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
- 2007-12-28 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 | $4.02 | $4.02 | 24,983 | — | — |
| 2023-12-28 | $4.14 | $4.14 | 25,667 | — | — |
| 2023-12-27 | $4.14 | $4.14 | 9,133 | — | — |
| 2023-12-26 | $4.08 | $4.08 | 92,533 | — | — |
| 2023-12-22 | $4.20 | $4.20 | 5,450 | — | — |
| 2023-12-21 | $4.26 | $4.26 | 11,683 | — | — |
| 2023-12-20 | $4.32 | $4.32 | 32,433 | — | — |
| 2023-12-19 | $4.38 | $4.38 | 26,600 | — | — |
| 2023-12-18 | $4.20 | $4.20 | 55,350 | — | — |
| 2023-12-15 | $4.08 | $4.08 | 150,450 | — | — |
| 2023-12-14 | $3.48 | $3.48 | 99,517 | — | — |
| 2023-12-13 | $3.18 | $3.18 | 22,700 | — | — |
| 2023-12-12 | $3.06 | $3.06 | 21,450 | — | — |
| 2023-12-11 | $2.88 | $2.88 | 53,150 | — | — |
| 2023-12-08 | $2.94 | $2.94 | 6,350 | — | — |
| 2023-12-07 | $3.00 | $3.00 | 27,917 | — | — |
| 2023-12-06 | $3.00 | $3.00 | 13,800 | — | — |
| 2023-12-05 | $3.06 | $3.06 | 16,567 | — | — |
| 2023-12-04 | $3.12 | $3.12 | 23,400 | — | — |
| 2023-12-01 | $3.06 | $3.06 | 23,617 | — | — |
| 2023-11-30 | $3.12 | $3.12 | 5,650 | — | — |
| 2023-11-29 | $3.00 | $3.00 | 16,600 | — | — |
| 2023-11-28 | $3.00 | $3.00 | 25,183 | — | — |
| 2023-11-27 | $3.00 | $3.00 | 31,267 | — | — |
| 2023-11-24 | $2.94 | $2.94 | 8,383 | — | — |
| 2023-11-22 | $3.00 | $3.00 | 10,717 | — | — |
| 2023-11-21 | $3.06 | $3.06 | 25,733 | — | — |
| 2023-11-20 | $3.06 | $3.06 | 14,200 | — | — |
| 2023-11-17 | $3.12 | $3.12 | 24,250 | — | — |
| 2023-11-16 | $2.88 | $2.88 | 11,283 | — | — |
| 2023-11-15 | $2.88 | $2.88 | 37,083 | — | — |
| 2023-11-14 | $3.48 | $3.48 | 12,183 | — | — |
| 2023-11-13 | $3.24 | $3.24 | 5,317 | — | — |
| 2023-11-10 | $3.24 | $3.24 | 7,900 | — | — |
| 2023-11-09 | $3.24 | $3.24 | 2,667 | — | — |
| 2023-11-08 | $3.36 | $3.36 | 3,933 | — | — |
| 2023-11-07 | $3.48 | $3.48 | 6,767 | — | — |
| 2023-11-06 | $3.48 | $3.48 | 38,867 | — | — |
| 2023-11-03 | $3.30 | $3.30 | 8,083 | — | — |
| 2023-11-02 | $3.12 | $3.12 | 21,483 | — | — |
| 2023-11-01 | $2.94 | $2.94 | 9,000 | — | — |
| 2023-10-31 | $2.94 | $2.94 | 5,883 | — | — |
| 2023-10-30 | $2.88 | $2.88 | 10,733 | — | — |
| 2023-10-27 | $2.94 | $2.94 | 17,050 | — | — |
| 2023-10-26 | $2.82 | $2.82 | 7,083 | — | — |
| 2023-10-25 | $2.70 | $2.70 | 8,633 | — | — |
| 2023-10-24 | $2.76 | $2.76 | 4,667 | — | — |
| 2023-10-23 | $2.70 | $2.70 | 15,233 | — | — |
