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
- 2011-05-16 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 | $1.36 | $5.21 | 72,700 | — | — |
| 2023-12-28 | $1.43 | $5.48 | 22,900 | — | — |
| 2023-12-27 | $1.37 | $5.25 | 6,900 | — | — |
| 2023-12-26 | $1.36 | $5.21 | 18,600 | — | — |
| 2023-12-22 | $1.33 | $5.10 | 29,500 | — | — |
| 2023-12-21 | $1.41 | $5.40 | 13,000 | — | — |
| 2023-12-20 | $1.35 | $5.17 | 2,200 | — | — |
| 2023-12-19 | $1.31 | $5.02 | 10,900 | — | — |
| 2023-12-18 | $1.33 | $5.10 | 5,200 | — | — |
| 2023-12-15 | $1.34 | $5.13 | 5,200 | — | — |
| 2023-12-14 | $1.33 | $5.10 | 36,100 | — | — |
| 2023-12-13 | $1.35 | $5.17 | 3,300 | — | — |
| 2023-12-12 | $1.37 | $5.25 | 10,500 | — | — |
| 2023-12-11 | $1.40 | $5.36 | 15,400 | — | — |
| 2023-12-08 | $1.40 | $5.36 | 21,000 | — | — |
| 2023-12-07 | $1.33 | $5.10 | 700 | — | — |
| 2023-12-06 | $1.35 | $5.17 | 2,900 | — | — |
| 2023-12-05 | $1.35 | $5.17 | 1,900 | — | — |
| 2023-12-04 | $1.41 | $5.40 | 6,000 | — | — |
| 2023-12-01 | $1.43 | $5.48 | 63,400 | — | — |
| 2023-11-30 | $1.47 | $5.63 | 27,100 | — | — |
| 2023-11-29 | $1.33 | $5.10 | 4,200 | — | — |
| 2023-11-28 | $1.32 | $5.06 | 1,900 | — | — |
| 2023-11-27 | $1.31 | $5.02 | 2,000 | — | — |
| 2023-11-24 | $1.33 | $5.10 | 2,600 | — | — |
| 2023-11-22 | $1.27 | $4.87 | 400 | — | — |
| 2023-11-21 | $1.24 | $4.75 | 1,500 | — | — |
| 2023-11-20 | $1.30 | $4.98 | 1,300 | — | — |
| 2023-11-17 | $1.29 | $4.94 | 5,900 | — | — |
| 2023-11-16 | $1.29 | $4.94 | 8,400 | — | — |
| 2023-11-15 | $1.34 | $5.13 | 15,500 | — | — |
| 2023-11-14 | $1.22 | $4.67 | 4,700 | — | — |
| 2023-11-13 | $1.25 | $4.79 | 8,200 | — | — |
| 2023-11-10 | $1.23 | $4.71 | 8,900 | — | — |
| 2023-11-09 | $1.23 | $4.71 | 5,800 | — | — |
| 2023-11-08 | $1.33 | $5.10 | 3,300 | — | — |
| 2023-11-07 | $1.30 | $4.98 | 2,300 | — | — |
| 2023-11-06 | $1.30 | $4.98 | 7,900 | — | — |
| 2023-11-03 | $1.30 | $4.98 | 8,200 | — | — |
| 2023-11-02 | $1.28 | $4.90 | 2,500 | — | — |
| 2023-11-01 | $1.27 | $4.87 | 2,100 | — | — |
| 2023-10-31 | $1.27 | $4.87 | 3,300 | — | — |
| 2023-10-30 | $1.25 | $4.79 | 2,100 | — | — |
| 2023-10-27 | $1.28 | $4.90 | 4,100 | — | — |
| 2023-10-26 | $1.26 | $4.83 | 13,400 | — | — |
| 2023-10-25 | $1.31 | $5.02 | 7,900 | — | — |
| 2023-10-24 | $1.28 | $4.90 | 2,400 | — | — |
| 2023-10-23 | $1.28 | $4.90 | 16,800 | — | — |
| 2023-10-20 | $1.27 | $4.87 | 12,500 | — | — |
