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
- 1996-12-11 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 | $2.00 | $6.56 | 13,100 | — | — |
| 2023-12-28 | $2.01 | $6.59 | 4,200 | — | — |
| 2023-12-27 | $2.05 | $6.72 | 26,600 | — | — |
| 2023-12-26 | $2.03 | $6.66 | 17,100 | — | — |
| 2023-12-22 | $2.01 | $6.59 | 7,800 | — | — |
| 2023-12-21 | $2.01 | $6.59 | 4,500 | — | — |
| 2023-12-20 | $1.98 | $6.49 | 11,200 | — | — |
| 2023-12-19 | $2.03 | $6.66 | 3,200 | — | — |
| 2023-12-18 | $2.05 | $6.72 | 23,500 | — | — |
| 2023-12-15 | $2.00 | $6.56 | 10,100 | — | — |
| 2023-12-14 | $2.04 | $6.69 | 19,100 | — | — |
| 2023-12-13 | $1.98 | $6.49 | 39,000 | — | — |
| 2023-12-12 | $2.00 | $6.56 | 55,100 | — | — |
| 2023-12-11 | $1.96 | $6.43 | 173,000 | — | — |
| 2023-12-08 | $1.95 | $6.40 | 3,300 | — | — |
| 2023-12-07 | $1.97 | $6.46 | 5,800 | — | — |
| 2023-12-06 | $1.96 | $6.43 | 12,200 | — | — |
| 2023-12-05 | $1.95 | $6.40 | 8,200 | — | — |
| 2023-12-04 | $1.96 | $6.43 | 13,200 | — | — |
| 2023-12-01 | $1.99 | $6.53 | 3,400 | — | — |
| 2023-11-30 | $2.00 | $6.56 | 6,400 | — | — |
| 2023-11-29 | $2.03 | $6.66 | 15,700 | — | — |
| 2023-11-28 | $2.06 | $6.59 | 16,600 | — | — |
| 2023-11-27 | $2.03 | $6.50 | 17,800 | — | — |
| 2023-11-24 | $1.97 | $6.31 | 2,700 | — | — |
| 2023-11-22 | $1.96 | $6.27 | 7,300 | — | — |
| 2023-11-21 | $1.96 | $6.27 | 1,600 | — | — |
| 2023-11-20 | $1.96 | $6.27 | 6,400 | — | — |
| 2023-11-17 | $1.95 | $6.24 | 2,400 | — | — |
| 2023-11-16 | $1.96 | $6.27 | 13,800 | — | — |
| 2023-11-15 | $1.98 | $6.34 | 600 | — | — |
| 2023-11-14 | $2.00 | $6.40 | 1,300 | — | — |
| 2023-11-13 | $2.00 | $6.40 | 2,400 | — | — |
| 2023-11-10 | $2.01 | $6.43 | 1,100 | — | — |
| 2023-11-09 | $2.00 | $6.40 | 4,100 | — | — |
| 2023-11-08 | $2.02 | $6.47 | 800 | — | — |
| 2023-11-07 | $2.03 | $6.50 | 1,000 | — | — |
| 2023-11-06 | $2.02 | $6.47 | 1,000 | — | — |
| 2023-11-03 | $2.02 | $6.47 | 2,600 | — | — |
| 2023-11-02 | $2.02 | $6.47 | 3,600 | — | — |
| 2023-11-01 | $2.02 | $6.47 | 4,500 | — | — |
| 2023-10-31 | $2.03 | $6.50 | 3,900 | — | — |
| 2023-10-30 | $1.99 | $6.37 | 12,200 | — | — |
| 2023-10-27 | $1.95 | $6.24 | 1,600 | — | — |
| 2023-10-26 | $1.92 | $6.15 | 400 | — | — |
| 2023-10-25 | $1.93 | $6.18 | 2,700 | — | — |
| 2023-10-24 | $1.95 | $6.24 | 1,500 | — | — |
| 2023-10-23 | $1.98 | $6.34 | 13,400 | — | — |