| 2023-10-20 | $2.82 | $2.82 | 6,917 | — | — |
| 2023-10-19 | $2.70 | $2.70 | 20,100 | — | — |
| 2023-10-18 | $2.82 | $2.82 | 21,150 | — | — |
| 2023-10-17 | $2.70 | $2.70 | 15,750 | — | — |
| 2023-10-16 | $2.70 | $2.70 | 8,250 | — | — |
| 2023-10-13 | $2.70 | $2.70 | 3,467 | — | — |
| 2023-10-12 | $2.76 | $2.76 | 4,550 | — | — |
| 2023-10-11 | $2.70 | $2.70 | 14,067 | — | — |
| 2023-10-10 | $2.76 | $2.76 | 30,467 | — | — |
| 2023-10-09 | $2.76 | $2.76 | 19,700 | — | — |
| 2023-10-06 | $2.70 | $2.70 | 2,067 | — | — |
| 2023-10-05 | $2.70 | $2.70 | 22,650 | — | — |
| 2023-10-04 | $2.64 | $2.64 | 341,083 | — | — |
| 2023-10-03 | $2.58 | $2.58 | 13,083 | — | — |
| 2023-10-02 | $2.64 | $2.64 | 3,883 | — | — |
| 2023-09-29 | $2.64 | $2.64 | 8,017 | — | — |
| 2023-09-28 | $2.70 | $2.70 | 35,133 | — | — |
| 2023-09-27 | $2.64 | $2.64 | 11,550 | — | — |
| 2023-09-26 | $2.70 | $2.70 | 7,750 | — | — |
| 2023-09-25 | $2.76 | $2.76 | 19,817 | — | — |
| 2023-09-22 | $2.76 | $2.76 | 31,433 | — | — |
| 2023-09-21 | $2.88 | $2.88 | 34,917 | — | — |
| 2023-09-20 | $2.64 | $2.64 | 23,817 | — | — |
| 2023-09-19 | $2.88 | $2.88 | 82,233 | — | — |
| 2023-09-18 | $2.94 | $2.94 | 14,917 | — | — |
| 2023-09-15 | $2.94 | $2.94 | 54,383 | — | — |
| 2023-09-14 | $3.48 | $3.48 | 14,100 | — | — |
| 2023-09-13 | $3.48 | $3.48 | 12,233 | — | — |
| 2023-09-12 | $3.54 | $3.54 | 43,017 | — | — |
| 2023-09-11 | $3.42 | $3.42 | 37,700 | — | — |
| 2023-09-08 | $3.72 | $3.72 | 10,367 | — | — |
| 2023-09-07 | $3.60 | $3.60 | 15,983 | — | — |
| 2023-09-06 | $3.66 | $3.66 | 11,767 | — | — |
| 2023-09-05 | $3.90 | $3.90 | 5,150 | — | — |
| 2023-09-01 | $3.90 | $3.90 | 18,717 | — | — |
| 2023-08-31 | $3.84 | $3.84 | 23,900 | — | — |
| 2023-08-30 | $3.84 | $3.84 | 490,217 | — | — |
| 2023-08-29 | $4.08 | $4.08 | 6,667 | — | — |
| 2023-08-28 | $4.02 | $4.02 | 2,233 | — | — |
| 2023-08-25 | $4.14 | $4.14 | 3,550 | — | — |
| 2023-08-24 | $4.26 | $4.26 | 3,500 | — | — |
| 2023-08-23 | $4.26 | $4.26 | 4,950 | — | — |
| 2023-08-22 | $4.26 | $4.26 | 4,067 | — | — |
| 2023-08-21 | $4.32 | $4.32 | 7,283 | — | — |
| 2023-08-18 | $4.20 | $4.20 | 16,133 | — | — |
| 2023-08-17 | $4.38 | $4.38 | 21,167 | — | — |
| 2023-08-16 | $4.14 | $4.14 | 21,167 | — | — |
| 2023-08-15 | $4.02 | $4.02 | 11,050 | — | — |
| 2023-08-14 | $3.90 | $3.90 | 21,600 | — | — |
| 2023-08-11 | $3.78 | $3.78 | 4,867 | — | — |
| 2023-08-10 | $3.90 | $3.90 | 14,067 | — | — |