| 2023-10-19 | $1.30 | $4.98 | 12,800 | — | — |
| 2023-10-18 | $1.31 | $5.02 | 5,100 | — | — |
| 2023-10-17 | $1.38 | $5.29 | 1,600 | — | — |
| 2023-10-16 | $1.36 | $5.21 | 5,800 | — | — |
| 2023-10-13 | $1.39 | $5.33 | 4,700 | — | — |
| 2023-10-12 | $1.39 | $5.33 | 11,800 | — | — |
| 2023-10-11 | $1.28 | $4.90 | 7,800 | — | — |
| 2023-10-10 | $1.33 | $5.10 | 46,200 | — | — |
| 2023-10-09 | $1.31 | $5.02 | 1,300 | — | — |
| 2023-10-06 | $1.38 | $5.29 | 12,300 | — | — |
| 2023-10-05 | $1.32 | $5.06 | 1,300 | — | — |
| 2023-10-04 | $1.34 | $5.13 | 4,100 | — | — |
| 2023-10-03 | $1.35 | $5.17 | 15,400 | — | — |
| 2023-10-02 | $1.33 | $5.10 | 45,300 | — | — |
| 2023-09-29 | $1.26 | $4.83 | 6,700 | — | — |
| 2023-09-28 | $1.26 | $4.83 | 11,300 | — | — |
| 2023-09-27 | $1.26 | $4.83 | 145,800 | — | — |
| 2023-09-26 | $1.12 | $4.29 | 5,000 | — | — |
| 2023-09-25 | $1.14 | $4.37 | 15,400 | — | — |
| 2023-09-22 | $1.11 | $4.25 | 10,800 | — | — |
| 2023-09-21 | $1.11 | $4.25 | 48,000 | — | — |
| 2023-09-20 | $1.17 | $4.48 | 12,800 | — | — |
| 2023-09-19 | $1.16 | $4.44 | 16,100 | — | — |
| 2023-09-18 | $1.16 | $4.44 | 10,000 | — | — |
| 2023-09-15 | $1.18 | $4.52 | 60,000 | — | — |
| 2023-09-14 | $1.20 | $4.60 | 21,800 | — | — |
| 2023-09-13 | $1.23 | $4.71 | 4,100 | — | — |
| 2023-09-12 | $1.25 | $4.79 | 36,000 | — | — |
| 2023-09-11 | $1.29 | $4.94 | 55,500 | — | — |
| 2023-09-08 | $1.27 | $4.87 | 28,200 | — | — |
| 2023-09-07 | $1.30 | $4.98 | 19,500 | — | — |
| 2023-09-06 | $1.35 | $5.17 | 11,600 | — | — |
| 2023-09-05 | $1.38 | $5.29 | 30,000 | — | — |
| 2023-09-01 | $1.37 | $5.25 | 7,600 | — | — |
| 2023-08-31 | $1.32 | $5.06 | 20,000 | — | — |
| 2023-08-30 | $1.36 | $5.21 | 12,300 | — | — |
| 2023-08-29 | $1.33 | $5.10 | 27,600 | — | — |
| 2023-08-28 | $1.37 | $5.25 | 5,200 | — | — |
| 2023-08-25 | $1.37 | $5.25 | 28,200 | — | — |
| 2023-08-24 | $1.38 | $5.29 | 94,000 | — | — |
| 2023-08-23 | $1.39 | $5.33 | 24,400 | — | — |
| 2023-08-22 | $1.43 | $5.48 | 8,300 | — | — |
| 2023-08-21 | $1.41 | $5.40 | 36,300 | — | — |
| 2023-08-18 | $1.43 | $5.48 | 81,200 | — | — |
| 2023-08-17 | $1.45 | $5.56 | 52,000 | — | — |
| 2023-08-16 | $1.46 | $5.59 | 53,300 | — | — |
| 2023-08-15 | $1.53 | $5.86 | 48,500 | — | — |
| 2023-08-14 | $1.51 | $5.79 | 50,600 | — | — |
| 2023-08-11 | $1.51 | $5.79 | 40,100 | — | — |
| 2023-08-10 | $1.49 | $5.71 | 76,700 | — | — |
