96 | $4.96 | 7,075 | — | — |
| 2023-06-02 | $5.12 | $5.12 | 36,125 | — | — |
| 2023-06-01 | $4.46 | $4.46 | 6,475 | — | — |
| 2023-05-31 | $4.20 | $4.20 | 10,875 | — | — |
| 2023-05-30 | $4.20 | $4.20 | 14,475 | — | — |
| 2023-05-26 | $4.16 | $4.16 | 21,900 | — | — |
| 2023-05-25 | $4.62 | $4.62 | 16,450 | — | — |
| 2023-05-24 | $5.16 | $5.16 | 9,550 | — | — |
| 2023-05-23 | $5.32 | $5.32 | 12,950 | — | — |
| 2023-05-22 | $5.20 | $5.20 | 14,900 | — | — |
| 2023-05-19 | $5.40 | $5.40 | 71,475 | — | — |
| 2023-05-18 | $4.84 | $4.84 | 118,200 | — | — |
| 2023-05-17 | $3.76 | $3.76 | 52,150 | — | — |
| 2023-05-16 | $3.68 | $3.68 | 103,250 | — | — |
| 2023-05-15 | $4.68 | $4.68 | 67,600 | — | — |
| 2023-05-12 | $4.64 | $4.64 | 131,225 | — | — |
| 2023-05-11 | $5.92 | $5.92 | 67,675 | — | — |
| 2023-05-10 | $7.52 | $7.52 | 3,825 | — | — |
| 2023-05-09 | $7.52 | $7.52 | 2,250 | — | — |
| 2023-05-08 | $7.64 | $7.64 | 1,775 | — | — |
| 2023-05-05 | $7.48 | $7.48 | 4,725 | — | — |
| 2023-05-04 | $7.36 | $7.36 | 1,025 | — | — |
| 2023-05-03 | $7.36 | $7.36 | 2,200 | — | — |
| 2023-05-02 | $7.40 | $7.40 | 11,150 | — | — |
| 2023-05-01 | $7.40 | $7.40 | 7,675 | — | — |
| 2023-04-28 | $7.44 | $7.44 | 8,325 | — | — |
| 2023-04-27 | $7.44 | $7.44 | 4,025 | — | — |
| 2023-04-26 | $7.36 | $7.36 | 5,675 | — | — |
| 2023-04-25 | $7.48 | $7.48 | 3,825 | — | — |
| 2023-04-24 | $7.40 | $7.40 | 4,850 | — | — |
| 2023-04-21 | $7.68 | $7.68 | 5,825 | — | — |
| 2023-04-20 | $7.60 | $7.60 | 8,375 | — | — |
| 2023-04-19 | $8.12 | $8.12 | 3,425 | — | — |
| 2023-04-18 | $8.20 | $8.20 | 8,700 | — | — |
| 2023-04-17 | $8.12 | $8.12 | 60,150 | — | — |
| 2023-04-14 | $8.48 | $8.48 | 18,900 | — | — |
| 2023-04-13 | $8.32 | $8.32 | 96,300 | — | — |
| 2023-04-12 | $7.80 | $7.80 | 4,675 | — | — |
| 2023-04-11 | $7.72 | $7.72 | 4,425 | — | — |
| 2023-04-10 | $7.52 | $7.52 | 4,750 | — | — |
| 2023-04-06 | $7.60 | $7.60 | 1,875 | — | — |
| 2023-04-05 | $7.32 | $7.32 | 11,575 | — | — |
| 2023-04-04 | $7.84 | $7.84 | 2,300 | — | — |
| 2023-04-03 | $7.80 | $7.80 | 13,600 | — | — |
| 2023-03-31 | $8.20 | $8.20 | 29,925 | — | — |
| 2023-03-30 | $7.92 | $7.92 | 7,325 | — | — |
| 2023-03-29 | $7.80 | $7.80 | 11,750 | — | — |
| 2023-03-28 | $7.32 | $7.32 | 3,825 | — | — |
| 2023-03-27 | $7.28 | $7.28 | 2,450 | — | — |
| 2023-03-24 | $7.32 | $7.32 | 5,700 | — | — |
| 2023-03-23 | $7.44 | $7.44 | 4,800 | — | — |
| 2023-03-22 | $7.36 | $7.36 | 6,525 | — | — |
| 2023-03-21 | $7.20 | $7.20 | 12,225 | — | — |
