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
- 2010-01-05 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 | $3.06 | $3.06 | 15,800 | — | — |
| 2023-12-28 | $3.10 | $3.10 | 12,700 | — | — |
| 2023-12-27 | $3.19 | $3.19 | 20,000 | — | — |
| 2023-12-26 | $3.27 | $3.27 | 11,000 | — | — |
| 2023-12-22 | $3.12 | $3.12 | 27,100 | — | — |
| 2023-12-21 | $3.14 | $3.14 | 15,100 | — | — |
| 2023-12-20 | $3.05 | $3.05 | 35,600 | — | — |
| 2023-12-19 | $3.07 | $3.07 | 38,400 | — | — |
| 2023-12-18 | $3.03 | $3.03 | 25,700 | — | — |
| 2023-12-15 | $3.09 | $3.09 | 15,500 | — | — |
| 2023-12-14 | $3.14 | $3.14 | 35,400 | — | — |
| 2023-12-13 | $3.01 | $3.01 | 13,200 | — | — |
| 2023-12-12 | $3.01 | $3.01 | 21,100 | — | — |
| 2023-12-11 | $3.03 | $3.03 | 4,900 | — | — |
| 2023-12-08 | $2.93 | $2.93 | 6,600 | — | — |
| 2023-12-07 | $3.01 | $3.01 | 15,800 | — | — |
| 2023-12-06 | $2.98 | $2.98 | 12,000 | — | — |
| 2023-12-05 | $3.00 | $3.00 | 9,100 | — | — |
| 2023-12-04 | $3.02 | $3.02 | 43,300 | — | — |
| 2023-12-01 | $2.60 | $2.60 | 4,900 | — | — |
| 2023-11-30 | $2.62 | $2.62 | 5,200 | — | — |
| 2023-11-29 | $2.58 | $2.58 | 3,800 | — | — |
| 2023-11-28 | $2.54 | $2.54 | 12,300 | — | — |
| 2023-11-27 | $2.55 | $2.55 | 16,300 | — | — |
| 2023-11-24 | $2.57 | $2.57 | 1,800 | — | — |
| 2023-11-22 | $2.63 | $2.63 | 2,300 | — | — |
| 2023-11-21 | $2.60 | $2.60 | 6,800 | — | — |
| 2023-11-20 | $2.67 | $2.67 | 8,300 | — | — |
| 2023-11-17 | $2.55 | $2.55 | 9,300 | — | — |
| 2023-11-16 | $2.60 | $2.60 | 6,800 | — | — |
| 2023-11-15 | $2.67 | $2.67 | 12,100 | — | — |
| 2023-11-14 | $2.56 | $2.56 | 19,800 | — | — |
| 2023-11-13 | $2.60 | $2.60 | 3,700 | — | — |
| 2023-11-10 | $2.57 | $2.57 | 17,900 | — | — |
| 2023-11-09 | $2.60 | $2.60 | 44,900 | — | — |
| 2023-11-08 | $2.76 | $2.76 | 129,900 | — | — |
| 2023-11-07 | $2.94 | $2.94 | 10,500 | — | — |
| 2023-11-06 | $2.79 | $2.79 | 26,400 | — | — |
| 2023-11-03 | $3.02 | $3.02 | 38,100 | — | — |
| 2023-11-02 | $3.00 | $3.00 | 32,900 | — | — |
| 2023-11-01 | $2.56 | $2.56 | 5,600 | — | — |
| 2023-10-31 | $2.66 | $2.66 | 38,100 | — | — |
| 2023-10-30 | $2.79 | $2.79 | 11,500 | — | — |
| 2023-10-27 | $2.84 | $2.84 | 6,600 | — | — |
| 2023-10-26 | $2.92 | $2.92 | 9,300 | — | — |
| 2023-10-25 | $3.18 | $3.18 | 8,300 | — | — |
| 2023-10-24 | $3.17 | $3.17 | 20,500 | — | — |
| 2023-10-23 | $2.81 | $2.81 | 4,700 | — | — |