| 2023-10-20 | $1.98 | $6.34 | 9,500 | — | — |
| 2023-10-19 | $2.01 | $6.43 | 700 | — | — |
| 2023-10-18 | $2.01 | $6.43 | 1,700 | — | — |
| 2023-10-17 | $2.00 | $6.40 | 900 | — | — |
| 2023-10-16 | $2.02 | $6.47 | 1,200 | — | — |
| 2023-10-13 | $2.02 | $6.47 | 1,600 | — | — |
| 2023-10-12 | $1.97 | $6.31 | 1,200 | — | — |
| 2023-10-11 | $1.98 | $6.34 | 800 | — | — |
| 2023-10-10 | $1.98 | $6.34 | 500 | — | — |
| 2023-10-09 | $2.01 | $6.43 | 4,900 | — | — |
| 2023-10-06 | $2.01 | $6.43 | 1,900 | — | — |
| 2023-10-05 | $2.02 | $6.47 | 13,300 | — | — |
| 2023-10-04 | $1.96 | $6.27 | 6,400 | — | — |
| 2023-10-03 | $2.03 | $6.50 | 8,500 | — | — |
| 2023-10-02 | $1.97 | $6.31 | 5,500 | — | — |
| 2023-09-29 | $1.98 | $6.34 | 1,200 | — | — |
| 2023-09-28 | $1.98 | $6.34 | 4,200 | — | — |
| 2023-09-27 | $2.00 | $6.40 | 6,300 | — | — |
| 2023-09-26 | $2.00 | $6.40 | 11,300 | — | — |
| 2023-09-25 | $2.07 | $6.63 | 13,300 | — | — |
| 2023-09-22 | $2.15 | $6.88 | 4,900 | — | — |
| 2023-09-21 | $2.14 | $6.85 | 2,300 | — | — |
| 2023-09-20 | $2.09 | $6.69 | 5,200 | — | — |
| 2023-09-19 | $2.11 | $6.75 | 1,800 | — | — |
| 2023-09-18 | $2.10 | $6.72 | 3,900 | — | — |
| 2023-09-15 | $2.15 | $6.88 | 2,600 | — | — |
| 2023-09-14 | $2.15 | $6.88 | 2,400 | — | — |
| 2023-09-13 | $2.15 | $6.88 | 13,400 | — | — |
| 2023-09-12 | $2.08 | $6.66 | 1,100 | — | — |
| 2023-09-11 | $2.10 | $6.72 | 1,600 | — | — |
| 2023-09-08 | $2.08 | $6.66 | 11,000 | — | — |
| 2023-09-07 | $2.02 | $6.47 | 500 | — | — |
| 2023-09-06 | $2.02 | $6.47 | 1,900 | — | — |
| 2023-09-05 | $2.04 | $6.53 | 1,000 | — | — |
| 2023-09-01 | $2.06 | $6.59 | 900 | — | — |
| 2023-08-31 | $2.10 | $6.72 | 3,800 | — | — |
| 2023-08-30 | $2.15 | $6.88 | 5,900 | — | — |
| 2023-08-29 | $2.18 | $6.98 | 5,900 | — | — |
| 2023-08-28 | $2.20 | $7.04 | 8,400 | — | — |
| 2023-08-25 | $2.30 | $7.36 | 22,900 | — | — |
| 2023-08-24 | $2.05 | $6.56 | 1,500 | — | — |
| 2023-08-23 | $2.05 | $6.56 | 5,800 | — | — |
| 2023-08-22 | $1.98 | $6.34 | 3,900 | — | — |
| 2023-08-21 | $1.97 | $6.31 | 1,100 | — | — |
| 2023-08-18 | $1.95 | $6.24 | 9,900 | — | — |
| 2023-08-17 | $1.99 | $6.37 | 13,600 | — | — |
| 2023-08-16 | $2.10 | $6.72 | 5,100 | — | — |
| 2023-08-15 | $2.10 | $6.72 | 11,000 | — | — |
| 2023-08-14 | $2.05 | $6.56 | 13,400 | — | — |
| 2023-08-11 | $1.96 | $6.27 | 5,900 | — | — |
| 2023-08-10 | $2.02 | $6.47 | 2,400 | — | — |
