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
- 2009-10-07 to 2026-09-03
- 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 | $1.97 | $1.97 | 58,500 | — | — |
| 2023-12-28 | $2.14 | $2.14 | 22,600 | — | — |
| 2023-12-27 | $2.07 | $2.07 | 63,000 | — | — |
| 2023-12-26 | $1.92 | $1.92 | 32,900 | — | — |
| 2023-12-22 | $1.94 | $1.94 | 80,500 | — | — |
| 2023-12-21 | $2.09 | $2.09 | 83,100 | — | — |
| 2023-12-20 | $2.07 | $2.07 | 119,900 | — | — |
| 2023-12-19 | $2.74 | $2.74 | 39,200 | — | — |
| 2023-12-18 | $2.90 | $2.90 | 36,900 | — | — |
| 2023-12-15 | $2.94 | $2.94 | 214,500 | — | — |
| 2023-12-14 | $3.79 | $3.79 | 210,300 | — | — |
| 2023-12-13 | $3.87 | $3.87 | 255,500 | — | — |
| 2023-12-12 | $3.52 | $3.52 | 222,600 | — | — |
| 2023-12-11 | $3.85 | $3.85 | 1,588,100 | — | — |
| 2023-12-08 | $3.12 | $3.12 | 185,400 | — | — |
| 2023-12-07 | $3.13 | $3.13 | 160,900 | — | — |
| 2023-12-06 | $2.90 | $2.90 | 275,100 | — | — |
| 2023-12-05 | $3.43 | $3.43 | 889,700 | — | — |
| 2023-12-04 | $3.80 | $3.80 | 3,739,500 | — | — |
| 2023-12-01 | $3.19 | $3.19 | 2,916,000 | — | — |
| 2023-11-30 | $4.48 | $4.48 | 74,939,500 | — | — |
| 2023-11-29 | $0.91 | $0.91 | 138,900 | — | — |
| 2023-11-28 | $0.79 | $0.79 | 5,900 | — | — |
| 2023-11-27 | $0.80 | $0.80 | 7,400 | — | — |
| 2023-11-24 | $0.89 | $0.89 | 12,800 | — | — |
| 2023-11-22 | $0.80 | $0.80 | 900 | — | — |
| 2023-11-21 | $0.78 | $0.78 | 13,700 | — | — |
| 2023-11-20 | $0.82 | $0.82 | 13,100 | — | — |
| 2023-11-17 | $0.76 | $0.76 | 9,700 | — | — |
| 2023-11-16 | $0.75 | $0.75 | 7,700 | — | — |
| 2023-11-15 | $0.72 | $0.72 | 17,700 | — | — |
| 2023-11-14 | $0.66 | $0.66 | 26,600 | — | — |
| 2023-11-13 | $0.65 | $0.65 | 22,100 | — | — |
| 2023-11-10 | $0.71 | $0.71 | 4,900 | — | — |
| 2023-11-09 | $0.76 | $0.76 | 22,900 | — | — |
| 2023-11-08 | $0.78 | $0.78 | 2,500 | — | — |
| 2023-11-07 | $0.80 | $0.80 | 7,900 | — | — |
| 2023-11-06 | $0.87 | $0.87 | 5,600 | — | — |
| 2023-11-03 | $0.84 | $0.84 | 1,700 | — | — |
| 2023-11-02 | $0.84 | $0.84 | 4,800 | — | — |
| 2023-11-01 | $0.87 | $0.87 | 10,100 | — | — |
| 2023-10-31 | $0.86 | $0.86 | 3,900 | — | — |
| 2023-10-30 | $0.92 | $0.92 | 11,700 | — | — |
| 2023-10-27 | $0.99 | $0.99 | 8,100 | — | — |
| 2023-10-26 | $0.88 | $0.88 | 6,700 | — | — |
| 2023-10-25 | $0.90 | $0.90 | 2,500 | — | — |
| 2023-10-24 | $0.93 | $0.93 | 3,900 | — | — |
| 2023-10-23 | $0.92 | $0.92 | 17,700 | — | — |
