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
- 2021-07-01 to 2026-08-28
- 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 | $1.13 | $1.13 | 89,048 | — | — |
| 2023-12-28 | $1.16 | $1.16 | 22,701 | — | — |
| 2023-12-27 | $1.20 | $1.20 | 22,026 | — | — |
| 2023-12-26 | $1.19 | $1.19 | 78,866 | — | — |
| 2023-12-22 | $1.18 | $1.18 | 82,577 | — | — |
| 2023-12-21 | $1.16 | $1.16 | 75,039 | — | — |
| 2023-12-20 | $1.18 | $1.18 | 39,813 | — | — |
| 2023-12-19 | $1.20 | $1.20 | 55,825 | — | — |
| 2023-12-18 | $1.27 | $1.27 | 53,408 | — | — |
| 2023-12-15 | $1.25 | $1.25 | 57,172 | — | — |
| 2023-12-14 | $1.20 | $1.20 | 67,937 | — | — |
| 2023-12-13 | $1.13 | $1.13 | 289,377 | — | — |
| 2023-12-12 | $1.42 | $1.42 | 67,237 | — | — |
| 2023-12-11 | $1.32 | $1.32 | 27,599 | — | — |
| 2023-12-08 | $1.34 | $1.34 | 10,802 | — | — |
| 2023-12-07 | $1.30 | $1.30 | 41,624 | — | — |
| 2023-12-06 | $1.31 | $1.31 | 57,680 | — | — |
| 2023-12-05 | $1.35 | $1.35 | 26,224 | — | — |
| 2023-12-04 | $1.37 | $1.37 | 41,886 | — | — |
| 2023-12-01 | $1.34 | $1.34 | 49,306 | — | — |
| 2023-11-30 | $1.29 | $1.29 | 43,376 | — | — |
| 2023-11-29 | $1.35 | $1.35 | 64,523 | — | — |
| 2023-11-28 | $1.40 | $1.40 | 45,925 | — | — |
| 2023-11-27 | $1.32 | $1.32 | 62,736 | — | — |
| 2023-11-24 | $1.29 | $1.29 | 28,238 | — | — |
| 2023-11-22 | $1.29 | $1.29 | 75,831 | — | — |
| 2023-11-21 | $1.22 | $1.22 | 142,192 | — | — |
| 2023-11-20 | $1.24 | $1.24 | 241,508 | — | — |
| 2023-11-17 | $1.12 | $1.12 | 48,045 | — | — |
| 2023-11-16 | $1.14 | $1.14 | 16,204 | — | — |
| 2023-11-15 | $1.17 | $1.17 | 54,603 | — | — |
| 2023-11-14 | $1.24 | $1.24 | 23,428 | — | — |
| 2023-11-13 | $1.17 | $1.17 | 9,988 | — | — |
| 2023-11-10 | $1.20 | $1.20 | 25,323 | — | — |
| 2023-11-09 | $1.25 | $1.25 | 27,876 | — | — |
| 2023-11-08 | $1.29 | $1.29 | 44,198 | — | — |
| 2023-11-07 | $1.26 | $1.26 | 108,137 | — | — |
| 2023-11-06 | $1.20 | $1.20 | 82,896 | — | — |
| 2023-11-03 | $1.20 | $1.20 | 53,170 | — | — |
| 2023-11-02 | $1.17 | $1.17 | 57,673 | — | — |
| 2023-11-01 | $1.06 | $1.06 | 117,679 | — | — |
| 2023-10-31 | $0.94 | $0.94 | 14,801 | — | — |
| 2023-10-30 | $0.96 | $0.96 | 3,293 | — | — |
| 2023-10-27 | $0.94 | $0.94 | 36,993 | — | — |
| 2023-10-26 | $0.91 | $0.91 | 27,147 | — | — |
| 2023-10-25 | $0.90 | $0.90 | 16,826 | — | — |
| 2023-10-24 | $0.91 | $0.91 | 96,938 | — | — |
| 2023-10-23 | $0.96 | $0.96 | 46,333 | — | — |
