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
- 2017-08-11 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 | $2.71 | $2.71 | 29,000 | — | — |
| 2023-12-28 | $2.57 | $2.57 | 17,800 | — | — |
| 2023-12-27 | $2.68 | $2.68 | 13,500 | — | — |
| 2023-12-26 | $2.62 | $2.62 | 19,000 | — | — |
| 2023-12-22 | $2.61 | $2.61 | 17,200 | — | — |
| 2023-12-21 | $2.69 | $2.69 | 7,800 | — | — |
| 2023-12-20 | $2.60 | $2.60 | 7,000 | — | — |
| 2023-12-19 | $2.66 | $2.66 | 23,400 | — | — |
| 2023-12-18 | $2.77 | $2.77 | 2,900 | — | — |
| 2023-12-15 | $2.85 | $2.85 | 4,500 | — | — |
| 2023-12-14 | $2.82 | $2.82 | 3,200 | — | — |
| 2023-12-13 | $2.93 | $2.93 | 9,000 | — | — |
| 2023-12-12 | $2.98 | $2.98 | 4,500 | — | — |
| 2023-12-11 | $2.82 | $2.82 | 9,400 | — | — |
| 2023-12-08 | $2.90 | $2.90 | 1,700 | — | — |
| 2023-12-07 | $2.99 | $2.99 | 2,800 | — | — |
| 2023-12-06 | $3.15 | $3.15 | 5,700 | — | — |
| 2023-12-05 | $3.01 | $3.01 | 2,700 | — | — |
| 2023-12-04 | $3.05 | $3.05 | 2,000 | — | — |
| 2023-12-01 | $2.95 | $2.95 | 1,900 | — | — |
| 2023-11-30 | $2.90 | $2.90 | 4,200 | — | — |
| 2023-11-29 | $3.01 | $3.01 | 13,900 | — | — |
| 2023-11-28 | $2.79 | $2.79 | 3,800 | — | — |
| 2023-11-27 | $2.68 | $2.68 | 7,000 | — | — |
| 2023-11-24 | $2.56 | $2.56 | 4,900 | — | — |
| 2023-11-22 | $2.69 | $2.69 | 10,000 | — | — |
| 2023-11-21 | $2.62 | $2.62 | 11,800 | — | — |
| 2023-11-20 | $2.71 | $2.71 | 7,000 | — | — |
| 2023-11-17 | $2.78 | $2.78 | 12,100 | — | — |
| 2023-11-16 | $2.84 | $2.84 | 4,400 | — | — |
| 2023-11-15 | $2.95 | $2.95 | 12,600 | — | — |
| 2023-11-14 | $2.70 | $2.70 | 22,800 | — | — |
| 2023-11-13 | $3.02 | $3.02 | 8,200 | — | — |
| 2023-11-10 | $2.96 | $2.96 | 72,800 | — | — |
| 2023-11-09 | $3.58 | $3.58 | 79,000 | — | — |
| 2023-11-08 | $4.24 | $4.24 | 26,100 | — | — |
| 2023-11-07 | $4.00 | $4.00 | 56,500 | — | — |
| 2023-11-06 | $3.58 | $3.58 | 27,700 | — | — |
| 2023-11-03 | $3.24 | $3.24 | 36,100 | — | — |
| 2023-11-02 | $2.70 | $2.70 | 30,300 | — | — |
| 2023-11-01 | $2.47 | $2.47 | 10,500 | — | — |
| 2023-10-31 | $2.51 | $2.51 | 10,800 | — | — |
| 2023-10-30 | $2.56 | $2.56 | 55,200 | — | — |
| 2023-10-27 | $2.47 | $2.47 | 305,200 | — | — |
| 2023-10-26 | $1.91 | $1.91 | 58,400 | — | — |
| 2023-10-25 | $1.62 | $1.62 | 15,500 | — | — |
| 2023-10-24 | $1.63 | $1.63 | 64,800 | — | — |
| 2023-10-23 | $1.61 | $1.61 | 126,300 | — | — |