| 2023-08-09 | $1.49 | $5.71 | 90,900 | — | — |
| 2023-08-08 | $1.50 | $5.75 | 34,800 | — | — |
| 2023-08-07 | $1.59 | $6.09 | 36,400 | — | — |
| 2023-08-04 | $1.70 | $6.51 | 113,600 | — | — |
| 2023-08-03 | $1.60 | $6.13 | 18,500 | — | — |
| 2023-08-02 | $1.64 | $6.28 | 135,800 | — | — |
| 2023-08-01 | $1.66 | $6.36 | 28,500 | — | — |
| 2023-07-31 | $1.75 | $6.71 | 48,600 | — | — |
| 2023-07-28 | $1.70 | $6.51 | 58,900 | — | — |
| 2023-07-27 | $1.77 | $6.78 | 37,600 | — | — |
| 2023-07-26 | $1.70 | $6.51 | 16,500 | — | — |
| 2023-07-25 | $1.78 | $6.82 | 21,700 | — | — |
| 2023-07-24 | $1.81 | $6.94 | 20,200 | — | — |
| 2023-07-21 | $1.82 | $6.97 | 86,300 | — | — |
| 2023-07-20 | $1.66 | $6.36 | 18,700 | — | — |
| 2023-07-19 | $1.73 | $6.63 | 2,100 | — | — |
| 2023-07-18 | $1.75 | $6.71 | 4,400 | — | — |
| 2023-07-17 | $1.75 | $6.71 | 17,400 | — | — |
| 2023-07-14 | $1.75 | $6.71 | 13,400 | — | — |
| 2023-07-13 | $1.79 | $6.86 | 5,600 | — | — |
| 2023-07-12 | $1.82 | $6.97 | 8,700 | — | — |
| 2023-07-11 | $1.83 | $7.01 | 1,800 | — | — |
| 2023-07-10 | $1.81 | $6.94 | 26,300 | — | — |
| 2023-07-07 | $1.82 | $6.97 | 16,700 | — | — |
| 2023-07-06 | $1.79 | $6.86 | 28,100 | — | — |
| 2023-07-05 | $1.91 | $7.32 | 16,500 | — | — |
| 2023-07-03 | $1.97 | $7.55 | 16,000 | — | — |
| 2023-06-30 | $1.97 | $7.55 | 9,800 | — | — |
| 2023-06-29 | $1.96 | $7.51 | 45,000 | — | — |
| 2023-06-28 | $2.06 | $7.89 | 27,300 | — | — |
| 2023-06-27 | $1.94 | $7.43 | 36,700 | — | — |
| 2023-06-26 | $2.05 | $7.86 | 31,400 | — | — |
| 2023-06-23 | $2.05 | $7.86 | 12,900 | — | — |
| 2023-06-22 | $2.06 | $7.89 | 15,900 | — | — |
| 2023-06-21 | $2.08 | $7.97 | 23,900 | — | — |
| 2023-06-20 | $2.09 | $8.01 | 29,100 | — | — |
| 2023-06-16 | $2.14 | $8.20 | 30,200 | — | — |
| 2023-06-15 | $2.15 | $8.24 | 909,300 | — | — |
| 2023-06-14 | $2.20 | $8.43 | 14,400 | — | — |
| 2023-06-13 | $2.15 | $8.24 | 34,300 | — | — |
| 2023-06-12 | $2.23 | $8.55 | 19,800 | — | — |
| 2023-06-09 | $2.25 | $8.62 | 23,800 | — | — |
| 2023-06-08 | $2.23 | $8.55 | 15,000 | — | — |
| 2023-06-07 | $2.25 | $8.62 | 18,900 | — | — |
| 2023-06-06 | $2.27 | $8.70 | 34,500 | — | — |
| 2023-06-05 | $2.28 | $8.74 | 57,600 | — | — |
| 2023-06-02 | $2.20 | $8.43 | 8,500 | — | — |
| 2023-06-01 | $2.20 | $8.43 | 7,000 | — | — |
| 2023-05-31 | $2.15 | $8.24 | 6,500 | — | — |
| 2023-05-30 | $2.26 | $8.66 | 8,200 | — | — |