| 2023-10-20 | $0.99 | $0.99 | 76,768 | — | — |
| 2023-10-19 | $1.08 | $1.08 | 63,034 | — | — |
| 2023-10-18 | $1.13 | $1.13 | 112,098 | — | — |
| 2023-10-17 | $1.20 | $1.20 | 45,062 | — | — |
| 2023-10-16 | $1.20 | $1.20 | 43,807 | — | — |
| 2023-10-13 | $1.24 | $1.24 | 15,026 | — | — |
| 2023-10-12 | $1.25 | $1.25 | 25,184 | — | — |
| 2023-10-11 | $1.27 | $1.27 | 26,916 | — | — |
| 2023-10-10 | $1.28 | $1.28 | 36,665 | — | — |
| 2023-10-09 | $1.24 | $1.24 | 80,629 | — | — |
| 2023-10-06 | $1.29 | $1.29 | 57,869 | — | — |
| 2023-10-05 | $1.27 | $1.27 | 103,430 | — | — |
| 2023-10-04 | $1.34 | $1.34 | 161,706 | — | — |
| 2023-10-03 | $1.40 | $1.40 | 236,333 | — | — |
| 2023-10-02 | $1.56 | $1.56 | 329,288 | — | — |
| 2023-09-29 | $1.84 | $1.84 | 1,261,590 | — | — |
| 2023-09-28 | $3.25 | $3.25 | 467,126 | — | — |
| 2023-09-27 | $3.35 | $3.35 | 68,921 | — | — |
| 2023-09-26 | $3.25 | $3.25 | 117,669 | — | — |
| 2023-09-25 | $3.27 | $3.27 | 97,693 | — | — |
| 2023-09-22 | $2.90 | $2.90 | 39,200 | — | — |
| 2023-09-21 | $2.68 | $2.68 | 97,399 | — | — |
| 2023-09-20 | $2.82 | $2.82 | 92,632 | — | — |
| 2023-09-19 | $2.49 | $2.49 | 152,158 | — | — |
| 2023-09-18 | $2.90 | $2.90 | 138,990 | — | — |
| 2023-09-15 | $3.13 | $3.13 | 31,770 | — | — |
| 2023-09-14 | $3.28 | $3.28 | 52,690 | — | — |
| 2023-09-13 | $3.26 | $3.26 | 16,924 | — | — |
| 2023-09-12 | $3.25 | $3.25 | 27,327 | — | — |
| 2023-09-11 | $3.31 | $3.31 | 65,085 | — | — |
| 2023-09-08 | $3.32 | $3.32 | 52,283 | — | — |
| 2023-09-07 | $3.20 | $3.20 | 31,501 | — | — |
| 2023-09-06 | $3.28 | $3.28 | 36,298 | — | — |
| 2023-09-05 | $3.20 | $3.20 | 65,445 | — | — |
| 2023-09-01 | $3.24 | $3.24 | 36,945 | — | — |
| 2023-08-31 | $3.28 | $3.28 | 28,807 | — | — |
| 2023-08-30 | $3.24 | $3.24 | 27,484 | — | — |
| 2023-08-29 | $3.35 | $3.35 | 35,802 | — | — |
| 2023-08-28 | $3.28 | $3.28 | 88,865 | — | — |
| 2023-08-25 | $3.00 | $3.00 | 101,720 | — | — |
| 2023-08-24 | $3.05 | $3.05 | 1,325,780 | — | — |
| 2023-08-23 | $2.90 | $2.90 | 45,028 | — | — |
| 2023-08-22 | $3.09 | $3.09 | 48,141 | — | — |
| 2023-08-21 | $2.96 | $2.96 | 47,460 | — | — |
| 2023-08-18 | $2.96 | $2.96 | 38,389 | — | — |
| 2023-08-17 | $2.96 | $2.96 | 25,309 | — | — |
| 2023-08-16 | $3.02 | $3.02 | 33,921 | — | — |
| 2023-08-15 | $3.24 | $3.24 | 24,980 | — | — |
| 2023-08-14 | $3.24 | $3.24 | 50,542 | — | — |
| 2023-08-11 | $3.10 | $3.10 | 76,381 | — | — |
