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
- 2015-12-30 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 | $2.50 | $2.50 | 58,900 | — | — |
| 2023-12-28 | $2.50 | $2.50 | 13,500 | — | — |
| 2023-12-27 | $2.50 | $2.50 | 13,200 | — | — |
| 2023-12-26 | $2.53 | $2.53 | 3,500 | — | — |
| 2023-12-22 | $2.59 | $2.59 | 73,400 | — | — |
| 2023-12-21 | $2.85 | $2.85 | 14,500 | — | — |
| 2023-12-20 | $2.81 | $2.81 | 14,100 | — | — |
| 2023-12-19 | $2.86 | $2.86 | 8,100 | — | — |
| 2023-12-18 | $3.09 | $3.09 | 11,800 | — | — |
| 2023-12-15 | $3.10 | $3.10 | 15,600 | — | — |
| 2023-12-14 | $2.91 | $2.91 | 7,500 | — | — |
| 2023-12-13 | $2.72 | $2.72 | 6,200 | — | — |
| 2023-12-12 | $2.62 | $2.62 | 8,600 | — | — |
| 2023-12-11 | $3.01 | $3.01 | 12,700 | — | — |
| 2023-12-08 | $2.95 | $2.95 | 40,800 | — | — |
| 2023-12-07 | $3.84 | $3.84 | 21,800 | — | — |
| 2023-12-06 | $3.82 | $3.82 | 3,900 | — | — |
| 2023-12-05 | $3.80 | $3.80 | 14,500 | — | — |
| 2023-12-04 | $3.98 | $3.98 | 10,700 | — | — |
| 2023-12-01 | $3.88 | $3.88 | 7,100 | — | — |
| 2023-11-30 | $3.80 | $3.80 | 3,500 | — | — |
| 2023-11-29 | $3.80 | $3.80 | 7,200 | — | — |
| 2023-11-28 | $4.11 | $4.11 | 5,400 | — | — |
| 2023-11-27 | $4.26 | $4.26 | 11,800 | — | — |
| 2023-11-24 | $4.22 | $4.22 | 1,300 | — | — |
| 2023-11-22 | $3.97 | $3.97 | 4,800 | — | — |
| 2023-11-21 | $3.99 | $3.99 | 20,900 | — | — |
| 2023-11-20 | $3.96 | $3.96 | 4,300 | — | — |
| 2023-11-17 | $4.09 | $4.09 | 15,500 | — | — |
| 2023-11-16 | $4.08 | $4.08 | 13,800 | — | — |
| 2023-11-15 | $3.96 | $3.96 | 52,500 | — | — |
| 2023-11-14 | $3.34 | $3.34 | 95,900 | — | — |
| 2023-11-13 | $2.76 | $2.76 | 11,700 | — | — |
| 2023-11-10 | $2.78 | $2.78 | 15,100 | — | — |
| 2023-11-09 | $2.70 | $2.70 | 94,000 | — | — |
| 2023-11-08 | $2.08 | $2.08 | 51,500 | — | — |
| 2023-11-07 | $2.33 | $2.33 | 6,200 | — | — |
| 2023-11-06 | $2.22 | $2.22 | 53,200 | — | — |
| 2023-11-03 | $2.54 | $2.54 | 7,600 | — | — |
| 2023-11-02 | $2.35 | $2.35 | 7,700 | — | — |
| 2023-11-01 | $2.30 | $2.30 | 3,400 | — | — |
| 2023-10-31 | $2.28 | $2.28 | 3,300 | — | — |
| 2023-10-30 | $2.34 | $2.34 | 2,300 | — | — |
| 2023-10-27 | $2.28 | $2.28 | 16,800 | — | — |
| 2023-10-26 | $2.39 | $2.39 | 19,100 | — | — |
| 2023-10-25 | $2.47 | $2.47 | 6,100 | — | — |
| 2023-10-24 | $2.50 | $2.50 | 28,700 | — | — |
| 2023-10-23 | $2.58 | $2.58 | 13,400 | — | — |
