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
- 2018-03-12 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 | $2.45 | $2.45 | 278,900 | — | — |
| 2023-12-28 | $2.74 | $2.74 | 399,200 | — | — |
| 2023-12-27 | $2.60 | $2.60 | 772,000 | — | — |
| 2023-12-26 | $2.24 | $2.24 | 159,600 | — | — |
| 2023-12-22 | $2.11 | $2.11 | 177,300 | — | — |
| 2023-12-21 | $1.99 | $1.99 | 165,900 | — | — |
| 2023-12-20 | $2.09 | $2.09 | 128,600 | — | — |
| 2023-12-19 | $2.18 | $2.18 | 126,200 | — | — |
| 2023-12-18 | $2.15 | $2.15 | 97,600 | — | — |
| 2023-12-15 | $2.25 | $2.25 | 117,200 | — | — |
| 2023-12-14 | $2.22 | $2.22 | 238,600 | — | — |
| 2023-12-13 | $2.02 | $2.02 | 225,600 | — | — |
| 2023-12-12 | $1.91 | $1.91 | 206,400 | — | — |
| 2023-12-11 | $2.01 | $2.01 | 196,700 | — | — |
| 2023-12-08 | $2.10 | $2.10 | 90,900 | — | — |
| 2023-12-07 | $2.13 | $2.13 | 125,000 | — | — |
| 2023-12-06 | $2.07 | $2.07 | 100,400 | — | — |
| 2023-12-05 | $2.05 | $2.05 | 114,200 | — | — |
| 2023-12-04 | $2.14 | $2.14 | 175,600 | — | — |
| 2023-12-01 | $2.17 | $2.17 | 207,600 | — | — |
| 2023-11-30 | $2.14 | $2.14 | 112,400 | — | — |
| 2023-11-29 | $2.17 | $2.17 | 191,100 | — | — |
| 2023-11-28 | $2.18 | $2.18 | 248,800 | — | — |
| 2023-11-27 | $2.16 | $2.16 | 273,100 | — | — |
| 2023-11-24 | $2.03 | $2.03 | 82,500 | — | — |
| 2023-11-22 | $1.99 | $1.99 | 185,400 | — | — |
| 2023-11-21 | $2.13 | $2.13 | 135,700 | — | — |
| 2023-11-20 | $2.16 | $2.16 | 147,800 | — | — |
| 2023-11-17 | $2.11 | $2.11 | 214,800 | — | — |
| 2023-11-16 | $2.09 | $2.09 | 446,500 | — | — |
| 2023-11-15 | $2.18 | $2.18 | 721,300 | — | — |
| 2023-11-14 | $1.76 | $1.76 | 238,640 | — | — |
| 2023-11-13 | $1.85 | $1.85 | 271,790 | — | — |
| 2023-11-10 | $1.82 | $1.82 | 418,840 | — | — |
| 2023-11-09 | $2.22 | $2.22 | 98,420 | — | — |
| 2023-11-08 | $2.26 | $2.26 | 108,060 | — | — |
| 2023-11-07 | $2.50 | $2.50 | 57,010 | — | — |
| 2023-11-06 | $2.60 | $2.60 | 137,700 | — | — |
| 2023-11-03 | $2.53 | $2.53 | 217,850 | — | — |
| 2023-11-02 | $2.28 | $2.28 | 185,140 | — | — |
| 2023-11-01 | $2.30 | $2.30 | 124,460 | — | — |
| 2023-10-31 | $2.22 | $2.22 | 206,940 | — | — |
| 2023-10-30 | $2.16 | $2.16 | 376,590 | — | — |
| 2023-10-27 | $2.53 | $2.53 | 274,490 | — | — |
| 2023-10-26 | $2.64 | $2.64 | 656,210 | — | — |
| 2023-10-25 | $3.05 | $3.05 | 76,740 | — | — |
| 2023-10-24 | $3.11 | $3.11 | 133,790 | — | — |
| 2023-10-23 | $3.30 | $3.30 | 200,170 | — | — |