| 2023-08-10 | $2.95 | $2.95 | 22,750 | — | — |
| 2023-08-09 | $2.99 | $2.99 | 71,709 | — | — |
| 2023-08-08 | $2.98 | $2.98 | 82,013 | — | — |
| 2023-08-07 | $3.08 | $3.08 | 42,099 | — | — |
| 2023-08-04 | $3.23 | $3.23 | 98,009 | — | — |
| 2023-08-03 | $3.45 | $3.45 | 69,742 | — | — |
| 2023-08-02 | $3.58 | $3.58 | 49,344 | — | — |
| 2023-08-01 | $3.62 | $3.62 | 16,092 | — | — |
| 2023-07-31 | $3.71 | $3.71 | 8,023 | — | — |
| 2023-07-28 | $3.62 | $3.62 | 14,065 | — | — |
| 2023-07-27 | $3.52 | $3.52 | 32,977 | — | — |
| 2023-07-26 | $3.73 | $3.73 | 11,395 | — | — |
| 2023-07-25 | $3.65 | $3.65 | 14,166 | — | — |
| 2023-07-24 | $3.70 | $3.70 | 60,698 | — | — |
| 2023-07-21 | $3.55 | $3.55 | 42,916 | — | — |
| 2023-07-20 | $3.77 | $3.77 | 14,878 | — | — |
| 2023-07-19 | $3.79 | $3.79 | 35,329 | — | — |
| 2023-07-18 | $3.89 | $3.89 | 64,127 | — | — |
| 2023-07-17 | $3.75 | $3.75 | 84,844 | — | — |
| 2023-07-14 | $3.91 | $3.91 | 30,637 | — | — |
| 2023-07-13 | $3.86 | $3.86 | 38,686 | — | — |
| 2023-07-12 | $4.01 | $4.01 | 26,673 | — | — |
| 2023-07-11 | $3.91 | $3.91 | 31,019 | — | — |
| 2023-07-10 | $3.85 | $3.85 | 20,674 | — | — |
| 2023-07-07 | $3.77 | $3.77 | 22,081 | — | — |
| 2023-07-06 | $3.71 | $3.71 | 25,425 | — | — |
| 2023-07-05 | $3.87 | $3.87 | 50,424 | — | — |
| 2023-07-03 | $3.79 | $3.79 | 41,956 | — | — |
| 2023-06-30 | $3.56 | $3.56 | 51,625 | — | — |
| 2023-06-29 | $3.45 | $3.45 | 284,908 | — | — |
| 2023-06-28 | $3.65 | $3.65 | 97,257 | — | — |
| 2023-06-27 | $3.65 | $3.65 | 64,164 | — | — |
| 2023-06-26 | $3.87 | $3.87 | 131,274 | — | — |
| 2023-06-23 | $3.73 | $3.73 | 73,059 | — | — |
| 2023-06-22 | $3.69 | $3.69 | 52,689 | — | — |
| 2023-06-21 | $3.60 | $3.60 | 94,933 | — | — |
| 2023-06-20 | $3.77 | $3.77 | 135,852 | — | — |
| 2023-06-16 | $4.01 | $4.01 | 150,636 | — | — |
| 2023-06-15 | $3.99 | $3.99 | 92,663 | — | — |
| 2023-06-14 | $3.94 | $3.94 | 64,602 | — | — |
| 2023-06-13 | $3.98 | $3.98 | 74,653 | — | — |
| 2023-06-12 | $4.03 | $4.03 | 57,100 | — | — |
| 2023-06-09 | $3.97 | $3.97 | 93,358 | — | — |
| 2023-06-08 | $4.14 | $4.14 | 70,221 | — | — |
| 2023-06-07 | $4.04 | $4.04 | 156,864 | — | — |
| 2023-06-06 | $4.27 | $4.27 | 379,036 | — | — |
| 2023-06-05 | $4.53 | $4.53 | 1,390,848 | — | — |
| 2023-06-02 | $5.07 | $5.07 | 293,655 | — | — |
| 2023-06-01 | $5.25 | $5.25 | 304,230 | — | — |
| 2023-05-31 | $4.94 | $4.94 | 625,754 | — | — |
| 2023-05-30 | $5.68 | $5.68 | 1,772,408 | — | — |