| 2023-10-20 | $2.67 | $2.67 | 13,100 | — | — |
| 2023-10-19 | $2.58 | $2.58 | 18,700 | — | — |
| 2023-10-18 | $2.51 | $2.51 | 14,300 | — | — |
| 2023-10-17 | $2.56 | $2.56 | 14,800 | — | — |
| 2023-10-16 | $2.61 | $2.61 | 2,600 | — | — |
| 2023-10-13 | $2.52 | $2.52 | 14,100 | — | — |
| 2023-10-12 | $2.46 | $2.46 | 11,900 | — | — |
| 2023-10-11 | $2.46 | $2.46 | 2,900 | — | — |
| 2023-10-10 | $2.51 | $2.51 | 4,500 | — | — |
| 2023-10-09 | $2.54 | $2.54 | 4,300 | — | — |
| 2023-10-06 | $2.45 | $2.45 | 15,700 | — | — |
| 2023-10-05 | $2.50 | $2.50 | 20,000 | — | — |
| 2023-10-04 | $2.57 | $2.57 | 18,400 | — | — |
| 2023-10-03 | $2.43 | $2.43 | 46,300 | — | — |
| 2023-10-02 | $2.63 | $2.63 | 10,900 | — | — |
| 2023-09-29 | $2.83 | $2.83 | 70,300 | — | — |
| 2023-09-28 | $2.95 | $2.95 | 46,500 | — | — |
| 2023-09-27 | $2.99 | $2.99 | 7,400 | — | — |
| 2023-09-26 | $2.90 | $2.90 | 4,200 | — | — |
| 2023-09-25 | $2.85 | $2.85 | 1,400 | — | — |
| 2023-09-22 | $2.93 | $2.93 | 25,900 | — | — |
| 2023-09-21 | $2.96 | $2.96 | 19,300 | — | — |
| 2023-09-20 | $3.00 | $3.00 | 20,500 | — | — |
| 2023-09-19 | $3.06 | $3.06 | 19,100 | — | — |
| 2023-09-18 | $3.12 | $3.12 | 9,400 | — | — |
| 2023-09-15 | $3.09 | $3.09 | 5,800 | — | — |
| 2023-09-14 | $3.21 | $3.21 | 3,300 | — | — |
| 2023-09-13 | $3.23 | $3.23 | 5,800 | — | — |
| 2023-09-12 | $3.20 | $3.20 | 29,600 | — | — |
| 2023-09-11 | $3.07 | $3.07 | 15,200 | — | — |
| 2023-09-08 | $3.23 | $3.23 | 23,100 | — | — |
| 2023-09-07 | $3.24 | $3.24 | 13,000 | — | — |
| 2023-09-06 | $3.35 | $3.35 | 9,400 | — | — |
| 2023-09-05 | $3.42 | $3.42 | 8,500 | — | — |
| 2023-09-01 | $3.29 | $3.29 | 7,400 | — | — |
| 2023-08-31 | $3.26 | $3.26 | 30,200 | — | — |
| 2023-08-30 | $3.23 | $3.23 | 127,900 | — | — |
| 2023-08-29 | $3.31 | $3.31 | 30,400 | — | — |
| 2023-08-28 | $3.39 | $3.39 | 126,200 | — | — |
| 2023-08-25 | $3.68 | $3.68 | 8,300 | — | — |
| 2023-08-24 | $3.57 | $3.57 | 30,100 | — | — |
| 2023-08-23 | $3.60 | $3.60 | 18,500 | — | — |
| 2023-08-22 | $3.69 | $3.69 | 16,400 | — | — |
| 2023-08-21 | $3.71 | $3.71 | 20,600 | — | — |
| 2023-08-18 | $3.87 | $3.87 | 15,100 | — | — |
| 2023-08-17 | $3.94 | $3.94 | 28,100 | — | — |
| 2023-08-16 | $3.98 | $3.98 | 42,200 | — | — |
| 2023-08-15 | $4.01 | $4.01 | 44,900 | — | — |
| 2023-08-14 | $3.80 | $3.80 | 31,400 | — | — |
| 2023-08-11 | $3.68 | $3.68 | 110,500 | — | — |