| 2023-10-20 | $0.89 | $0.89 | 13,600 | — | — |
| 2023-10-19 | $0.97 | $0.97 | 15,500 | — | — |
| 2023-10-18 | $0.97 | $0.97 | 8,400 | — | — |
| 2023-10-17 | $0.98 | $0.98 | 10,700 | — | — |
| 2023-10-16 | $0.97 | $0.97 | 27,700 | — | — |
| 2023-10-13 | $0.97 | $0.97 | 56,700 | — | — |
| 2023-10-12 | $1.06 | $1.06 | 10,900 | — | — |
| 2023-10-11 | $1.19 | $1.19 | 48,100 | — | — |
| 2023-10-10 | $1.09 | $1.09 | 2,300 | — | — |
| 2023-10-09 | $1.12 | $1.12 | 9,900 | — | — |
| 2023-10-06 | $1.19 | $1.19 | 10,500 | — | — |
| 2023-10-05 | $1.18 | $1.18 | 33,400 | — | — |
| 2023-10-04 | $1.50 | $1.50 | 9,600 | — | — |
| 2023-10-03 | $1.43 | $1.43 | 3,400 | — | — |
| 2023-10-02 | $1.46 | $1.46 | 2,500 | — | — |
| 2023-09-29 | $1.45 | $1.45 | 9,000 | — | — |
| 2023-09-28 | $1.39 | $1.39 | 5,600 | — | — |
| 2023-09-27 | $1.40 | $1.40 | 11,100 | — | — |
| 2023-09-26 | $1.47 | $1.47 | 3,100 | — | — |
| 2023-09-25 | $1.50 | $1.50 | 9,900 | — | — |
| 2023-09-22 | $1.45 | $1.45 | 4,100 | — | — |
| 2023-09-21 | $1.52 | $1.52 | 22,100 | — | — |
| 2023-09-20 | $1.41 | $1.41 | 21,500 | — | — |
| 2023-09-19 | $1.43 | $1.43 | 50,300 | — | — |
| 2023-09-18 | $1.55 | $1.55 | 25,500 | — | — |
| 2023-09-15 | $1.66 | $1.66 | 28,800 | — | — |
| 2023-09-14 | $1.62 | $1.62 | 51,700 | — | — |
| 2023-09-13 | $1.59 | $1.59 | 66,400 | — | — |
| 2023-09-12 | $1.58 | $1.58 | 90,600 | — | — |
| 2023-09-11 | $1.63 | $1.63 | 72,500 | — | — |
| 2023-09-08 | $1.71 | $1.71 | 138,400 | — | — |
| 2023-09-07 | $1.87 | $1.87 | 253,200 | — | — |
| 2023-09-06 | $2.04 | $2.04 | 152,600 | — | — |
| 2023-09-05 | $1.82 | $1.82 | 39,200 | — | — |
| 2023-09-01 | $1.92 | $1.92 | 397,300 | — | — |
| 2023-08-31 | $1.93 | $1.93 | 6,650,100 | — | — |
| 2023-08-30 | $1.46 | $1.46 | 28,200 | — | — |
| 2023-08-29 | $1.51 | $1.51 | 52,800 | — | — |
| 2023-08-28 | $1.43 | $1.43 | 122,700 | — | — |
| 2023-08-25 | $1.81 | $1.81 | 25,400 | — | — |
| 2023-08-24 | $2.06 | $2.06 | 21,700 | — | — |
| 2023-08-23 | $2.33 | $2.33 | 34,800 | — | — |
| 2023-08-22 | $2.55 | $2.55 | 46,500 | — | — |
| 2023-08-21 | $2.56 | $2.56 | 22,200 | — | — |
| 2023-08-18 | $2.77 | $2.77 | 69,000 | — | — |
| 2023-08-17 | $2.66 | $2.66 | 13,600 | — | — |
| 2023-08-16 | $2.59 | $2.59 | 14,100 | — | — |
| 2023-08-15 | $2.80 | $2.80 | 16,600 | — | — |
| 2023-08-14 | $3.23 | $3.23 | 16,300 | — | — |
| 2023-08-11 | $3.18 | $3.18 | 39,900 | — | — |
| 2023-08-10 | $3.35 | $3.35 | 9,200 | — | — |