| 2023-10-20 | $3.08 | $3.08 | 381,100 | — | — |
| 2023-10-19 | $2.96 | $2.96 | 187,790 | — | — |
| 2023-10-18 | $2.99 | $2.99 | 93,810 | — | — |
| 2023-10-17 | $2.96 | $2.96 | 84,420 | — | — |
| 2023-10-16 | $3.01 | $3.01 | 127,730 | — | — |
| 2023-10-13 | $2.93 | $2.93 | 149,970 | — | — |
| 2023-10-12 | $2.78 | $2.78 | 163,490 | — | — |
| 2023-10-11 | $2.88 | $2.88 | 91,690 | — | — |
| 2023-10-10 | $2.94 | $2.94 | 100,820 | — | — |
| 2023-10-09 | $2.95 | $2.95 | 173,400 | — | — |
| 2023-10-06 | $2.79 | $2.79 | 142,930 | — | — |
| 2023-10-05 | $2.71 | $2.71 | 139,640 | — | — |
| 2023-10-04 | $2.83 | $2.83 | 259,720 | — | — |
| 2023-10-03 | $2.91 | $2.91 | 71,430 | — | — |
| 2023-10-02 | $2.89 | $2.89 | 149,610 | — | — |
| 2023-09-29 | $2.98 | $2.98 | 70,440 | — | — |
| 2023-09-28 | $2.91 | $2.91 | 134,810 | — | — |
| 2023-09-27 | $3.00 | $3.00 | 110,860 | — | — |
| 2023-09-26 | $3.00 | $3.00 | 112,050 | — | — |
| 2023-09-25 | $3.08 | $3.08 | 90,560 | — | — |
| 2023-09-22 | $3.14 | $3.14 | 90,930 | — | — |
| 2023-09-21 | $3.24 | $3.24 | 65,160 | — | — |
| 2023-09-20 | $3.34 | $3.34 | 72,480 | — | — |
| 2023-09-19 | $3.34 | $3.34 | 84,090 | — | — |
| 2023-09-18 | $3.43 | $3.43 | 70,910 | — | — |
| 2023-09-15 | $3.24 | $3.24 | 150,890 | — | — |
| 2023-09-14 | $3.23 | $3.23 | 172,970 | — | — |
| 2023-09-13 | $3.03 | $3.03 | 115,020 | — | — |
| 2023-09-12 | $3.00 | $3.00 | 179,920 | — | — |
| 2023-09-11 | $3.02 | $3.02 | 178,660 | — | — |
| 2023-09-08 | $3.12 | $3.12 | 178,960 | — | — |
| 2023-09-07 | $3.36 | $3.36 | 340,620 | — | — |
| 2023-09-06 | $3.53 | $3.53 | 388,590 | — | — |
| 2023-09-05 | $3.33 | $3.33 | 168,190 | — | — |
| 2023-09-01 | $3.50 | $3.50 | 61,750 | — | — |
| 2023-08-31 | $3.50 | $3.50 | 75,470 | — | — |
| 2023-08-30 | $3.58 | $3.58 | 159,640 | — | — |
| 2023-08-29 | $3.49 | $3.49 | 108,090 | — | — |
| 2023-08-28 | $3.31 | $3.31 | 173,040 | — | — |
| 2023-08-25 | $3.31 | $3.31 | 151,500 | — | — |
| 2023-08-24 | $3.45 | $3.45 | 147,160 | — | — |
| 2023-08-23 | $3.74 | $3.74 | 226,910 | — | — |
| 2023-08-22 | $3.51 | $3.51 | 151,580 | — | — |
| 2023-08-21 | $3.69 | $3.69 | 141,640 | — | — |
| 2023-08-18 | $3.57 | $3.57 | 89,910 | — | — |
| 2023-08-17 | $3.56 | $3.56 | 82,540 | — | — |
| 2023-08-16 | $3.52 | $3.52 | 146,830 | — | — |
| 2023-08-15 | $3.57 | $3.57 | 118,070 | — | — |
| 2023-08-14 | $3.77 | $3.77 | 169,680 | — | — |
| 2023-08-11 | $4.10 | $4.10 | 121,330 | — | — |
| 2023-08-10 | $4.05 | $4.05 | 104,010 | — | — |