| 2023-08-10 | $3.80 | $3.80 | 22,100 | — | — |
| 2023-08-09 | $3.95 | $3.95 | 51,500 | — | — |
| 2023-08-08 | $4.07 | $4.07 | 56,700 | — | — |
| 2023-08-07 | $4.11 | $4.11 | 24,900 | — | — |
| 2023-08-04 | $4.17 | $4.17 | 37,700 | — | — |
| 2023-08-03 | $4.28 | $4.28 | 18,100 | — | — |
| 2023-08-02 | $4.24 | $4.24 | 104,500 | — | — |
| 2023-08-01 | $4.14 | $4.14 | 32,600 | — | — |
| 2023-07-31 | $4.38 | $4.38 | 107,800 | — | — |
| 2023-07-28 | $4.06 | $4.06 | 47,600 | — | — |
| 2023-07-27 | $4.41 | $4.41 | 30,400 | — | — |
| 2023-07-26 | $4.52 | $4.52 | 81,000 | — | — |
| 2023-07-25 | $4.93 | $4.93 | 49,600 | — | — |
| 2023-07-24 | $5.04 | $5.04 | 78,900 | — | — |
| 2023-07-21 | $5.27 | $5.27 | 91,300 | — | — |
| 2023-07-20 | $5.34 | $5.34 | 35,400 | — | — |
| 2023-07-19 | $5.30 | $5.30 | 125,600 | — | — |
| 2023-07-18 | $5.10 | $5.10 | 14,400 | — | — |
| 2023-07-17 | $5.07 | $5.07 | 18,700 | — | — |
| 2023-07-14 | $5.12 | $5.12 | 46,800 | — | — |
| 2023-07-13 | $5.13 | $5.13 | 45,300 | — | — |
| 2023-07-12 | $5.26 | $5.26 | 65,700 | — | — |
| 2023-07-11 | $5.10 | $5.10 | 153,600 | — | — |
| 2023-07-10 | $5.39 | $5.39 | 630,100 | — | — |
| 2023-07-07 | $5.25 | $5.25 | 390,500 | — | — |
| 2023-07-06 | $5.00 | $5.00 | 1,249,000 | — | — |
| 2023-07-05 | $3.97 | $3.97 | 51,100 | — | — |
| 2023-07-03 | $3.70 | $3.70 | 15,000 | — | — |
| 2023-06-30 | $3.64 | $3.64 | 10,700 | — | — |
| 2023-06-29 | $3.62 | $3.62 | 4,900 | — | — |
| 2023-06-28 | $3.65 | $3.65 | 1,400 | — | — |
| 2023-06-27 | $3.66 | $3.66 | 7,700 | — | — |
| 2023-06-26 | $3.65 | $3.65 | 13,900 | — | — |
| 2023-06-23 | $3.73 | $3.73 | 7,400 | — | — |
| 2023-06-22 | $3.69 | $3.69 | 14,100 | — | — |
| 2023-06-21 | $3.80 | $3.80 | 2,500 | — | — |
| 2023-06-20 | $3.73 | $3.73 | 2,900 | — | — |
| 2023-06-16 | $3.59 | $3.59 | 400 | — | — |
| 2023-06-15 | $3.70 | $3.70 | 10,780 | — | — |
| 2023-06-14 | $3.65 | $3.65 | 320 | — | — |
| 2023-06-13 | $3.65 | $3.65 | 3,120 | — | — |
| 2023-06-12 | $3.65 | $3.65 | 26,120 | — | — |
| 2023-06-09 | $3.45 | $3.45 | 14,600 | — | — |
| 2023-06-08 | $3.45 | $3.45 | 1,060 | — | — |
| 2023-06-07 | $3.45 | $3.45 | 3,000 | — | — |
| 2023-06-06 | $3.45 | $3.45 | 3,640 | — | — |
| 2023-06-05 | $3.45 | $3.45 | 1,580 | — | — |
| 2023-06-02 | $3.45 | $3.45 | 8,840 | — | — |
| 2023-06-01 | $3.60 | $3.60 | 2,360 | — | — |
| 2023-05-31 | $3.60 | $3.60 | 15,720 | — | — |