| 2023-08-09 | $3.25 | $3.25 | 8,300 | — | — |
| 2023-08-08 | $3.08 | $3.08 | 26,600 | — | — |
| 2023-08-07 | $2.91 | $2.91 | 13,300 | — | — |
| 2023-08-04 | $3.08 | $3.08 | 30,100 | — | — |
| 2023-08-03 | $3.24 | $3.24 | 154,500 | — | — |
| 2023-08-02 | $3.45 | $3.45 | 16,900 | — | — |
| 2023-08-01 | $3.57 | $3.57 | 25,400 | — | — |
| 2023-07-31 | $3.72 | $3.72 | 40,900 | — | — |
| 2023-07-28 | $3.71 | $3.71 | 15,000 | — | — |
| 2023-07-27 | $3.65 | $3.65 | 38,800 | — | — |
| 2023-07-26 | $3.72 | $3.72 | 113,600 | — | — |
| 2023-07-25 | $3.71 | $3.71 | 105,400 | — | — |
| 2023-07-24 | $4.05 | $4.05 | 169,300 | — | — |
| 2023-07-21 | $3.61 | $3.61 | 47,800 | — | — |
| 2023-07-20 | $3.60 | $3.60 | 16,000 | — | — |
| 2023-07-19 | $3.66 | $3.66 | 19,800 | — | — |
| 2023-07-18 | $3.77 | $3.77 | 28,200 | — | — |
| 2023-07-17 | $3.79 | $3.79 | 22,900 | — | — |
| 2023-07-14 | $3.95 | $3.95 | 32,400 | — | — |
| 2023-07-13 | $3.85 | $3.85 | 133,100 | — | — |
| 2023-07-12 | $3.81 | $3.81 | 125,000 | — | — |
| 2023-07-11 | $4.29 | $4.29 | 790,800 | — | — |
| 2023-07-10 | $3.50 | $3.50 | 48,500 | — | — |
| 2023-07-07 | $3.64 | $3.64 | 107,000 | — | — |
| 2023-07-06 | $3.88 | $3.88 | 683,600 | — | — |
| 2023-07-05 | $4.43 | $4.43 | 118,800 | — | — |
| 2023-07-03 | $4.38 | $4.38 | 13,700 | — | — |
| 2023-06-30 | $4.37 | $4.37 | 43,200 | — | — |
| 2023-06-29 | $4.14 | $4.14 | 14,200 | — | — |
| 2023-06-28 | $4.19 | $4.19 | 17,900 | — | — |
| 2023-06-27 | $4.18 | $4.18 | 25,800 | — | — |
| 2023-06-26 | $4.17 | $4.17 | 68,600 | — | — |
| 2023-06-23 | $4.30 | $4.30 | 30,200 | — | — |
| 2023-06-22 | $4.41 | $4.41 | 91,700 | — | — |
| 2023-06-21 | $4.20 | $4.20 | 82,300 | — | — |
| 2023-06-20 | $4.30 | $4.30 | 537,700 | — | — |
| 2023-06-16 | $4.10 | $4.10 | 52,600 | — | — |
| 2023-06-15 | $4.31 | $4.31 | 92,300 | — | — |
| 2023-06-14 | $4.29 | $4.29 | 80,200 | — | — |
| 2023-06-13 | $4.07 | $4.07 | 44,300 | — | — |
| 2023-06-12 | $4.32 | $4.32 | 15,100 | — | — |
| 2023-06-09 | $4.39 | $4.39 | 34,900 | — | — |
| 2023-06-08 | $4.53 | $4.53 | 325,900 | — | — |
| 2023-06-07 | $4.32 | $4.32 | 42,700 | — | — |
| 2023-06-06 | $4.38 | $4.38 | 37,700 | — | — |
| 2023-06-05 | $4.48 | $4.48 | 28,400 | — | — |
| 2023-06-02 | $4.44 | $4.44 | 116,700 | — | — |
| 2023-06-01 | $4.49 | $4.49 | 315,100 | — | — |
| 2023-05-31 | $4.09 | $4.09 | 51,600 | — | — |
| 2023-05-30 | $3.92 | $3.92 | 93,600 | — | — |