| 2023-08-09 | $3.96 | $3.96 | 124,870 | — | — |
| 2023-08-08 | $4.20 | $4.20 | 91,720 | — | — |
| 2023-08-07 | $4.05 | $4.05 | 233,790 | — | — |
| 2023-08-04 | $4.30 | $4.30 | 138,830 | — | — |
| 2023-08-03 | $4.24 | $4.24 | 82,600 | — | — |
| 2023-08-02 | $4.21 | $4.21 | 234,660 | — | — |
| 2023-08-01 | $4.47 | $4.47 | 107,250 | — | — |
| 2023-07-31 | $4.47 | $4.47 | 127,390 | — | — |
| 2023-07-28 | $4.48 | $4.48 | 145,490 | — | — |
| 2023-07-27 | $4.32 | $4.32 | 237,720 | — | — |
| 2023-07-26 | $4.81 | $4.81 | 278,360 | — | — |
| 2023-07-25 | $4.65 | $4.65 | 207,120 | — | — |
| 2023-07-24 | $4.35 | $4.35 | 225,710 | — | — |
| 2023-07-21 | $4.68 | $4.68 | 244,280 | — | — |
| 2023-07-20 | $4.63 | $4.63 | 419,660 | — | — |
| 2023-07-19 | $4.41 | $4.41 | 191,840 | — | — |
| 2023-07-18 | $4.40 | $4.40 | 186,390 | — | — |
| 2023-07-17 | $4.56 | $4.56 | 265,880 | — | — |
| 2023-07-14 | $4.30 | $4.30 | 458,520 | — | — |
| 2023-07-13 | $4.70 | $4.70 | 1,124,900 | — | — |
| 2023-07-12 | $4.11 | $4.11 | 595,780 | — | — |
| 2023-07-11 | $3.60 | $3.60 | 303,920 | — | — |
| 2023-07-10 | $3.25 | $3.25 | 204,060 | — | — |
| 2023-07-07 | $3.10 | $3.10 | 181,170 | — | — |
| 2023-07-06 | $3.07 | $3.07 | 148,110 | — | — |
| 2023-07-05 | $3.17 | $3.17 | 222,590 | — | — |
| 2023-07-03 | $3.17 | $3.17 | 192,370 | — | — |
| 2023-06-30 | $2.95 | $2.95 | 205,810 | — | — |
| 2023-06-29 | $2.92 | $2.92 | 218,990 | — | — |
| 2023-06-28 | $2.86 | $2.86 | 307,220 | — | — |
| 2023-06-27 | $3.00 | $3.00 | 246,640 | — | — |
| 2023-06-26 | $3.11 | $3.11 | 189,430 | — | — |
| 2023-06-23 | $3.14 | $3.14 | 1,618,180 | — | — |
| 2023-06-22 | $3.20 | $3.20 | 124,330 | — | — |
| 2023-06-21 | $3.19 | $3.19 | 207,030 | — | — |
| 2023-06-20 | $3.21 | $3.21 | 293,430 | — | — |
| 2023-06-16 | $3.40 | $3.40 | 270,900 | — | — |
| 2023-06-15 | $3.29 | $3.29 | 199,300 | — | — |
| 2023-06-14 | $3.21 | $3.21 | 187,440 | — | — |
| 2023-06-13 | $3.28 | $3.28 | 213,560 | — | — |
| 2023-06-12 | $3.17 | $3.17 | 224,020 | — | — |
| 2023-06-09 | $3.20 | $3.20 | 231,080 | — | — |
| 2023-06-08 | $3.33 | $3.33 | 192,950 | — | — |
| 2023-06-07 | $3.47 | $3.47 | 211,530 | — | — |
| 2023-06-06 | $3.65 | $3.65 | 243,190 | — | — |
| 2023-06-05 | $3.39 | $3.39 | 182,360 | — | — |
| 2023-06-02 | $3.37 | $3.37 | 167,190 | — | — |
| 2023-06-01 | $3.42 | $3.42 | 207,330 | — | — |
| 2023-05-31 | $3.36 | $3.36 | 156,840 | — | — |
| 2023-05-30 | $3.40 | $3.40 | 132,610 | — | — |