| 2023-05-26 | $4.66 | $4.66 | 228,433 | — | — |
| 2023-05-25 | $4.20 | $4.20 | 133,718 | — | — |
| 2023-05-24 | $4.16 | $4.16 | 57,265 | — | — |
| 2023-05-23 | $4.05 | $4.05 | 73,639 | — | — |
| 2023-05-22 | $3.95 | $3.95 | 23,124 | — | — |
| 2023-05-19 | $3.88 | $3.88 | 18,918 | — | — |
| 2023-05-18 | $3.81 | $3.81 | 39,863 | — | — |
| 2023-05-17 | $3.99 | $3.99 | 23,275 | — | — |
| 2023-05-16 | $3.89 | $3.89 | 44,615 | — | — |
| 2023-05-15 | $4.08 | $4.08 | 24,370 | — | — |
| 2023-05-12 | $4.01 | $4.01 | 15,904 | — | — |
| 2023-05-11 | $3.94 | $3.94 | 24,827 | — | — |
| 2023-05-10 | $4.07 | $4.07 | 35,363 | — | — |
| 2023-05-09 | $4.03 | $4.03 | 23,550 | — | — |
| 2023-05-08 | $3.95 | $3.95 | 44,107 | — | — |
| 2023-05-05 | $4.10 | $4.10 | 23,621 | — | — |
| 2023-05-04 | $4.14 | $4.14 | 35,224 | — | — |
| 2023-05-03 | $4.08 | $4.08 | 16,151 | — | — |
| 2023-05-02 | $4.10 | $4.10 | 20,361 | — | — |
| 2023-05-01 | $4.12 | $4.12 | 36,335 | — | — |
| 2023-04-28 | $4.11 | $4.11 | 79,843 | — | — |
| 2023-04-27 | $4.24 | $4.24 | 57,019 | — | — |
| 2023-04-26 | $3.99 | $3.99 | 62,184 | — | — |
| 2023-04-25 | $4.00 | $4.00 | 40,664 | — | — |
| 2023-04-24 | $3.86 | $3.86 | 37,974 | — | — |
| 2023-04-21 | $3.95 | $3.95 | 17,929 | — | — |
| 2023-04-20 | $3.87 | $3.87 | 20,751 | — | — |
| 2023-04-19 | $3.98 | $3.98 | 11,103 | — | — |
| 2023-04-18 | $4.00 | $4.00 | 38,298 | — | — |
| 2023-04-17 | $4.14 | $4.14 | 22,397 | — | — |
| 2023-04-14 | $4.20 | $4.20 | 8,002 | — | — |
| 2023-04-13 | $4.32 | $4.32 | 22,498 | — | — |
| 2023-04-12 | $4.24 | $4.24 | 27,978 | — | — |
| 2023-04-11 | $4.26 | $4.26 | 39,512 | — | — |
| 2023-04-10 | $4.20 | $4.20 | 12,718 | — | — |
| 2023-04-06 | $4.23 | $4.23 | 76,065 | — | — |
| 2023-04-05 | $4.37 | $4.37 | 198,833 | — | — |
| 2023-04-04 | $4.20 | $4.20 | 109,974 | — | — |
| 2023-04-03 | $4.10 | $4.10 | 124,714 | — | — |
| 2023-03-31 | $3.76 | $3.76 | 18,766 | — | — |
| 2023-03-30 | $3.88 | $3.88 | 32,606 | — | — |
| 2023-03-29 | $3.72 | $3.72 | 18,965 | — | — |
| 2023-03-28 | $3.63 | $3.63 | 23,439 | — | — |
| 2023-03-27 | $3.61 | $3.61 | 33,350 | — | — |
| 2023-03-24 | $3.67 | $3.67 | 22,398 | — | — |
| 2023-03-23 | $3.70 | $3.70 | 26,280 | — | — |
| 2023-03-22 | $3.83 | $3.83 | 22,451 | — | — |
| 2023-03-21 | $3.87 | $3.87 | 13,299 | — | — |
| 2023-03-20 | $3.80 | $3.80 | 16,821 | — | — |
| 2023-03-17 | $3.98 | $3.98 | 37,717 | — | — |
| 2023-03-16 | $4.02 | $4.02 | 52,749 | — | — |