| 2023-03-20 | $7.32 | $7.32 | 2,525 | — | — |
| 2023-03-17 | $7.00 | $7.00 | 8,575 | — | — |
| 2023-03-16 | $7.40 | $7.40 | 2,075 | — | — |
| 2023-03-15 | $7.12 | $7.12 | 8,725 | — | — |
| 2023-03-14 | $7.56 | $7.56 | 5,650 | — | — |
| 2023-03-13 | $7.36 | $7.36 | 10,950 | — | — |
| 2023-03-10 | $7.04 | $7.04 | 14,725 | — | — |
| 2023-03-09 | $7.24 | $7.24 | 6,850 | — | — |
| 2023-03-08 | $7.20 | $7.20 | 13,375 | — | — |
| 2023-03-07 | $7.72 | $7.72 | 6,275 | — | — |
| 2023-03-06 | $7.64 | $7.64 | 10,375 | — | — |
| 2023-03-03 | $7.84 | $7.84 | 7,600 | — | — |
| 2023-03-02 | $8.04 | $8.04 | 13,225 | — | — |
| 2023-03-01 | $8.04 | $8.04 | 20,925 | — | — |
| 2023-02-28 | $8.40 | $8.40 | 4,200 | — | — |
| 2023-02-27 | $8.44 | $8.44 | 6,450 | — | — |
| 2023-02-24 | $8.66 | $8.66 | 7,125 | — | — |
| 2023-02-23 | $8.68 | $8.68 | 2,625 | — | — |
| 2023-02-22 | $8.76 | $8.76 | 2,850 | — | — |
| 2023-02-21 | $8.84 | $8.84 | 7,525 | — | — |
| 2023-02-17 | $8.68 | $8.68 | 5,400 | — | — |
| 2023-02-16 | $8.80 | $8.80 | 3,250 | — | — |
| 2023-02-15 | $9.00 | $9.00 | 9,025 | — | — |
| 2023-02-14 | $9.20 | $9.20 | 15,275 | — | — |
| 2023-02-13 | $9.28 | $9.28 | 3,875 | — | — |
| 2023-02-10 | $9.24 | $9.24 | 6,525 | — | — |
| 2023-02-09 | $8.84 | $8.84 | 13,575 | — | — |
| 2023-02-08 | $9.08 | $9.08 | 29,450 | — | — |
| 2023-02-07 | $8.72 | $8.72 | 10,900 | — | — |
| 2023-02-06 | $9.12 | $9.12 | 11,200 | — | — |
| 2023-02-03 | $9.28 | $9.28 | 7,250 | — | — |
| 2023-02-02 | $9.26 | $9.26 | 12,775 | — | — |
| 2023-02-01 | $9.28 | $9.28 | 6,350 | — | — |
| 2023-01-31 | $9.36 | $9.36 | 11,800 | — | — |
| 2023-01-30 | $9.08 | $9.08 | 7,925 | — | — |
| 2023-01-27 | $9.24 | $9.24 | 9,125 | — | — |
| 2023-01-26 | $9.32 | $9.32 | 8,500 | — | — |
| 2023-01-25 | $9.20 | $9.20 | 13,875 | — | — |
| 2023-01-24 | $8.68 | $8.68 | 26,450 | — | — |
| 2023-01-23 | $9.24 | $9.24 | 9,900 | — | — |
| 2023-01-20 | $9.40 | $9.40 | 9,875 | — | — |
| 2023-01-19 | $9.00 | $9.00 | 8,125 | — | — |
| 2023-01-18 | $9.16 | $9.16 | 7,125 | — | — |
| 2023-01-17 | $9.12 | $9.12 | 8,175 | — | — |
| 2023-01-13 | $9.24 | $9.24 | 12,425 | — | — |
| 2023-01-12 | $9.28 | $9.28 | 8,575 | — | — |
| 2023-01-11 | $9.44 | $9.44 | 14,500 | — | — |
| 2023-01-10 | $9.08 | $9.08 | 18,275 | — | — |
| 2023-01-09 | $10.00 | $10.00 | 16,050 | — | — |
| 2023-01-06 | $10.40 | $10.40 | 27,200 | — | — |
| 2023-01-05 | $8.80 | $8.80 | 12,050 | — | — |
| 2023-01-04 | $7.84 | $7.84 | 17,625 | — | — |
| 2023-01-03 | $7.36 | $7.36 | 14,400 | — | — |