| 2023-10-20 | $1.34 | $1.34 | 8,100 | — | — |
| 2023-10-19 | $1.33 | $1.33 | 61,700 | — | — |
| 2023-10-18 | $1.32 | $1.32 | 64,200 | — | — |
| 2023-10-17 | $1.33 | $1.33 | 178,500 | — | — |
| 2023-10-16 | $1.88 | $1.88 | 10,950 | — | — |
| 2023-10-13 | $1.90 | $1.90 | 6,420 | — | — |
| 2023-10-12 | $1.96 | $1.96 | 9,910 | — | — |
| 2023-10-11 | $1.90 | $1.90 | 24,180 | — | — |
| 2023-10-10 | $1.98 | $1.98 | 5,420 | — | — |
| 2023-10-09 | $1.85 | $1.85 | 2,030 | — | — |
| 2023-10-06 | $1.97 | $1.97 | 20,170 | — | — |
| 2023-10-05 | $1.94 | $1.94 | 13,500 | — | — |
| 2023-10-04 | $1.85 | $1.85 | 1,580 | — | — |
| 2023-10-03 | $1.80 | $1.80 | 5,100 | — | — |
| 2023-10-02 | $1.91 | $1.91 | 15,020 | — | — |
| 2023-09-29 | $1.90 | $1.90 | 3,800 | — | — |
| 2023-09-28 | $2.10 | $2.10 | 9,840 | — | — |
| 2023-09-27 | $2.09 | $2.09 | 9,060 | — | — |
| 2023-09-26 | $2.20 | $2.20 | 25,890 | — | — |
| 2023-09-25 | $2.32 | $2.32 | 3,190 | — | — |
| 2023-09-22 | $2.22 | $2.22 | 3,660 | — | — |
| 2023-09-21 | $2.25 | $2.25 | 6,000 | — | — |
| 2023-09-20 | $2.32 | $2.32 | 6,850 | — | — |
| 2023-09-19 | $2.24 | $2.24 | 4,060 | — | — |
| 2023-09-18 | $2.27 | $2.27 | 5,030 | — | — |
| 2023-09-15 | $2.30 | $2.30 | 2,900 | — | — |
| 2023-09-14 | $2.38 | $2.38 | 8,690 | — | — |
| 2023-09-13 | $2.45 | $2.45 | 6,530 | — | — |
| 2023-09-12 | $2.33 | $2.33 | 6,260 | — | — |
| 2023-09-11 | $2.38 | $2.38 | 4,650 | — | — |
| 2023-09-08 | $2.50 | $2.50 | 9,190 | — | — |
| 2023-09-07 | $2.50 | $2.50 | 9,530 | — | — |
| 2023-09-06 | $2.58 | $2.58 | 2,050 | — | — |
| 2023-09-05 | $2.68 | $2.68 | 3,340 | — | — |
| 2023-09-01 | $2.71 | $2.71 | 1,590 | — | — |
| 2023-08-31 | $2.72 | $2.72 | 2,310 | — | — |
| 2023-08-30 | $2.79 | $2.79 | 2,820 | — | — |
| 2023-08-29 | $2.75 | $2.75 | 2,540 | — | — |
| 2023-08-28 | $2.71 | $2.71 | 2,100 | — | — |
| 2023-08-25 | $2.77 | $2.77 | 1,540 | — | — |
| 2023-08-24 | $2.80 | $2.80 | 2,360 | — | — |
| 2023-08-23 | $2.90 | $2.90 | 2,090 | — | — |
| 2023-08-22 | $2.86 | $2.86 | 5,440 | — | — |
| 2023-08-21 | $2.95 | $2.95 | 4,240 | — | — |
| 2023-08-18 | $2.82 | $2.82 | 2,000 | — | — |
| 2023-08-17 | $2.83 | $2.83 | 2,150 | — | — |
| 2023-08-16 | $2.75 | $2.75 | 2,110 | — | — |
| 2023-08-15 | $2.85 | $2.85 | 1,620 | — | — |
| 2023-08-14 | $2.83 | $2.83 | 4,900 | — | — |
| 2023-08-11 | $2.87 | $2.87 | 6,970 | — | — |
| 2023-08-10 | $2.94 | $2.94 | 1,600 | — | — |