| 2023-10-20 | $2.76 | $2.76 | 19,500 | — | — |
| 2023-10-19 | $2.72 | $2.72 | 44,400 | — | — |
| 2023-10-18 | $3.09 | $3.09 | 4,000 | — | — |
| 2023-10-17 | $3.05 | $3.05 | 22,700 | — | — |
| 2023-10-16 | $3.05 | $3.05 | 15,900 | — | — |
| 2023-10-13 | $3.25 | $3.25 | 2,400 | — | — |
| 2023-10-12 | $3.35 | $3.35 | 2,400 | — | — |
| 2023-10-11 | $3.15 | $3.15 | 26,000 | — | — |
| 2023-10-10 | $3.11 | $3.11 | 2,800 | — | — |
| 2023-10-09 | $3.24 | $3.24 | 10,600 | — | — |
| 2023-10-06 | $3.25 | $3.25 | 6,600 | — | — |
| 2023-10-05 | $3.15 | $3.15 | 3,800 | — | — |
| 2023-10-04 | $3.14 | $3.14 | 1,400 | — | — |
| 2023-10-03 | $3.09 | $3.09 | 4,400 | — | — |
| 2023-10-02 | $3.11 | $3.11 | 2,400 | — | — |
| 2023-09-29 | $3.12 | $3.12 | 4,700 | — | — |
| 2023-09-28 | $3.20 | $3.20 | 2,500 | — | — |
| 2023-09-27 | $3.13 | $3.13 | 4,500 | — | — |
| 2023-09-26 | $3.21 | $3.21 | 3,700 | — | — |
| 2023-09-25 | $3.20 | $3.20 | 7,700 | — | — |
| 2023-09-22 | $3.18 | $3.18 | 2,200 | — | — |
| 2023-09-21 | $3.22 | $3.22 | 25,200 | — | — |
| 2023-09-20 | $3.24 | $3.24 | 1,800 | — | — |
| 2023-09-19 | $3.30 | $3.30 | 2,500 | — | — |
| 2023-09-18 | $3.37 | $3.37 | 16,300 | — | — |
| 2023-09-15 | $3.19 | $3.19 | 10,600 | — | — |
| 2023-09-14 | $3.28 | $3.28 | 5,600 | — | — |
| 2023-09-13 | $3.30 | $3.30 | 2,000 | — | — |
| 2023-09-12 | $3.35 | $3.35 | 3,300 | — | — |
| 2023-09-11 | $3.32 | $3.32 | 11,400 | — | — |
| 2023-09-08 | $3.31 | $3.31 | 5,800 | — | — |
| 2023-09-07 | $3.29 | $3.29 | 23,100 | — | — |
| 2023-09-06 | $3.37 | $3.37 | 3,500 | — | — |
| 2023-09-05 | $3.37 | $3.37 | 5,500 | — | — |
| 2023-09-01 | $3.47 | $3.47 | 15,200 | — | — |
| 2023-08-31 | $3.59 | $3.59 | 15,700 | — | — |
| 2023-08-30 | $3.78 | $3.78 | 27,600 | — | — |
| 2023-08-29 | $3.55 | $3.55 | 6,800 | — | — |
| 2023-08-28 | $3.45 | $3.45 | 61,100 | — | — |
| 2023-08-25 | $3.32 | $3.32 | 5,300 | — | — |
| 2023-08-24 | $3.40 | $3.40 | 5,900 | — | — |
| 2023-08-23 | $3.67 | $3.67 | 22,600 | — | — |
| 2023-08-22 | $3.52 | $3.52 | 9,200 | — | — |
| 2023-08-21 | $3.50 | $3.50 | 15,700 | — | — |
| 2023-08-18 | $3.66 | $3.66 | 12,100 | — | — |
| 2023-08-17 | $3.37 | $3.37 | 4,400 | — | — |
| 2023-08-16 | $3.34 | $3.34 | 4,700 | — | — |
| 2023-08-15 | $3.34 | $3.34 | 26,100 | — | — |
| 2023-08-14 | $3.42 | $3.42 | 27,000 | — | — |
| 2023-08-11 | $3.49 | $3.49 | 15,100 | — | — |
| 2023-08-10 | $3.51 | $3.51 | 17,400 | — | — |