| 2023-05-26 | $4.00 | $4.00 | 113,100 | — | — |
| 2023-05-25 | $4.23 | $4.23 | 179,300 | — | — |
| 2023-05-24 | $4.36 | $4.36 | 306,100 | — | — |
| 2023-05-23 | $4.50 | $4.50 | 259,100 | — | — |
| 2023-05-22 | $4.58 | $4.58 | 358,400 | — | — |
| 2023-05-19 | $5.26 | $5.26 | 2,930,100 | — | — |
| 2023-05-18 | $4.56 | $4.56 | 142,600 | — | — |
| 2023-05-17 | $4.72 | $4.72 | 316,400 | — | — |
| 2023-05-16 | $4.65 | $4.65 | 540,400 | — | — |
| 2023-05-15 | $4.78 | $4.78 | 329,800 | — | — |
| 2023-05-12 | $5.38 | $5.38 | 880,900 | — | — |
| 2023-05-11 | $5.53 | $5.53 | 17,872,200 | — | — |
| 2023-05-10 | $4.62 | $4.62 | 8,223,000 | — | — |
| 2023-05-09 | $4.04 | $4.04 | 324,900 | — | — |
| 2023-05-08 | $4.28 | $4.28 | 826,200 | — | — |
| 2023-05-05 | $4.59 | $4.59 | 27,441,500 | — | — |
| 2023-05-04 | $2.85 | $2.85 | 1,550,600 | — | — |
| 2023-05-03 | $3.52 | $3.52 | 3,152,200 | — | — |
| 2023-05-02 | $4.90 | $4.90 | 25,326,300 | — | — |
| 2023-05-01 | $2.02 | $2.02 | 30,600 | — | — |
| 2023-04-28 | $2.06 | $2.06 | 79,800 | — | — |
| 2023-04-27 | $2.21 | $2.21 | 24,200 | — | — |
| 2023-04-26 | $2.26 | $2.26 | 32,600 | — | — |
| 2023-04-25 | $2.33 | $2.33 | 396,800 | — | — |
| 2023-04-24 | $2.38 | $2.38 | 44,300 | — | — |
| 2023-04-21 | $2.54 | $2.54 | 94,500 | — | — |
| 2023-04-20 | $2.42 | $2.42 | 283,000 | — | — |
| 2023-04-19 | $2.33 | $2.33 | 65,200 | — | — |
| 2023-04-18 | $2.31 | $2.31 | 149,400 | — | — |
| 2023-04-17 | $2.50 | $2.50 | 825,500 | — | — |
| 2023-04-14 | $2.25 | $2.25 | 76,288 | — | — |
| 2023-04-13 | $2.75 | $2.75 | 23,484 | — | — |
| 2023-04-12 | $2.75 | $2.75 | 78,616 | — | — |
| 2023-04-11 | $3.25 | $3.25 | 399,540 | — | — |
| 2023-04-10 | $2.50 | $2.50 | 23,256 | — | — |
| 2023-04-06 | $2.50 | $2.50 | 15,708 | — | — |
| 2023-04-05 | $2.25 | $2.25 | 21,032 | — | — |
| 2023-04-04 | $2.25 | $2.25 | 16,144 | — | — |
| 2023-04-03 | $2.25 | $2.25 | 85,072 | — | — |
| 2023-03-31 | $2.75 | $2.75 | 19,096 | — | — |
| 2023-03-30 | $2.75 | $2.75 | 44,904 | — | — |
| 2023-03-29 | $2.75 | $2.75 | 110,376 | — | — |
| 2023-03-28 | $3.50 | $3.50 | 161,176 | — | — |
| 2023-03-27 | $3.00 | $3.00 | 102,508 | — | — |
| 2023-03-24 | $3.00 | $3.00 | 77,484 | — | — |
| 2023-03-23 | $3.25 | $3.25 | 174,516 | — | — |
| 2023-03-22 | $4.00 | $4.00 | 391,660 | — | — |
| 2023-03-21 | $3.25 | $3.25 | 224,848 | — | — |
| 2023-03-20 | $3.00 | $3.00 | 31,736 | — | — |
| 2023-03-17 | $3.00 | $3.00 | 2,352 | — | — |