| 2023-08-09 | $4.02 | $4.02 | 2,333 | — | — |
| 2023-08-08 | $3.96 | $3.96 | 34,817 | — | — |
| 2023-08-07 | $3.96 | $3.96 | 20,000 | — | — |
| 2023-08-04 | $3.84 | $3.84 | 19,067 | — | — |
| 2023-08-03 | $3.72 | $3.72 | 9,483 | — | — |
| 2023-08-02 | $3.72 | $3.72 | 7,517 | — | — |
| 2023-08-01 | $3.84 | $3.84 | 16,417 | — | — |
| 2023-07-31 | $3.90 | $3.90 | 36,700 | — | — |
| 2023-07-28 | $3.84 | $3.84 | 23,267 | — | — |
| 2023-07-27 | $3.90 | $3.90 | 6,517 | — | — |
| 2023-07-26 | $4.08 | $4.08 | 6,417 | — | — |
| 2023-07-25 | $4.02 | $4.02 | 5,067 | — | — |
| 2023-07-24 | $4.08 | $4.08 | 20,150 | — | — |
| 2023-07-21 | $4.02 | $4.02 | 15,067 | — | — |
| 2023-07-20 | $4.08 | $4.08 | 6,400 | — | — |
| 2023-07-19 | $4.14 | $4.14 | 21,100 | — | — |
| 2023-07-18 | $4.26 | $4.26 | 72,000 | — | — |
| 2023-07-17 | $4.08 | $4.08 | 16,150 | — | — |
| 2023-07-14 | $4.14 | $4.14 | 13,333 | — | — |
| 2023-07-13 | $4.14 | $4.14 | 41,500 | — | — |
| 2023-07-12 | $4.08 | $4.08 | 3,033 | — | — |
| 2023-07-11 | $4.08 | $4.08 | 12,667 | — | — |
| 2023-07-10 | $3.96 | $3.96 | 10,350 | — | — |
| 2023-07-07 | $3.96 | $3.96 | 8,200 | — | — |
| 2023-07-06 | $3.84 | $3.84 | 16,800 | — | — |
| 2023-07-05 | $3.84 | $3.84 | 20,133 | — | — |
| 2023-07-03 | $3.96 | $3.96 | 26,717 | — | — |
| 2023-06-30 | $3.78 | $3.78 | 26,167 | — | — |
| 2023-06-29 | $3.72 | $3.72 | 7,867 | — | — |
| 2023-06-28 | $3.72 | $3.72 | 9,500 | — | — |
| 2023-06-27 | $3.78 | $3.78 | 17,017 | — | — |
| 2023-06-26 | $3.72 | $3.72 | 11,767 | — | — |
| 2023-06-23 | $3.60 | $3.60 | 16,250 | — | — |
| 2023-06-22 | $3.78 | $3.78 | 10,133 | — | — |
| 2023-06-21 | $3.78 | $3.78 | 15,483 | — | — |
| 2023-06-20 | $4.02 | $4.02 | 9,133 | — | — |
| 2023-06-16 | $4.08 | $4.08 | 47,283 | — | — |
| 2023-06-15 | $4.14 | $4.14 | 14,200 | — | — |
| 2023-06-14 | $4.08 | $4.08 | 16,950 | — | — |
| 2023-06-13 | $4.02 | $4.02 | 12,367 | — | — |
| 2023-06-12 | $4.02 | $4.02 | 50,217 | — | — |
| 2023-06-09 | $3.78 | $3.78 | 3,950 | — | — |
| 2023-06-08 | $3.90 | $3.90 | 13,517 | — | — |
| 2023-06-07 | $3.90 | $3.90 | 14,483 | — | — |
| 2023-06-06 | $3.96 | $3.96 | 51,283 | — | — |
| 2023-06-05 | $3.84 | $3.84 | 21,083 | — | — |
| 2023-06-02 | $3.90 | $3.90 | 27,717 | — | — |
| 2023-06-01 | $3.84 | $3.84 | 19,300 | — | — |
| 2023-05-31 | $3.72 | $3.72 | 26,583 | — | — |
| 2023-05-30 | $3.90 | $3.90 | 51,567 | — | — |