| 2023-08-09 | $2.94 | $2.94 | 5,250 | — | — |
| 2023-08-08 | $2.98 | $2.98 | 13,330 | — | — |
| 2023-08-07 | $3.11 | $3.11 | 28,470 | — | — |
| 2023-08-04 | $3.02 | $3.02 | 1,490 | — | — |
| 2023-08-03 | $2.91 | $2.91 | 3,100 | — | — |
| 2023-08-02 | $3.00 | $3.00 | 14,910 | — | — |
| 2023-08-01 | $2.85 | $2.85 | 7,650 | — | — |
| 2023-07-31 | $2.77 | $2.77 | 13,890 | — | — |
| 2023-07-28 | $2.74 | $2.74 | 80,640 | — | — |
| 2023-07-27 | $2.75 | $2.75 | 13,520 | — | — |
| 2023-07-26 | $2.90 | $2.90 | 98,340 | — | — |
| 2023-07-25 | $2.64 | $2.64 | 10,900 | — | — |
| 2023-07-24 | $2.54 | $2.54 | 3,230 | — | — |
| 2023-07-21 | $2.50 | $2.50 | 11,360 | — | — |
| 2023-07-20 | $2.54 | $2.54 | 42,020 | — | — |
| 2023-07-19 | $2.69 | $2.69 | 56,270 | — | — |
| 2023-07-18 | $2.33 | $2.33 | 57,170 | — | — |
| 2023-07-17 | $2.71 | $2.71 | 51,350 | — | — |
| 2023-07-14 | $2.89 | $2.89 | 58,070 | — | — |
| 2023-07-13 | $3.11 | $3.11 | 67,760 | — | — |
| 2023-07-12 | $3.11 | $3.11 | 70,520 | — | — |
| 2023-07-11 | $3.89 | $3.89 | 4,630 | — | — |
| 2023-07-10 | $3.66 | $3.66 | 5,560 | — | — |
| 2023-07-07 | $3.62 | $3.62 | 1,730 | — | — |
| 2023-07-06 | $3.60 | $3.60 | 1,090 | — | — |
| 2023-07-05 | $3.68 | $3.68 | 5,520 | — | — |
| 2023-07-03 | $3.53 | $3.53 | 1,460 | — | — |
| 2023-06-30 | $3.55 | $3.55 | 6,470 | — | — |
| 2023-06-29 | $3.67 | $3.67 | 10,510 | — | — |
| 2023-06-28 | $3.66 | $3.66 | 14,200 | — | — |
| 2023-06-27 | $3.40 | $3.40 | 6,100 | — | — |
| 2023-06-26 | $3.30 | $3.30 | 13,690 | — | — |
| 2023-06-23 | $3.16 | $3.16 | 57,500 | — | — |
| 2023-06-22 | $3.30 | $3.30 | 85,730 | — | — |
| 2023-06-21 | $3.62 | $3.62 | 19,520 | — | — |
| 2023-06-20 | $3.90 | $3.90 | 54,570 | — | — |
| 2023-06-16 | $4.54 | $4.54 | 26,810 | — | — |
| 2023-06-15 | $5.14 | $5.14 | 7,290 | — | — |
| 2023-06-14 | $5.11 | $5.11 | 10,430 | — | — |
| 2023-06-13 | $5.29 | $5.29 | 2,840 | — | — |
| 2023-06-12 | $5.22 | $5.22 | 14,110 | — | — |
| 2023-06-09 | $5.02 | $5.02 | 5,260 | — | — |
| 2023-06-08 | $5.10 | $5.10 | 2,220 | — | — |
| 2023-06-07 | $5.14 | $5.14 | 1,290 | — | — |
| 2023-06-06 | $5.16 | $5.16 | 3,370 | — | — |
| 2023-06-05 | $5.30 | $5.30 | 4,310 | — | — |
| 2023-06-02 | $5.30 | $5.30 | 5,550 | — | — |
| 2023-06-01 | $5.00 | $5.00 | 4,920 | — | — |
| 2023-05-31 | $5.06 | $5.06 | 8,730 | — | — |
| 2023-05-30 | $5.10 | $5.10 | 3,840 | — | — |