| 2023-08-09 | $3.51 | $3.51 | 20,800 | — | — |
| 2023-08-08 | $3.58 | $3.58 | 30,800 | — | — |
| 2023-08-07 | $3.78 | $3.78 | 35,500 | — | — |
| 2023-08-04 | $3.96 | $3.96 | 17,000 | — | — |
| 2023-08-03 | $4.03 | $4.03 | 37,400 | — | — |
| 2023-08-02 | $4.06 | $4.06 | 33,500 | — | — |
| 2023-08-01 | $4.13 | $4.13 | 67,800 | — | — |
| 2023-07-31 | $4.17 | $4.17 | 47,500 | — | — |
| 2023-07-28 | $4.28 | $4.28 | 55,200 | — | — |
| 2023-07-27 | $3.97 | $3.97 | 53,000 | — | — |
| 2023-07-26 | $4.11 | $4.11 | 73,800 | — | — |
| 2023-07-25 | $4.12 | $4.12 | 111,300 | — | — |
| 2023-07-24 | $3.94 | $3.94 | 37,240 | — | — |
| 2023-07-21 | $4.36 | $4.36 | 21,305 | — | — |
| 2023-07-20 | $4.20 | $4.20 | 15,815 | — | — |
| 2023-07-19 | $4.34 | $4.34 | 12,810 | — | — |
| 2023-07-18 | $4.44 | $4.44 | 4,795 | — | — |
| 2023-07-17 | $4.30 | $4.30 | 10,240 | — | — |
| 2023-07-14 | $4.34 | $4.34 | 8,050 | — | — |
| 2023-07-13 | $4.32 | $4.32 | 23,690 | — | — |
| 2023-07-12 | $4.40 | $4.40 | 31,185 | — | — |
| 2023-07-11 | $4.52 | $4.52 | 4,070 | — | — |
| 2023-07-10 | $4.38 | $4.38 | 8,145 | — | — |
| 2023-07-07 | $4.52 | $4.52 | 9,300 | — | — |
| 2023-07-06 | $4.30 | $4.30 | 3,390 | — | — |
| 2023-07-05 | $4.44 | $4.44 | 8,000 | — | — |
| 2023-07-03 | $4.60 | $4.60 | 10,880 | — | — |
| 2023-06-30 | $4.60 | $4.60 | 18,430 | — | — |
| 2023-06-29 | $4.28 | $4.28 | 13,445 | — | — |
| 2023-06-28 | $4.22 | $4.22 | 7,305 | — | — |
| 2023-06-27 | $4.28 | $4.28 | 16,260 | — | — |
| 2023-06-26 | $4.22 | $4.22 | 4,920 | — | — |
| 2023-06-23 | $4.00 | $4.00 | 19,780 | — | — |
| 2023-06-22 | $4.20 | $4.20 | 8,585 | — | — |
| 2023-06-21 | $4.20 | $4.20 | 16,385 | — | — |
| 2023-06-20 | $4.30 | $4.30 | 27,325 | — | — |
| 2023-06-16 | $4.08 | $4.08 | 24,305 | — | — |
| 2023-06-15 | $4.30 | $4.30 | 9,610 | — | — |
| 2023-06-14 | $4.40 | $4.40 | 10,785 | — | — |
| 2023-06-13 | $4.28 | $4.28 | 14,285 | — | — |
| 2023-06-12 | $4.30 | $4.30 | 13,490 | — | — |
| 2023-06-09 | $4.26 | $4.26 | 8,320 | — | — |
| 2023-06-08 | $4.30 | $4.30 | 17,655 | — | — |
| 2023-06-07 | $4.30 | $4.30 | 9,015 | — | — |
| 2023-06-06 | $4.56 | $4.56 | 8,685 | — | — |
| 2023-06-05 | $4.30 | $4.30 | 10,675 | — | — |
| 2023-06-02 | $4.40 | $4.40 | 18,455 | — | — |
| 2023-06-01 | $4.56 | $4.56 | 13,205 | — | — |
| 2023-05-31 | $4.28 | $4.28 | 8,770 | — | — |
| 2023-05-30 | $4.44 | $4.44 | 5,990 | — | — |