| 2023-05-26 | $3.90 | $3.90 | 5,600 | — | — |
| 2023-05-25 | $3.84 | $3.84 | 11,767 | — | — |
| 2023-05-24 | $3.84 | $3.84 | 9,567 | — | — |
| 2023-05-23 | $3.84 | $3.84 | 24,700 | — | — |
| 2023-05-22 | $3.84 | $3.84 | 24,117 | — | — |
| 2023-05-19 | $4.20 | $4.20 | 29,383 | — | — |
| 2023-05-18 | $3.90 | $3.90 | 29,333 | — | — |
| 2023-05-17 | $3.72 | $3.72 | 17,433 | — | — |
| 2023-05-16 | $3.60 | $3.60 | 135,333 | — | — |
| 2023-05-15 | $4.50 | $4.50 | 19,317 | — | — |
| 2023-05-12 | $4.62 | $4.62 | 11,783 | — | — |
| 2023-05-11 | $4.50 | $4.50 | 5,583 | — | — |
| 2023-05-10 | $4.50 | $4.50 | 19,933 | — | — |
| 2023-05-09 | $4.50 | $4.50 | 10,283 | — | — |
| 2023-05-08 | $4.44 | $4.44 | 12,150 | — | — |
| 2023-05-05 | $4.32 | $4.32 | 12,967 | — | — |
| 2023-05-04 | $4.26 | $4.26 | 14,400 | — | — |
| 2023-05-03 | $4.32 | $4.32 | 14,633 | — | — |
| 2023-05-02 | $4.50 | $4.50 | 12,417 | — | — |
| 2023-05-01 | $4.50 | $4.50 | 10,550 | — | — |
| 2023-04-28 | $4.44 | $4.44 | 32,983 | — | — |
| 2023-04-27 | $4.56 | $4.56 | 15,467 | — | — |
| 2023-04-26 | $4.44 | $4.44 | 16,300 | — | — |
| 2023-04-25 | $4.44 | $4.44 | 11,200 | — | — |
| 2023-04-24 | $4.62 | $4.62 | 46,200 | — | — |
| 2023-04-21 | $4.50 | $4.50 | 17,783 | — | — |
| 2023-04-20 | $4.56 | $4.56 | 13,800 | — | — |
| 2023-04-19 | $4.56 | $4.56 | 14,450 | — | — |
| 2023-04-18 | $4.62 | $4.62 | 26,983 | — | — |
| 2023-04-17 | $4.86 | $4.86 | 14,400 | — | — |
| 2023-04-14 | $4.86 | $4.86 | 62,850 | — | — |
| 2023-04-13 | $4.80 | $4.80 | 35,133 | — | — |
| 2023-04-12 | $4.86 | $4.86 | 50,883 | — | — |
| 2023-04-11 | $4.44 | $4.44 | 19,583 | — | — |
| 2023-04-10 | $4.32 | $4.32 | 32,600 | — | — |
| 2023-04-06 | $4.50 | $4.50 | 33,433 | — | — |
| 2023-04-05 | $4.80 | $4.80 | 36,500 | — | — |
| 2023-04-04 | $5.10 | $5.10 | 19,483 | — | — |
| 2023-04-03 | $5.10 | $5.10 | 50,167 | — | — |
| 2023-03-31 | $4.92 | $4.92 | 25,933 | — | — |
| 2023-03-30 | $4.80 | $4.80 | 28,900 | — | — |
| 2023-03-29 | $4.80 | $4.80 | 36,900 | — | — |
| 2023-03-28 | $4.80 | $4.80 | 25,483 | — | — |
| 2023-03-27 | $4.56 | $4.56 | 64,733 | — | — |
| 2023-03-24 | $4.74 | $4.74 | 23,717 | — | — |
| 2023-03-23 | $4.92 | $4.92 | 53,083 | — | — |
| 2023-03-22 | $4.98 | $4.98 | 81,283 | — | — |
| 2023-03-21 | $4.26 | $4.26 | 35,233 | — | — |
| 2023-03-20 | $4.08 | $4.08 | 106,600 | — | — |
| 2023-03-17 | $4.20 | $4.20 | 119,383 | — | — |
| 2023-03-16 | $4.62 | $4.62 | 269,467 | — | — |