| 2023-05-26 | $2.22 | $8.51 | 3,100 | — | — |
| 2023-05-25 | $2.16 | $8.28 | 26,100 | — | — |
| 2023-05-24 | $2.27 | $8.70 | 30,900 | — | — |
| 2023-05-23 | $2.28 | $8.74 | 5,400 | — | — |
| 2023-05-22 | $2.35 | $9.00 | 17,000 | — | — |
| 2023-05-19 | $2.56 | $9.81 | 238,100 | — | — |
| 2023-05-18 | $2.40 | $9.20 | 6,600 | — | — |
| 2023-05-17 | $2.45 | $9.39 | 47,700 | — | — |
| 2023-05-16 | $2.50 | $9.58 | 47,300 | — | — |
| 2023-05-15 | $2.45 | $9.39 | 13,200 | — | — |
| 2023-05-12 | $2.51 | $9.62 | 9,100 | — | — |
| 2023-05-11 | $2.44 | $9.35 | 11,500 | — | — |
| 2023-05-10 | $2.43 | $9.31 | 19,400 | — | — |
| 2023-05-09 | $2.41 | $9.23 | 22,000 | — | — |
| 2023-05-08 | $2.41 | $9.23 | 54,800 | — | — |
| 2023-05-05 | $2.71 | $10.38 | 43,100 | — | — |
| 2023-05-04 | $2.90 | $11.11 | 64,400 | — | — |
| 2023-05-03 | $3.25 | $12.45 | 147,300 | — | — |
| 2023-05-02 | $3.00 | $11.50 | 3,662,700 | — | — |
| 2023-05-01 | $2.57 | $9.85 | 74,400 | — | — |
| 2023-04-28 | $2.28 | $8.74 | 3,200 | — | — |
| 2023-04-27 | $2.27 | $8.70 | 18,800 | — | — |
| 2023-04-26 | $2.44 | $9.35 | 9,100 | — | — |
| 2023-04-25 | $2.37 | $9.08 | 1,700 | — | — |
| 2023-04-24 | $2.39 | $9.16 | 171,500 | — | — |
| 2023-04-21 | $2.63 | $10.08 | 175,100 | — | — |
| 2023-04-20 | $2.21 | $8.47 | 4,000 | — | — |
| 2023-04-19 | $2.21 | $8.47 | 1,100 | — | — |
| 2023-04-18 | $2.23 | $8.55 | 4,300 | — | — |
| 2023-04-17 | $2.25 | $8.62 | 2,500 | — | — |
| 2023-04-14 | $2.26 | $8.66 | 2,200 | — | — |
| 2023-04-13 | $2.25 | $8.62 | 4,400 | — | — |
| 2023-04-12 | $2.18 | $8.35 | 5,400 | — | — |
| 2023-04-11 | $2.25 | $8.62 | 4,800 | — | — |
| 2023-04-10 | $2.20 | $8.43 | 5,900 | — | — |
| 2023-04-06 | $2.22 | $8.51 | 7,000 | — | — |
| 2023-04-05 | $2.14 | $8.20 | 5,900 | — | — |
| 2023-04-04 | $2.21 | $8.47 | 3,300 | — | — |
| 2023-04-03 | $2.19 | $8.39 | 2,900 | — | — |
| 2023-03-31 | $2.28 | $8.74 | 400 | — | — |
| 2023-03-30 | $2.24 | $8.58 | 900 | — | — |
| 2023-03-29 | $2.17 | $8.32 | 9,100 | — | — |
| 2023-03-28 | $2.17 | $8.32 | 8,500 | — | — |
| 2023-03-27 | $2.22 | $8.51 | 11,100 | — | — |
| 2023-03-24 | $2.32 | $8.89 | 1,500 | — | — |
| 2023-03-23 | $2.30 | $8.81 | 5,000 | — | — |
| 2023-03-22 | $2.38 | $9.12 | 6,400 | — | — |
| 2023-03-21 | $2.28 | $8.74 | 9,000 | — | — |
| 2023-03-20 | $2.31 | $8.85 | 4,000 | — | — |
| 2023-03-17 | $2.37 | $9.08 | 7,700 | — | — |