| 2023-03-15 | $3.71 | $3.71 | 43,136 | — | — |
| 2023-03-14 | $3.57 | $3.57 | 54,168 | — | — |
| 2023-03-13 | $3.70 | $3.70 | 50,459 | — | — |
| 2023-03-10 | $3.49 | $3.49 | 97,789 | — | — |
| 2023-03-09 | $3.77 | $3.77 | 84,834 | — | — |
| 2023-03-08 | $4.16 | $4.16 | 22,865 | — | — |
| 2023-03-07 | $4.17 | $4.17 | 26,825 | — | — |
| 2023-03-06 | $4.06 | $4.06 | 44,592 | — | — |
| 2023-03-03 | $4.20 | $4.20 | 83,116 | — | — |
| 2023-03-02 | $3.85 | $3.85 | 38,711 | — | — |
| 2023-03-01 | $3.86 | $3.86 | 162,500 | — | — |
| 2023-02-28 | $4.10 | $4.10 | 75,291 | — | — |
| 2023-02-27 | $4.24 | $4.24 | 652,673 | — | — |
| 2023-02-24 | $3.91 | $3.91 | 38,429 | — | — |
| 2023-02-23 | $3.95 | $3.95 | 63,789 | — | — |
| 2023-02-22 | $4.14 | $4.14 | 66,375 | — | — |
| 2023-02-21 | $4.15 | $4.15 | 63,607 | — | — |
| 2023-02-17 | $4.32 | $4.32 | 100,161 | — | — |
| 2023-02-16 | $4.59 | $4.59 | 180,449 | — | — |
| 2023-02-15 | $5.13 | $5.13 | 86,117 | — | — |
| 2023-02-14 | $5.25 | $5.25 | 128,218 | — | — |
| 2023-02-13 | $5.47 | $5.47 | 69,209 | — | — |
| 2023-02-10 | $5.49 | $5.49 | 54,597 | — | — |
| 2023-02-09 | $5.69 | $5.69 | 309,409 | — | — |
| 2023-02-08 | $6.38 | $6.38 | 474,363 | — | — |
| 2023-02-07 | $5.86 | $5.86 | 2,235,341 | — | — |
| 2023-02-06 | $5.29 | $5.29 | 205,524 | — | — |
| 2023-02-03 | $5.08 | $5.08 | 309,564 | — | — |
| 2023-02-02 | $4.71 | $4.71 | 139,559 | — | — |
| 2023-02-01 | $4.59 | $4.59 | 75,699 | — | — |
| 2023-01-31 | $4.50 | $4.50 | 183,759 | — | — |
| 2023-01-30 | $4.40 | $4.40 | 263,750 | — | — |
| 2023-01-27 | $4.04 | $4.04 | 272,203 | — | — |
| 2023-01-26 | $3.39 | $3.39 | 34,378 | — | — |
| 2023-01-25 | $3.42 | $3.42 | 62,101 | — | — |
| 2023-01-24 | $3.65 | $3.65 | 21,076 | — | — |
| 2023-01-23 | $3.74 | $3.74 | 39,891 | — | — |
| 2023-01-20 | $3.49 | $3.49 | 44,396 | — | — |
| 2023-01-19 | $3.30 | $3.30 | 48,472 | — | — |
| 2023-01-18 | $3.46 | $3.46 | 73,317 | — | — |
| 2023-01-17 | $3.76 | $3.76 | 37,210 | — | — |
| 2023-01-13 | $3.55 | $3.55 | 34,645 | — | — |
| 2023-01-12 | $3.67 | $3.67 | 28,600 | — | — |
| 2023-01-11 | $3.50 | $3.50 | 59,245 | — | — |
| 2023-01-10 | $3.47 | $3.47 | 31,729 | — | — |
| 2023-01-09 | $3.41 | $3.41 | 90,519 | — | — |
| 2023-01-06 | $2.85 | $2.85 | 21,831 | — | — |
| 2023-01-05 | $2.83 | $2.83 | 15,704 | — | — |
| 2023-01-04 | $2.81 | $2.81 | 22,687 | — | — |
| 2023-01-03 | $2.91 | $2.91 | 22,106 | — | — |