| 2023-03-15 | $6.84 | $6.84 | 54,483 | — | — |
| 2023-03-14 | $7.20 | $7.20 | 25,867 | — | — |
| 2023-03-13 | $7.50 | $7.50 | 15,183 | — | — |
| 2023-03-10 | $8.16 | $8.16 | 9,467 | — | — |
| 2023-03-09 | $9.12 | $9.12 | 21,200 | — | — |
| 2023-03-08 | $9.06 | $9.06 | 7,750 | — | — |
| 2023-03-07 | $8.64 | $8.64 | 82,400 | — | — |
| 2023-03-06 | $8.88 | $8.88 | 15,067 | — | — |
| 2023-03-03 | $8.58 | $8.58 | 6,650 | — | — |
| 2023-03-02 | $8.40 | $8.40 | 5,317 | — | — |
| 2023-03-01 | $8.58 | $8.58 | 3,133 | — | — |
| 2023-02-28 | $8.64 | $8.64 | 52,233 | — | — |
| 2023-02-27 | $8.64 | $8.64 | 19,800 | — | — |
| 2023-02-24 | $8.58 | $8.58 | 4,650 | — | — |
| 2023-02-23 | $8.94 | $8.94 | 10,050 | — | — |
| 2023-02-22 | $8.76 | $8.76 | 18,583 | — | — |
| 2023-02-21 | $9.12 | $9.12 | 41,417 | — | — |
| 2023-02-17 | $9.90 | $9.90 | 4,050 | — | — |
| 2023-02-16 | $9.96 | $9.96 | 20,583 | — | — |
| 2023-02-15 | $10.26 | $10.26 | 38,350 | — | — |
| 2023-02-14 | $9.90 | $9.90 | 12,500 | — | — |
| 2023-02-13 | $9.48 | $9.48 | 29,700 | — | — |
| 2023-02-10 | $9.36 | $9.36 | 67,667 | — | — |
| 2023-02-09 | $9.42 | $9.42 | 11,117 | — | — |
| 2023-02-08 | $9.54 | $9.54 | 10,683 | — | — |
| 2023-02-07 | $9.72 | $9.72 | 26,150 | — | — |
| 2023-02-06 | $9.66 | $9.66 | 67,283 | — | — |
| 2023-02-03 | $8.82 | $8.82 | 11,900 | — | — |
| 2023-02-02 | $8.88 | $8.88 | 28,967 | — | — |
| 2023-02-01 | $8.04 | $8.04 | 12,300 | — | — |
| 2023-01-31 | $8.10 | $8.10 | 8,467 | — | — |
| 2023-01-30 | $7.80 | $7.80 | 19,717 | — | — |
| 2023-01-27 | $8.34 | $8.34 | 5,017 | — | — |
| 2023-01-26 | $8.52 | $8.52 | 6,817 | — | — |
| 2023-01-25 | $8.58 | $8.58 | 9,600 | — | — |
| 2023-01-24 | $8.52 | $8.52 | 5,750 | — | — |
| 2023-01-23 | $8.88 | $8.88 | 22,067 | — | — |
| 2023-01-20 | $8.22 | $8.22 | 17,167 | — | — |
| 2023-01-19 | $8.10 | $8.10 | 8,467 | — | — |
| 2023-01-18 | $8.52 | $8.52 | 27,017 | — | — |
| 2023-01-17 | $9.42 | $9.42 | 43,517 | — | — |
| 2023-01-13 | $8.34 | $8.34 | 17,333 | — | — |
| 2023-01-12 | $8.04 | $8.04 | 20,217 | — | — |
| 2023-01-11 | $8.04 | $8.04 | 30,667 | — | — |
| 2023-01-10 | $7.74 | $7.74 | 27,433 | — | — |
| 2023-01-09 | $7.38 | $7.38 | 14,883 | — | — |
| 2023-01-06 | $7.14 | $7.14 | 18,033 | — | — |
| 2023-01-05 | $7.68 | $7.68 | 9,367 | — | — |
| 2023-01-04 | $7.32 | $7.32 | 10,617 | — | — |
| 2023-01-03 | $6.96 | $6.96 | 44,317 | — | — |