| 2023-05-26 | $3.40 | $3.40 | 193,360 | — | — |
| 2023-05-25 | $3.43 | $3.43 | 248,440 | — | — |
| 2023-05-24 | $3.60 | $3.60 | 232,070 | — | — |
| 2023-05-23 | $3.74 | $3.74 | 182,750 | — | — |
| 2023-05-22 | $3.76 | $3.76 | 215,680 | — | — |
| 2023-05-19 | $3.77 | $3.77 | 229,140 | — | — |
| 2023-05-18 | $3.85 | $3.85 | 231,860 | — | — |
| 2023-05-17 | $3.95 | $3.95 | 325,540 | — | — |
| 2023-05-16 | $3.70 | $3.70 | 196,970 | — | — |
| 2023-05-15 | $3.69 | $3.69 | 181,940 | — | — |
| 2023-05-12 | $3.63 | $3.63 | 339,510 | — | — |
| 2023-05-11 | $3.77 | $3.77 | 165,070 | — | — |
| 2023-05-10 | $4.00 | $4.00 | 112,740 | — | — |
| 2023-05-09 | $3.99 | $3.99 | 181,830 | — | — |
| 2023-05-08 | $4.12 | $4.12 | 194,310 | — | — |
| 2023-05-05 | $4.06 | $4.06 | 276,430 | — | — |
| 2023-05-04 | $4.00 | $4.00 | 444,040 | — | — |
| 2023-05-03 | $4.03 | $4.03 | 342,920 | — | — |
| 2023-05-02 | $3.85 | $3.85 | 217,370 | — | — |
| 2023-05-01 | $3.98 | $3.98 | 272,680 | — | — |
| 2023-04-28 | $3.78 | $3.78 | 174,050 | — | — |
| 2023-04-27 | $3.73 | $3.73 | 160,810 | — | — |
| 2023-04-26 | $3.64 | $3.64 | 198,740 | — | — |
| 2023-04-25 | $3.74 | $3.74 | 312,310 | — | — |
| 2023-04-24 | $3.82 | $3.82 | 274,190 | — | — |
| 2023-04-21 | $4.02 | $4.02 | 281,590 | — | — |
| 2023-04-20 | $4.00 | $4.00 | 402,850 | — | — |
| 2023-04-19 | $4.50 | $4.50 | 448,470 | — | — |
| 2023-04-18 | $5.01 | $5.01 | 196,140 | — | — |
| 2023-04-17 | $5.13 | $5.13 | 283,230 | — | — |
| 2023-04-14 | $5.15 | $5.15 | 560,310 | — | — |
| 2023-04-13 | $5.47 | $5.47 | 1,047,470 | — | — |
| 2023-04-12 | $4.89 | $4.89 | 382,670 | — | — |
| 2023-04-11 | $4.90 | $4.90 | 795,560 | — | — |
| 2023-04-10 | $4.62 | $4.62 | 413,980 | — | — |
| 2023-04-06 | $4.67 | $4.67 | 651,860 | — | — |
| 2023-04-05 | $4.24 | $4.24 | 849,950 | — | — |
| 2023-04-04 | $4.59 | $4.59 | 1,587,140 | — | — |
| 2023-04-03 | $3.96 | $3.96 | 847,830 | — | — |
| 2023-03-31 | $4.32 | $4.32 | 439,990 | — | — |
| 2023-03-30 | $4.37 | $4.37 | 670,520 | — | — |
| 2023-03-29 | $4.00 | $4.00 | 505,900 | — | — |
| 2023-03-28 | $4.22 | $4.22 | 738,000 | — | — |
| 2023-03-27 | $3.85 | $3.85 | 345,860 | — | — |
| 2023-03-24 | $3.89 | $3.89 | 588,520 | — | — |
| 2023-03-23 | $4.16 | $4.16 | 1,033,120 | — | — |
| 2023-03-22 | $3.65 | $3.65 | 505,710 | — | — |
| 2023-03-21 | $3.62 | $3.62 | 673,730 | — | — |
| 2023-03-20 | $3.85 | $3.85 | 1,351,710 | — | — |
| 2023-03-17 | $4.21 | $4.21 | 1,509,210 | — | — |
| 2023-03-16 | $3.53 | $3.53 | 334,250 | — | — |