| 2023-08-09 | $1.95 | $6.24 | 7,900 | — | — |
| 2023-08-08 | $1.94 | $6.21 | 8,700 | — | — |
| 2023-08-07 | $1.95 | $6.24 | 27,500 | — | — |
| 2023-08-04 | $2.04 | $6.53 | 7,300 | — | — |
| 2023-08-03 | $2.01 | $6.43 | 32,500 | — | — |
| 2023-08-02 | $1.99 | $6.37 | 4,600 | — | — |
| 2023-08-01 | $2.01 | $6.43 | 10,700 | — | — |
| 2023-07-31 | $2.11 | $6.75 | 10,400 | — | — |
| 2023-07-28 | $2.05 | $6.56 | 11,200 | — | — |
| 2023-07-27 | $2.06 | $6.59 | 36,600 | — | — |
| 2023-07-26 | $2.03 | $6.50 | 19,000 | — | — |
| 2023-07-25 | $2.01 | $6.43 | 15,100 | — | — |
| 2023-07-24 | $1.97 | $6.31 | 21,200 | — | — |
| 2023-07-21 | $1.89 | $6.05 | 27,200 | — | — |
| 2023-07-20 | $1.93 | $6.18 | 46,900 | — | — |
| 2023-07-19 | $1.97 | $6.31 | 20,800 | — | — |
| 2023-07-18 | $2.05 | $6.56 | 38,600 | — | — |
| 2023-07-17 | $2.01 | $6.43 | 57,900 | — | — |
| 2023-07-14 | $2.24 | $7.17 | 28,200 | — | — |
| 2023-07-13 | $2.45 | $7.84 | 19,300 | — | — |
| 2023-07-12 | $2.37 | $7.59 | 2,300 | — | — |
| 2023-07-11 | $2.36 | $7.55 | 14,000 | — | — |
| 2023-07-10 | $2.39 | $7.65 | 5,100 | — | — |
| 2023-07-07 | $2.41 | $7.71 | 6,600 | — | — |
| 2023-07-06 | $2.42 | $7.75 | 5,000 | — | — |
| 2023-07-05 | $2.45 | $7.84 | 5,700 | — | — |
| 2023-07-03 | $2.44 | $7.81 | 20,700 | — | — |
| 2023-06-30 | $2.52 | $8.07 | 3,300 | — | — |
| 2023-06-29 | $2.51 | $8.03 | 7,700 | — | — |
| 2023-06-28 | $2.49 | $7.97 | 12,600 | — | — |
| 2023-06-27 | $2.56 | $8.19 | 23,900 | — | — |
| 2023-06-26 | $2.63 | $8.42 | 11,000 | — | — |
| 2023-06-23 | $2.68 | $8.58 | 52,200 | — | — |
| 2023-06-22 | $3.03 | $9.38 | 46,900 | — | — |
| 2023-06-21 | $2.91 | $9.01 | 57,500 | — | — |
| 2023-06-20 | $2.92 | $9.04 | 68,100 | — | — |
| 2023-06-16 | $2.64 | $8.17 | 37,800 | — | — |
| 2023-06-15 | $2.60 | $8.05 | 11,300 | — | — |
| 2023-06-14 | $2.50 | $7.74 | 19,700 | — | — |
| 2023-06-13 | $2.48 | $7.68 | 26,700 | — | — |
| 2023-06-12 | $2.41 | $7.46 | 15,400 | — | — |
| 2023-06-09 | $2.31 | $7.15 | 12,600 | — | — |
| 2023-06-08 | $2.29 | $7.09 | 5,900 | — | — |
| 2023-06-07 | $2.30 | $7.12 | 4,700 | — | — |
| 2023-06-06 | $2.25 | $6.96 | 9,200 | — | — |
| 2023-06-05 | $2.22 | $6.87 | 15,200 | — | — |
| 2023-06-02 | $2.17 | $6.72 | 27,600 | — | — |
| 2023-06-01 | $2.08 | $6.44 | 21,900 | — | — |
| 2023-05-31 | $2.05 | $6.34 | 14,100 | — | — |
| 2023-05-30 | $2.05 | $6.34 | 8,000 | — | — |