| 2023-03-16 | $2.46 | $9.43 | 4,800 | — | — |
| 2023-03-15 | $2.50 | $9.58 | 21,800 | — | — |
| 2023-03-14 | $2.41 | $9.23 | 46,400 | — | — |
| 2023-03-13 | $2.15 | $8.24 | 9,300 | — | — |
| 2023-03-10 | $2.16 | $8.28 | 7,100 | — | — |
| 2023-03-09 | $2.15 | $8.24 | 12,500 | — | — |
| 2023-03-08 | $2.24 | $8.58 | 27,500 | — | — |
| 2023-03-07 | $2.20 | $8.43 | 13,800 | — | — |
| 2023-03-06 | $2.14 | $8.20 | 9,000 | — | — |
| 2023-03-03 | $2.21 | $8.47 | 9,700 | — | — |
| 2023-03-02 | $2.14 | $8.20 | 4,400 | — | — |
| 2023-03-01 | $2.18 | $8.35 | 4,000 | — | — |
| 2023-02-28 | $2.16 | $8.28 | 5,200 | — | — |
| 2023-02-27 | $2.22 | $8.51 | 5,800 | — | — |
| 2023-02-24 | $2.26 | $8.66 | 3,400 | — | — |
| 2023-02-23 | $2.23 | $8.55 | 36,500 | — | — |
| 2023-02-22 | $2.40 | $9.20 | 5,100 | — | — |
| 2023-02-21 | $2.44 | $9.35 | 8,800 | — | — |
| 2023-02-17 | $2.52 | $9.66 | 16,200 | — | — |
| 2023-02-16 | $2.46 | $9.43 | 5,600 | — | — |
| 2023-02-15 | $2.48 | $9.50 | 1,200 | — | — |
| 2023-02-14 | $2.49 | $9.54 | 2,200 | — | — |
| 2023-02-13 | $2.47 | $9.46 | 5,000 | — | — |
| 2023-02-10 | $2.48 | $9.50 | 3,500 | — | — |
| 2023-02-09 | $2.49 | $9.54 | 8,300 | — | — |
| 2023-02-08 | $2.49 | $9.54 | 3,700 | — | — |
| 2023-02-07 | $2.55 | $9.77 | 23,600 | — | — |
| 2023-02-06 | $2.52 | $9.66 | 5,900 | — | — |
| 2023-02-03 | $2.56 | $9.81 | 22,700 | — | — |
| 2023-02-02 | $2.57 | $9.85 | 11,900 | — | — |
| 2023-02-01 | $2.51 | $9.62 | 16,800 | — | — |
| 2023-01-31 | $2.49 | $9.54 | 38,100 | — | — |
| 2023-01-30 | $2.55 | $9.77 | 22,800 | — | — |
| 2023-01-27 | $2.58 | $9.89 | 87,400 | — | — |
| 2023-01-26 | $2.60 | $9.96 | 642,200 | — | — |
| 2023-01-25 | $2.44 | $9.35 | 16,600 | — | — |
| 2023-01-24 | $2.47 | $9.46 | 6,600 | — | — |
| 2023-01-23 | $2.51 | $9.62 | 19,900 | — | — |
| 2023-01-20 | $2.49 | $9.54 | 17,300 | — | — |
| 2023-01-19 | $2.51 | $9.62 | 9,800 | — | — |
| 2023-01-18 | $2.53 | $9.69 | 16,800 | — | — |
| 2023-01-17 | $2.55 | $9.77 | 6,200 | — | — |
| 2023-01-13 | $2.60 | $9.96 | 4,500 | — | — |
| 2023-01-12 | $2.63 | $10.08 | 10,400 | — | — |
| 2023-01-11 | $2.56 | $9.81 | 11,700 | — | — |
| 2023-01-10 | $2.56 | $9.81 | 5,000 | — | — |
| 2023-01-09 | $2.51 | $9.62 | 18,900 | — | — |
| 2023-01-06 | $2.54 | $9.73 | 14,800 | — | — |
| 2023-01-05 | $2.53 | $9.69 | 10,100 | — | — |
| 2023-01-04 | $2.55 | $9.77 | 27,500 | — | — |
| 2023-01-03 | $2.63 | $10.08 | 4,700 | — | — |