| 2023-05-30 | $3.50 | $3.50 | 2,120 | — | — |
| 2023-05-26 | $3.65 | $3.65 | 2,780 | — | — |
| 2023-05-25 | $3.70 | $3.70 | 5,500 | — | — |
| 2023-05-24 | $3.65 | $3.65 | 2,160 | — | — |
| 2023-05-23 | $3.70 | $3.70 | 13,680 | — | — |
| 2023-05-22 | $3.80 | $3.80 | 5,940 | — | — |
| 2023-05-19 | $3.75 | $3.75 | 1,660 | — | — |
| 2023-05-18 | $3.70 | $3.70 | 980 | — | — |
| 2023-05-17 | $3.70 | $3.70 | 5,400 | — | — |
| 2023-05-16 | $3.60 | $3.60 | 4,740 | — | — |
| 2023-05-15 | $3.60 | $3.60 | 5,400 | — | — |
| 2023-05-12 | $3.60 | $3.60 | 7,840 | — | — |
| 2023-05-11 | $3.50 | $3.50 | 4,200 | — | — |
| 2023-05-10 | $3.60 | $3.60 | 1,800 | — | — |
| 2023-05-09 | $3.65 | $3.65 | 1,140 | — | — |
| 2023-05-08 | $3.65 | $3.65 | 6,220 | — | — |
| 2023-05-05 | $3.65 | $3.65 | 23,220 | — | — |
| 2023-05-04 | $3.60 | $3.60 | 6,320 | — | — |
| 2023-05-03 | $3.70 | $3.70 | 3,960 | — | — |
| 2023-05-02 | $3.70 | $3.70 | 6,500 | — | — |
| 2023-05-01 | $3.75 | $3.75 | 1,420 | — | — |
| 2023-04-28 | $3.70 | $3.70 | 20,320 | — | — |
| 2023-04-27 | $3.70 | $3.70 | 7,220 | — | — |
| 2023-04-26 | $3.70 | $3.70 | 9,820 | — | — |
| 2023-04-25 | $3.70 | $3.70 | 3,260 | — | — |
| 2023-04-24 | $3.75 | $3.75 | 2,780 | — | — |
| 2023-04-21 | $3.75 | $3.75 | 4,300 | — | — |
| 2023-04-20 | $3.70 | $3.70 | 10,780 | — | — |
| 2023-04-19 | $3.90 | $3.90 | 840 | — | — |
| 2023-04-18 | $3.90 | $3.90 | 2,580 | — | — |
| 2023-04-17 | $3.90 | $3.90 | 960 | — | — |
| 2023-04-14 | $3.90 | $3.90 | 520 | — | — |
| 2023-04-13 | $3.90 | $3.90 | 820 | — | — |
| 2023-04-12 | $3.85 | $3.85 | 4,200 | — | — |
| 2023-04-11 | $3.90 | $3.90 | 3,600 | — | — |
| 2023-04-10 | $3.85 | $3.85 | 4,020 | — | — |
| 2023-04-06 | $3.95 | $3.95 | 580 | — | — |
| 2023-04-05 | $3.70 | $3.70 | 3,140 | — | — |
| 2023-04-04 | $3.85 | $3.85 | 22,820 | — | — |
| 2023-04-03 | $3.80 | $3.80 | 20,000 | — | — |
| 2023-03-31 | $3.85 | $3.85 | 23,100 | — | — |
| 2023-03-30 | $3.75 | $3.75 | 7,280 | — | — |
| 2023-03-29 | $3.80 | $3.80 | 5,840 | — | — |
| 2023-03-28 | $3.80 | $3.80 | 11,920 | — | — |
| 2023-03-27 | $3.75 | $3.75 | 5,580 | — | — |
| 2023-03-24 | $3.70 | $3.70 | 18,340 | — | — |
| 2023-03-23 | $3.75 | $3.75 | 29,860 | — | — |
| 2023-03-22 | $3.75 | $3.75 | 6,640 | — | — |
| 2023-03-21 | $3.85 | $3.85 | 14,180 | — | — |
| 2023-03-20 | $3.90 | $3.90 | 1,320 | — | — |
| 2023-03-17 | $3.95 | $3.95 | 31,920 | — | — |
| 2023-03-16 | $4.05 | $4.05 | 13,020 | — | — |