| 2023-05-26 | $2.03 | $6.28 | 7,200 | — | — |
| 2023-05-25 | $2.03 | $6.28 | 8,300 | — | — |
| 2023-05-24 | $2.06 | $6.38 | 2,400 | — | — |
| 2023-05-23 | $2.07 | $6.41 | 5,300 | — | — |
| 2023-05-22 | $2.05 | $6.34 | 27,400 | — | — |
| 2023-05-19 | $1.91 | $5.91 | 5,200 | — | — |
| 2023-05-18 | $1.95 | $6.04 | 4,100 | — | — |
| 2023-05-17 | $1.99 | $6.16 | 7,000 | — | — |
| 2023-05-16 | $1.96 | $6.07 | 20,100 | — | — |
| 2023-05-15 | $1.99 | $6.16 | 1,500 | — | — |
| 2023-05-12 | $1.94 | $6.00 | 2,100 | — | — |
| 2023-05-11 | $2.00 | $6.19 | 1,100 | — | — |
| 2023-05-10 | $1.99 | $6.16 | 1,800 | — | — |
| 2023-05-09 | $1.98 | $6.13 | 6,700 | — | — |
| 2023-05-08 | $1.95 | $6.04 | 19,600 | — | — |
| 2023-05-05 | $1.97 | $6.10 | 4,900 | — | — |
| 2023-05-04 | $1.95 | $6.04 | 33,600 | — | — |
| 2023-05-03 | $2.00 | $6.19 | 12,800 | — | — |
| 2023-05-02 | $2.14 | $6.62 | 46,900 | — | — |
| 2023-05-01 | $2.41 | $7.46 | 344,900 | — | — |
| 2023-04-28 | $2.00 | $6.19 | 30,200 | — | — |
| 2023-04-27 | $1.89 | $5.85 | 4,700 | — | — |
| 2023-04-26 | $1.98 | $6.13 | 600 | — | — |
| 2023-04-25 | $1.90 | $5.88 | 800 | — | — |
| 2023-04-24 | $2.00 | $6.19 | 900 | — | — |
| 2023-04-21 | $2.00 | $6.19 | 1,900 | — | — |
| 2023-04-20 | $1.97 | $6.10 | 900 | — | — |
| 2023-04-19 | $2.00 | $6.19 | 3,600 | — | — |
| 2023-04-18 | $2.00 | $6.19 | 4,400 | — | — |
| 2023-04-17 | $1.94 | $6.00 | 4,300 | — | — |
| 2023-04-14 | $1.88 | $5.82 | 3,800 | — | — |
| 2023-04-13 | $1.87 | $5.79 | 10,400 | — | — |
| 2023-04-12 | $1.88 | $5.82 | 4,600 | — | — |
| 2023-04-11 | $2.03 | $6.28 | 700 | — | — |
| 2023-04-10 | $1.96 | $6.07 | 4,100 | — | — |
| 2023-04-06 | $1.93 | $5.97 | 1,000 | — | — |
| 2023-04-05 | $1.97 | $6.10 | 5,100 | — | — |
| 2023-04-04 | $2.02 | $6.25 | 700 | — | — |
| 2023-04-03 | $2.11 | $6.53 | 5,600 | — | — |
| 2023-03-31 | $2.04 | $6.31 | 1,200 | — | — |
| 2023-03-30 | $2.05 | $6.34 | 3,500 | — | — |
| 2023-03-29 | $2.10 | $6.50 | 900 | — | — |
| 2023-03-28 | $2.09 | $6.47 | 8,600 | — | — |
| 2023-03-27 | $2.10 | $6.50 | 1,200 | — | — |
| 2023-03-24 | $2.17 | $6.72 | 3,300 | — | — |
| 2023-03-23 | $2.14 | $6.62 | 700 | — | — |
| 2023-03-22 | $2.10 | $6.50 | 16,200 | — | — |
| 2023-03-21 | $2.15 | $6.65 | 3,100 | — | — |
| 2023-03-20 | $2.13 | $6.59 | 3,700 | — | — |
| 2023-03-17 | $2.10 | $6.50 | 27,700 | — | — |