| 2023-05-26 | $4.30 | $4.30 | 18,950 | — | — |
| 2023-05-25 | $4.28 | $4.28 | 13,480 | — | — |
| 2023-05-24 | $4.40 | $4.40 | 16,590 | — | — |
| 2023-05-23 | $4.36 | $4.36 | 45,260 | — | — |
| 2023-05-22 | $4.72 | $4.72 | 23,785 | — | — |
| 2023-05-19 | $4.60 | $4.60 | 32,690 | — | — |
| 2023-05-18 | $5.10 | $5.10 | 4,365 | — | — |
| 2023-05-17 | $5.32 | $5.32 | 6,495 | — | — |
| 2023-05-16 | $5.28 | $5.28 | 2,595 | — | — |
| 2023-05-15 | $5.32 | $5.32 | 3,165 | — | — |
| 2023-05-12 | $5.04 | $5.04 | 4,405 | — | — |
| 2023-05-11 | $5.46 | $5.46 | 4,600 | — | — |
| 2023-05-10 | $5.34 | $5.34 | 11,980 | — | — |
| 2023-05-09 | $5.50 | $5.50 | 3,500 | — | — |
| 2023-05-08 | $5.36 | $5.36 | 2,355 | — | — |
| 2023-05-05 | $5.22 | $5.22 | 10,820 | — | — |
| 2023-05-04 | $5.36 | $5.36 | 10,680 | — | — |
| 2023-05-03 | $5.18 | $5.18 | 9,000 | — | — |
| 2023-05-02 | $5.36 | $5.36 | 6,795 | — | — |
| 2023-05-01 | $5.50 | $5.50 | 9,025 | — | — |
| 2023-04-28 | $5.48 | $5.48 | 2,740 | — | — |
| 2023-04-27 | $5.44 | $5.44 | 27,065 | — | — |
| 2023-04-26 | $4.96 | $4.96 | 8,190 | — | — |
| 2023-04-25 | $5.00 | $5.00 | 14,390 | — | — |
| 2023-04-24 | $5.30 | $5.30 | 1,655 | — | — |
| 2023-04-21 | $5.40 | $5.40 | 20,440 | — | — |
| 2023-04-20 | $5.46 | $5.46 | 10,585 | — | — |
| 2023-04-19 | $5.78 | $5.78 | 9,115 | — | — |
| 2023-04-18 | $6.00 | $6.00 | 13,190 | — | — |
| 2023-04-17 | $6.16 | $6.16 | 29,055 | — | — |
| 2023-04-14 | $6.38 | $6.38 | 15,825 | — | — |
| 2023-04-13 | $6.54 | $6.54 | 20,920 | — | — |
| 2023-04-12 | $6.90 | $6.90 | 20,160 | — | — |
| 2023-04-11 | $6.74 | $6.74 | 20,745 | — | — |
| 2023-04-10 | $7.00 | $7.00 | 127,475 | — | — |
| 2023-04-06 | $6.20 | $6.20 | 46,170 | — | — |
| 2023-04-05 | $5.40 | $5.40 | 19,255 | — | — |
| 2023-04-04 | $5.80 | $5.80 | 9,975 | — | — |
| 2023-04-03 | $6.36 | $6.36 | 23,745 | — | — |
| 2023-03-31 | $7.08 | $7.08 | 44,885 | — | — |
| 2023-03-30 | $5.60 | $5.60 | 18,780 | — | — |
| 2023-03-29 | $6.12 | $6.12 | 17,920 | — | — |
| 2023-03-28 | $5.80 | $5.80 | 14,005 | — | — |
| 2023-03-27 | $5.56 | $5.56 | 35,320 | — | — |
| 2023-03-24 | $5.20 | $5.20 | 11,905 | — | — |
| 2023-03-23 | $4.64 | $4.64 | 32,755 | — | — |
| 2023-03-22 | $4.90 | $4.90 | 27,085 | — | — |
| 2023-03-21 | $5.52 | $5.52 | 24,145 | — | — |
| 2023-03-20 | $4.80 | $4.80 | 24,075 | — | — |
| 2023-03-17 | $5.34 | $5.34 | 53,000 | — | — |