| 2023-03-15 | $3.90 | $3.90 | 43,720 | — | — |
| 2023-03-14 | $3.90 | $3.90 | 11,360 | — | — |
| 2023-03-13 | $3.85 | $3.85 | 5,920 | — | — |
| 2023-03-10 | $4.00 | $4.00 | 17,100 | — | — |
| 2023-03-09 | $4.10 | $4.10 | 3,000 | — | — |
| 2023-03-08 | $4.25 | $4.25 | 8,700 | — | — |
| 2023-03-07 | $4.30 | $4.30 | 21,000 | — | — |
| 2023-03-06 | $4.30 | $4.30 | 3,880 | — | — |
| 2023-03-03 | $4.35 | $4.35 | 13,860 | — | — |
| 2023-03-02 | $4.20 | $4.20 | 15,760 | — | — |
| 2023-03-01 | $4.15 | $4.15 | 8,760 | — | — |
| 2023-02-28 | $4.10 | $4.10 | 12,080 | — | — |
| 2023-02-27 | $4.05 | $4.05 | 20,120 | — | — |
| 2023-02-24 | $4.00 | $4.00 | 9,240 | — | — |
| 2023-02-23 | $3.95 | $3.95 | 4,540 | — | — |
| 2023-02-22 | $3.95 | $3.95 | 2,300 | — | — |
| 2023-02-21 | $4.00 | $4.00 | 7,140 | — | — |
| 2023-02-17 | $3.95 | $3.95 | 15,740 | — | — |
| 2023-02-16 | $4.00 | $4.00 | 4,520 | — | — |
| 2023-02-15 | $4.25 | $4.25 | 4,560 | — | — |
| 2023-02-14 | $4.65 | $4.65 | 11,680 | — | — |
| 2023-02-13 | $4.85 | $4.85 | 140,660 | — | — |
| 2023-02-10 | $4.70 | $4.70 | 49,120 | — | — |
| 2023-02-09 | $4.60 | $4.60 | 62,000 | — | — |
| 2023-02-08 | $4.65 | $4.65 | 42,780 | — | — |
| 2023-02-07 | $4.60 | $4.60 | 9,700 | — | — |
| 2023-02-06 | $4.40 | $4.40 | 8,460 | — | — |
| 2023-02-03 | $4.50 | $4.50 | 7,780 | — | — |
| 2023-02-02 | $4.55 | $4.55 | 23,340 | — | — |
| 2023-02-01 | $4.55 | $4.55 | 4,600 | — | — |
| 2023-01-31 | $4.60 | $4.60 | 7,040 | — | — |
| 2023-01-30 | $4.55 | $4.55 | 32,000 | — | — |
| 2023-01-27 | $4.65 | $4.65 | 23,640 | — | — |
| 2023-01-26 | $4.40 | $4.40 | 39,520 | — | — |
| 2023-01-25 | $4.50 | $4.50 | 27,900 | — | — |
| 2023-01-24 | $4.45 | $4.45 | 49,260 | — | — |
| 2023-01-23 | $4.30 | $4.30 | 15,000 | — | — |
| 2023-01-20 | $4.20 | $4.20 | 1,340 | — | — |
| 2023-01-19 | $4.20 | $4.20 | 11,060 | — | — |
| 2023-01-18 | $4.20 | $4.20 | 20,640 | — | — |
| 2023-01-17 | $4.25 | $4.25 | 4,200 | — | — |
| 2023-01-13 | $4.25 | $4.25 | 4,260 | — | — |
| 2023-01-12 | $4.25 | $4.25 | 4,300 | — | — |
| 2023-01-11 | $4.30 | $4.30 | 5,460 | — | — |
| 2023-01-10 | $4.15 | $4.15 | 5,580 | — | — |
| 2023-01-09 | $4.30 | $4.30 | 4,200 | — | — |
| 2023-01-06 | $4.20 | $4.20 | 15,280 | — | — |
| 2023-01-05 | $3.90 | $3.90 | 1,080 | — | — |
| 2023-01-04 | $3.90 | $3.90 | 22,320 | — | — |
| 2023-01-03 | $3.65 | $3.65 | 15,880 | — | — |