| 2023-05-26 | $5.14 | $5.14 | 12,620 | — | — |
| 2023-05-25 | $5.43 | $5.43 | 6,050 | — | — |
| 2023-05-24 | $5.81 | $5.81 | 4,320 | — | — |
| 2023-05-23 | $5.62 | $5.62 | 8,760 | — | — |
| 2023-05-22 | $5.42 | $5.42 | 7,870 | — | — |
| 2023-05-19 | $5.40 | $5.40 | 14,320 | — | — |
| 2023-05-18 | $5.40 | $5.40 | 8,560 | — | — |
| 2023-05-17 | $5.50 | $5.50 | 11,550 | — | — |
| 2023-05-16 | $6.00 | $6.00 | 15,230 | — | — |
| 2023-05-15 | $6.00 | $6.00 | 12,830 | — | — |
| 2023-05-12 | $5.70 | $5.70 | 9,900 | — | — |
| 2023-05-11 | $5.40 | $5.40 | 12,500 | — | — |
| 2023-05-10 | $5.35 | $5.35 | 13,810 | — | — |
| 2023-05-09 | $5.55 | $5.55 | 117,320 | — | — |
| 2023-05-08 | $4.63 | $4.63 | 16,390 | — | — |
| 2023-05-05 | $4.40 | $4.40 | 100,910 | — | — |
| 2023-05-04 | $4.00 | $4.00 | 73,790 | — | — |
| 2023-05-03 | $4.00 | $4.00 | 9,050 | — | — |
| 2023-05-02 | $3.90 | $3.90 | 52,840 | — | — |
| 2023-05-01 | $4.10 | $4.10 | 126,210 | — | — |
| 2023-04-28 | $3.96 | $3.96 | 45,980 | — | — |
| 2023-04-27 | $3.35 | $3.35 | 5,720 | — | — |
| 2023-04-26 | $3.55 | $3.55 | 660 | — | — |
| 2023-04-25 | $3.57 | $3.57 | 3,930 | — | — |
| 2023-04-24 | $3.66 | $3.66 | 5,660 | — | — |
| 2023-04-21 | $3.63 | $3.63 | 9,310 | — | — |
| 2023-04-20 | $3.50 | $3.50 | 7,590 | — | — |
| 2023-04-19 | $3.61 | $3.61 | 11,920 | — | — |
| 2023-04-18 | $3.70 | $3.70 | 6,290 | — | — |
| 2023-04-17 | $3.67 | $3.67 | 13,210 | — | — |
| 2023-04-14 | $3.70 | $3.70 | 10,650 | — | — |
| 2023-04-13 | $3.99 | $3.99 | 4,990 | — | — |
| 2023-04-12 | $3.94 | $3.94 | 2,740 | — | — |
| 2023-04-11 | $4.00 | $4.00 | 2,800 | — | — |
| 2023-04-10 | $3.90 | $3.90 | 7,330 | — | — |
| 2023-04-06 | $3.81 | $3.81 | 13,390 | — | — |
| 2023-04-05 | $4.10 | $4.10 | 12,460 | — | — |
| 2023-04-04 | $4.51 | $4.51 | 3,390 | — | — |
| 2023-04-03 | $4.51 | $4.51 | 4,540 | — | — |
| 2023-03-31 | $4.55 | $4.55 | 2,040 | — | — |
| 2023-03-30 | $4.60 | $4.60 | 10,100 | — | — |
| 2023-03-29 | $4.81 | $4.81 | 11,340 | — | — |
| 2023-03-28 | $4.65 | $4.65 | 2,740 | — | — |
| 2023-03-27 | $4.73 | $4.73 | 6,280 | — | — |
| 2023-03-24 | $4.85 | $4.85 | 2,040 | — | — |
| 2023-03-23 | $4.82 | $4.82 | 1,440 | — | — |
| 2023-03-22 | $4.83 | $4.83 | 4,210 | — | — |
| 2023-03-21 | $4.91 | $4.91 | 2,540 | — | — |
| 2023-03-20 | $4.98 | $4.98 | 1,920 | — | — |
| 2023-03-17 | $4.95 | $4.95 | 13,360 | — | — |
| 2023-03-16 | $5.17 | $5.17 | 3,130 | — | — |