| 2023-03-16 | $3.00 | $3.00 | 8,864 | — | — |
| 2023-03-15 | $3.00 | $3.00 | 31,168 | — | — |
| 2023-03-14 | $3.25 | $3.25 | 8,612 | — | — |
| 2023-03-13 | $3.25 | $3.25 | 38,740 | — | — |
| 2023-03-10 | $3.25 | $3.25 | 53,728 | — | — |
| 2023-03-09 | $3.50 | $3.50 | 44,420 | — | — |
| 2023-03-08 | $3.75 | $3.75 | 16,384 | — | — |
| 2023-03-07 | $4.00 | $4.00 | 43,420 | — | — |
| 2023-03-06 | $4.50 | $4.50 | 34,756 | — | — |
| 2023-03-03 | $4.75 | $4.75 | 6,796 | — | — |
| 2023-03-02 | $4.75 | $4.75 | 3,108 | — | — |
| 2023-03-01 | $4.50 | $4.50 | 9,628 | — | — |
| 2023-02-28 | $4.75 | $4.75 | 5,404 | — | — |
| 2023-02-27 | $4.75 | $4.75 | 7,200 | — | — |
| 2023-02-24 | $4.75 | $4.75 | 16,432 | — | — |
| 2023-02-23 | $5.25 | $5.25 | 34,584 | — | — |
| 2023-02-22 | $5.25 | $5.25 | 12,380 | — | — |
| 2023-02-21 | $5.75 | $5.75 | 13,576 | — | — |
| 2023-02-17 | $6.00 | $6.00 | 9,448 | — | — |
| 2023-02-16 | $5.50 | $5.50 | 6,280 | — | — |
| 2023-02-15 | $5.75 | $5.75 | 7,660 | — | — |
| 2023-02-14 | $5.75 | $5.75 | 8,236 | — | — |
| 2023-02-13 | $6.00 | $6.00 | 9,820 | — | — |
| 2023-02-10 | $6.00 | $6.00 | 6,688 | — | — |
| 2023-02-09 | $5.50 | $5.50 | 18,852 | — | — |
| 2023-02-08 | $5.75 | $5.75 | 11,492 | — | — |
| 2023-02-07 | $6.25 | $6.25 | 23,500 | — | — |
| 2023-02-06 | $6.75 | $6.75 | 23,420 | — | — |
| 2023-02-03 | $6.50 | $6.50 | 75,848 | — | — |
| 2023-02-02 | $5.50 | $5.50 | 26,252 | — | — |
| 2023-02-01 | $5.50 | $5.50 | 39,772 | — | — |
| 2023-01-31 | $5.25 | $5.25 | 107,484 | — | — |
| 2023-01-30 | $5.00 | $5.00 | 30,900 | — | — |
| 2023-01-27 | $5.50 | $5.50 | 23,304 | — | — |
| 2023-01-26 | $5.25 | $5.25 | 29,860 | — | — |
| 2023-01-25 | $5.00 | $5.00 | 18,644 | — | — |
| 2023-01-24 | $5.00 | $5.00 | 6,000 | — | — |
| 2023-01-23 | $5.00 | $5.00 | 10,584 | — | — |
| 2023-01-20 | $5.00 | $5.00 | 7,880 | — | — |
| 2023-01-19 | $5.00 | $5.00 | 3,632 | — | — |
| 2023-01-18 | $5.00 | $5.00 | 31,268 | — | — |
| 2023-01-17 | $4.75 | $4.75 | 7,412 | — | — |
| 2023-01-13 | $5.00 | $5.00 | 2,520 | — | — |
| 2023-01-12 | $4.75 | $4.75 | 6,160 | — | — |
| 2023-01-11 | $5.00 | $5.00 | 2,540 | — | — |
| 2023-01-10 | $5.25 | $5.25 | 15,288 | — | — |
| 2023-01-09 | $5.00 | $5.00 | 15,896 | — | — |
| 2023-01-06 | $5.00 | $5.00 | 17,096 | — | — |
| 2023-01-05 | $5.00 | $5.00 | 3,880 | — | — |
| 2023-01-04 | $4.50 | $4.50 | 6,248 | — | — |
| 2023-01-03 | $4.50 | $4.50 | 5,472 | — | — |