| 2023-03-16 | $6.06 | $6.06 | 356,040 | — | — |
| 2023-03-15 | $4.00 | $4.00 | 112,400 | — | — |
| 2023-03-14 | $5.00 | $5.00 | 70,115 | — | — |
| 2023-03-13 | $5.60 | $5.60 | 71,700 | — | — |
| 2023-03-10 | $6.86 | $6.86 | 22,415 | — | — |
| 2023-03-09 | $7.40 | $7.40 | 7,800 | — | — |
| 2023-03-08 | $7.40 | $7.40 | 6,650 | — | — |
| 2023-03-07 | $7.20 | $7.20 | 4,900 | — | — |
| 2023-03-06 | $7.58 | $7.58 | 3,800 | — | — |
| 2023-03-03 | $7.02 | $7.02 | 8,895 | — | — |
| 2023-03-02 | $7.24 | $7.24 | 7,875 | — | — |
| 2023-03-01 | $6.96 | $6.96 | 14,005 | — | — |
| 2023-02-28 | $7.28 | $7.28 | 4,795 | — | — |
| 2023-02-27 | $7.44 | $7.44 | 4,260 | — | — |
| 2023-02-24 | $7.80 | $7.80 | 6,585 | — | — |
| 2023-02-23 | $7.82 | $7.82 | 4,980 | — | — |
| 2023-02-22 | $8.00 | $8.00 | 2,405 | — | — |
| 2023-02-21 | $7.88 | $7.88 | 3,120 | — | — |
| 2023-02-17 | $8.20 | $8.20 | 4,475 | — | — |
| 2023-02-16 | $8.20 | $8.20 | 11,610 | — | — |
| 2023-02-15 | $9.00 | $9.00 | 4,590 | — | — |
| 2023-02-14 | $8.60 | $8.60 | 5,645 | — | — |
| 2023-02-13 | $9.00 | $9.00 | 6,320 | — | — |
| 2023-02-10 | $7.86 | $7.86 | 18,610 | — | — |
| 2023-02-09 | $7.82 | $7.82 | 5,005 | — | — |
| 2023-02-08 | $8.12 | $8.12 | 2,075 | — | — |
| 2023-02-07 | $8.00 | $8.00 | 16,055 | — | — |
| 2023-02-06 | $8.00 | $8.00 | 15,830 | — | — |
| 2023-02-03 | $7.80 | $7.80 | 12,610 | — | — |
| 2023-02-02 | $7.76 | $7.76 | 13,740 | — | — |
| 2023-02-01 | $7.80 | $7.80 | 3,220 | — | — |
| 2023-01-31 | $7.70 | $7.70 | 11,500 | — | — |
| 2023-01-30 | $7.94 | $7.94 | 12,190 | — | — |
| 2023-01-27 | $8.50 | $8.50 | 20,620 | — | — |
| 2023-01-26 | $8.80 | $8.80 | 5,000 | — | — |
| 2023-01-25 | $9.20 | $9.20 | 2,305 | — | — |
| 2023-01-24 | $9.20 | $9.20 | 4,630 | — | — |
| 2023-01-23 | $9.04 | $9.04 | 15,370 | — | — |
| 2023-01-20 | $9.02 | $9.02 | 8,130 | — | — |
| 2023-01-19 | $9.16 | $9.16 | 5,200 | — | — |
| 2023-01-18 | $8.98 | $8.98 | 5,660 | — | — |
| 2023-01-17 | $9.26 | $9.26 | 6,905 | — | — |
| 2023-01-13 | $9.76 | $9.76 | 12,810 | — | — |
| 2023-01-12 | $9.46 | $9.46 | 7,260 | — | — |
| 2023-01-11 | $8.40 | $8.40 | 8,570 | — | — |
| 2023-01-10 | $7.98 | $7.98 | 4,355 | — | — |
| 2023-01-09 | $7.60 | $7.60 | 9,105 | — | — |
| 2023-01-06 | $7.76 | $7.76 | 16,570 | — | — |
| 2023-01-05 | $7.40 | $7.40 | 25,540 | — | — |
| 2023-01-04 | $6.94 | $6.94 | 10,730 | — | — |
| 2023-01-03 | $6.90 | $6.90 | 11,765 | — | — |