| 2023-03-15 | $5.10 | $5.10 | 2,960 | — | — |
| 2023-03-14 | $5.05 | $5.05 | 2,880 | — | — |
| 2023-03-13 | $4.83 | $4.83 | 11,930 | — | — |
| 2023-03-10 | $5.19 | $5.19 | 2,540 | — | — |
| 2023-03-09 | $5.21 | $5.21 | 2,120 | — | — |
| 2023-03-08 | $5.20 | $5.20 | 3,330 | — | — |
| 2023-03-07 | $5.20 | $5.20 | 6,630 | — | — |
| 2023-03-06 | $5.26 | $5.26 | 5,830 | — | — |
| 2023-03-03 | $5.00 | $5.00 | 17,350 | — | — |
| 2023-03-02 | $5.05 | $5.05 | 20,410 | — | — |
| 2023-03-01 | $5.00 | $5.00 | 23,470 | — | — |
| 2023-02-28 | $5.15 | $5.15 | 21,010 | — | — |
| 2023-02-27 | $5.20 | $5.20 | 12,330 | — | — |
| 2023-02-24 | $5.25 | $5.25 | 27,660 | — | — |
| 2023-02-23 | $5.40 | $5.40 | 18,810 | — | — |
| 2023-02-22 | $5.52 | $5.52 | 58,500 | — | — |
| 2023-02-21 | $6.10 | $6.10 | 22,930 | — | — |
| 2023-02-17 | $6.61 | $6.61 | 18,300 | — | — |
| 2023-02-16 | $7.07 | $7.07 | 6,640 | — | — |
| 2023-02-15 | $7.20 | $7.20 | 5,110 | — | — |
| 2023-02-14 | $7.23 | $7.23 | 11,860 | — | — |
| 2023-02-13 | $7.68 | $7.68 | 6,400 | — | — |
| 2023-02-10 | $7.86 | $7.86 | 20,520 | — | — |
| 2023-02-09 | $7.95 | $7.95 | 4,770 | — | — |
| 2023-02-08 | $7.93 | $7.93 | 10,130 | — | — |
| 2023-02-07 | $8.10 | $8.10 | 9,450 | — | — |
| 2023-02-06 | $8.00 | $8.00 | 8,640 | — | — |
| 2023-02-03 | $8.20 | $8.20 | 5,970 | — | — |
| 2023-02-02 | $8.20 | $8.20 | 9,270 | — | — |
| 2023-02-01 | $8.20 | $8.20 | 38,960 | — | — |
| 2023-01-31 | $7.76 | $7.76 | 24,480 | — | — |
| 2023-01-30 | $7.60 | $7.60 | 7,090 | — | — |
| 2023-01-27 | $7.48 | $7.48 | 5,960 | — | — |
| 2023-01-26 | $7.56 | $7.56 | 6,660 | — | — |
| 2023-01-25 | $7.40 | $7.40 | 34,940 | — | — |
| 2023-01-24 | $8.30 | $8.30 | 3,930 | — | — |
| 2023-01-23 | $8.50 | $8.50 | 4,570 | — | — |
| 2023-01-20 | $8.24 | $8.24 | 5,760 | — | — |
| 2023-01-19 | $8.20 | $8.20 | 4,930 | — | — |
| 2023-01-18 | $8.46 | $8.46 | 9,390 | — | — |
| 2023-01-17 | $8.24 | $8.24 | 6,210 | — | — |
| 2023-01-13 | $8.25 | $8.25 | 15,930 | — | — |
| 2023-01-12 | $8.56 | $8.56 | 11,730 | — | — |
| 2023-01-11 | $8.35 | $8.35 | 28,220 | — | — |
| 2023-01-10 | $7.80 | $7.80 | 10,540 | — | — |
| 2023-01-09 | $7.42 | $7.42 | 7,200 | — | — |
| 2023-01-06 | $7.46 | $7.46 | 11,440 | — | — |
| 2023-01-05 | $7.69 | $7.69 | 13,550 | — | — |
| 2023-01-04 | $7.89 | $7.89 | 5,200 | — | — |
| 2023-01-03 | $8.10 | $8.10 | 44,600 | — | — |