| 2023-03-16 | $2.10 | $6.50 | 11,000 | — | — |
| 2023-03-15 | $2.12 | $6.56 | 43,200 | — | — |
| 2023-03-14 | $2.10 | $6.50 | 2,100 | — | — |
| 2023-03-13 | $2.12 | $6.56 | 1,800 | — | — |
| 2023-03-10 | $2.10 | $6.50 | 1,000 | — | — |
| 2023-03-09 | $2.15 | $6.65 | 2,400 | — | — |
| 2023-03-08 | $2.14 | $6.62 | 1,400 | — | — |
| 2023-03-07 | $2.13 | $6.59 | 2,800 | — | — |
| 2023-03-06 | $2.14 | $6.62 | 3,900 | — | — |
| 2023-03-03 | $2.04 | $6.31 | 2,400 | — | — |
| 2023-03-02 | $2.03 | $6.28 | 3,400 | — | — |
| 2023-03-01 | $2.03 | $6.28 | 1,200 | — | — |
| 2023-02-28 | $2.07 | $6.41 | 2,300 | — | — |
| 2023-02-27 | $2.06 | $6.38 | 4,400 | — | — |
| 2023-02-24 | $2.00 | $6.19 | 25,300 | — | — |
| 2023-02-23 | $2.10 | $6.50 | 8,400 | — | — |
| 2023-02-22 | $2.11 | $6.53 | 21,300 | — | — |
| 2023-02-21 | $2.20 | $6.81 | 7,700 | — | — |
| 2023-02-17 | $2.27 | $7.03 | 7,600 | — | — |
| 2023-02-16 | $2.33 | $7.21 | 5,200 | — | — |
| 2023-02-15 | $2.35 | $7.27 | 10,000 | — | — |
| 2023-02-14 | $2.40 | $7.43 | 2,000 | — | — |
| 2023-02-13 | $2.33 | $7.21 | 1,200 | — | — |
| 2023-02-10 | $2.33 | $7.21 | 5,100 | — | — |
| 2023-02-09 | $2.40 | $7.43 | 1,900 | — | — |
| 2023-02-08 | $2.34 | $7.24 | 7,600 | — | — |
| 2023-02-07 | $2.34 | $7.24 | 7,200 | — | — |
| 2023-02-06 | $2.35 | $7.27 | 3,700 | — | — |
| 2023-02-03 | $2.38 | $7.37 | 2,800 | — | — |
| 2023-02-02 | $2.39 | $7.40 | 4,000 | — | — |
| 2023-02-01 | $2.37 | $7.33 | 6,400 | — | — |
| 2023-01-31 | $2.35 | $7.27 | 2,000 | — | — |
| 2023-01-30 | $2.33 | $7.21 | 3,300 | — | — |
| 2023-01-27 | $2.36 | $7.30 | 2,700 | — | — |
| 2023-01-26 | $2.30 | $7.12 | 14,000 | — | — |
| 2023-01-25 | $2.28 | $7.06 | 4,400 | — | — |
| 2023-01-24 | $2.27 | $7.03 | 1,100 | — | — |
| 2023-01-23 | $2.31 | $7.15 | 2,900 | — | — |
| 2023-01-20 | $2.38 | $7.37 | 1,800 | — | — |
| 2023-01-19 | $2.28 | $7.06 | 1,000 | — | — |
| 2023-01-18 | $2.22 | $6.87 | 23,100 | — | — |
| 2023-01-17 | $2.39 | $7.40 | 42,600 | — | — |
| 2023-01-13 | $2.39 | $7.40 | 2,800 | — | — |
| 2023-01-12 | $2.38 | $7.37 | 2,800 | — | — |
| 2023-01-11 | $2.39 | $7.40 | 4,300 | — | — |
| 2023-01-10 | $2.40 | $7.43 | 600 | — | — |
| 2023-01-09 | $2.37 | $7.33 | 11,200 | — | — |
| 2023-01-06 | $2.32 | $7.18 | 3,300 | — | — |
| 2023-01-05 | $2.27 | $7.03 | 2,000 | — | — |
| 2023-01-04 | $2.27 | $7.03 | 6,100 | — | — |
| 2023-01-03 | $2.13 | $6.59 | 3,400 | — | — |