| 2023-03-15 | $3.60 | $3.60 | 678,320 | — | — |
| 2023-03-14 | $3.59 | $3.59 | 872,580 | — | — |
| 2023-03-13 | $3.99 | $3.99 | 4,179,820 | — | — |
| 2023-03-10 | $3.10 | $3.10 | 381,250 | — | — |
| 2023-03-09 | $3.21 | $3.21 | 231,520 | — | — |
| 2023-03-08 | $3.35 | $3.35 | 337,980 | — | — |
| 2023-03-07 | $3.36 | $3.36 | 421,320 | — | — |
| 2023-03-06 | $3.57 | $3.57 | 451,770 | — | — |
| 2023-03-03 | $3.85 | $3.85 | 360,040 | — | — |
| 2023-03-02 | $3.70 | $3.70 | 259,870 | — | — |
| 2023-03-01 | $3.68 | $3.68 | 440,220 | — | — |
| 2023-02-28 | $3.89 | $3.89 | 370,640 | — | — |
| 2023-02-27 | $4.07 | $4.07 | 492,320 | — | — |
| 2023-02-24 | $3.70 | $3.70 | 452,830 | — | — |
| 2023-02-23 | $3.80 | $3.80 | 746,540 | — | — |
| 2023-02-22 | $4.20 | $4.20 | 390,340 | — | — |
| 2023-02-21 | $4.30 | $4.30 | 467,320 | — | — |
| 2023-02-17 | $4.83 | $4.83 | 227,190 | — | — |
| 2023-02-16 | $4.89 | $4.89 | 261,940 | — | — |
| 2023-02-15 | $5.21 | $5.21 | 408,090 | — | — |
| 2023-02-14 | $4.93 | $4.93 | 215,270 | — | — |
| 2023-02-13 | $4.89 | $4.89 | 221,230 | — | — |
| 2023-02-10 | $4.90 | $4.90 | 235,740 | — | — |
| 2023-02-09 | $4.88 | $4.88 | 278,400 | — | — |
| 2023-02-08 | $5.04 | $5.04 | 313,830 | — | — |
| 2023-02-07 | $5.20 | $5.20 | 331,050 | — | — |
| 2023-02-06 | $5.32 | $5.32 | 482,150 | — | — |
| 2023-02-03 | $5.66 | $5.66 | 295,110 | — | — |
| 2023-02-02 | $5.96 | $5.96 | 337,960 | — | — |
| 2023-02-01 | $6.00 | $6.00 | 160,070 | — | — |
| 2023-01-31 | $5.99 | $5.99 | 228,860 | — | — |
| 2023-01-30 | $5.77 | $5.77 | 235,170 | — | — |
| 2023-01-27 | $5.73 | $5.73 | 283,720 | — | — |
| 2023-01-26 | $5.98 | $5.98 | 179,340 | — | — |
| 2023-01-25 | $6.22 | $6.22 | 217,020 | — | — |
| 2023-01-24 | $6.24 | $6.24 | 183,260 | — | — |
| 2023-01-23 | $6.37 | $6.37 | 234,060 | — | — |
| 2023-01-20 | $6.34 | $6.34 | 171,550 | — | — |
| 2023-01-19 | $6.26 | $6.26 | 167,220 | — | — |
| 2023-01-18 | $6.32 | $6.32 | 205,250 | — | — |
| 2023-01-17 | $6.84 | $6.84 | 127,620 | — | — |
| 2023-01-13 | $6.87 | $6.87 | 180,850 | — | — |
| 2023-01-12 | $6.85 | $6.85 | 260,410 | — | — |
| 2023-01-11 | $6.28 | $6.28 | 163,920 | — | — |
| 2023-01-10 | $6.52 | $6.52 | 138,330 | — | — |
| 2023-01-09 | $6.36 | $6.36 | 265,070 | — | — |
| 2023-01-06 | $5.83 | $5.83 | 162,430 | — | — |
| 2023-01-05 | $5.71 | $5.71 | 160,900 | — | — |
| 2023-01-04 | $5.88 | $5.88 | 215,870 | — | — |
| 2023-01-03 | $5.40 | $5.40 | 190,750 | — | — |