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
- 2000-11-21 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 | $2.20 | $2.20 | 98,700 | — | — |
| 2023-12-28 | $2.20 | $2.20 | 148,410 | — | — |
| 2023-12-27 | $2.40 | $2.40 | 126,510 | — | — |
| 2023-12-26 | $2.20 | $2.20 | 134,950 | — | — |
| 2023-12-22 | $2.20 | $2.20 | 67,450 | — | — |
| 2023-12-21 | $2.20 | $2.20 | 37,920 | — | — |
| 2023-12-20 | $2.30 | $2.30 | 60,920 | — | — |
| 2023-12-19 | $2.40 | $2.40 | 43,270 | — | — |
| 2023-12-18 | $2.40 | $2.40 | 44,600 | — | — |
| 2023-12-15 | $2.40 | $2.40 | 66,770 | — | — |
| 2023-12-14 | $2.70 | $2.70 | 119,140 | — | — |
| 2023-12-13 | $2.50 | $2.50 | 75,890 | — | — |
| 2023-12-12 | $2.30 | $2.30 | 56,120 | — | — |
| 2023-12-11 | $2.50 | $2.50 | 64,700 | — | — |
| 2023-12-08 | $2.60 | $2.60 | 57,400 | — | — |
| 2023-12-07 | $2.40 | $2.40 | 67,200 | — | — |
| 2023-12-06 | $2.50 | $2.50 | 31,590 | — | — |
| 2023-12-05 | $2.40 | $2.40 | 53,750 | — | — |
| 2023-12-04 | $2.50 | $2.50 | 79,960 | — | — |
| 2023-12-01 | $2.40 | $2.40 | 97,440 | — | — |
| 2023-11-30 | $2.20 | $2.20 | 55,630 | — | — |
| 2023-11-29 | $2.30 | $2.30 | 81,650 | — | — |
| 2023-11-28 | $2.30 | $2.30 | 160,360 | — | — |
| 2023-11-27 | $2.30 | $2.30 | 397,690 | — | — |
| 2023-11-24 | $1.90 | $1.90 | 98,080 | — | — |
| 2023-11-22 | $1.90 | $1.90 | 182,640 | — | — |
| 2023-11-21 | $2.00 | $2.00 | 162,570 | — | — |
| 2023-11-20 | $2.20 | $2.20 | 234,120 | — | — |
| 2023-11-17 | $2.40 | $2.40 | 167,810 | — | — |
| 2023-11-16 | $2.50 | $2.50 | 90,660 | — | — |
| 2023-11-15 | $2.60 | $2.60 | 71,660 | — | — |
| 2023-11-14 | $2.60 | $2.60 | 115,280 | — | — |
| 2023-11-13 | $2.50 | $2.50 | 73,970 | — | — |
| 2023-11-10 | $2.60 | $2.60 | 134,660 | — | — |
| 2023-11-09 | $2.80 | $2.80 | 109,690 | — | — |
| 2023-11-08 | $3.10 | $3.10 | 56,970 | — | — |
| 2023-11-07 | $3.20 | $3.20 | 120,420 | — | — |
| 2023-11-06 | $3.40 | $3.40 | 73,200 | — | — |
| 2023-11-03 | $3.70 | $3.70 | 344,010 | — | — |
| 2023-11-02 | $5.20 | $5.20 | 198,790 | — | — |
| 2023-11-01 | $4.40 | $4.40 | 76,730 | — | — |
| 2023-10-31 | $4.50 | $4.50 | 183,700 | — | — |
| 2023-10-30 | $3.30 | $3.30 | 25,370 | — | — |
| 2023-10-27 | $3.10 | $3.10 | 65,520 | — | — |
| 2023-10-26 | $3.20 | $3.20 | 34,070 | — | — |
| 2023-10-25 | $3.30 | $3.30 | 33,100 | — | — |
| 2023-10-24 | $3.40 | $3.40 | 32,760 | — | — |
| 2023-10-23 | $3.50 | $3.50 | 23,800 | — | — |
| 2023-10-20 | $3.50 | $3.50 | 37,500 | — | — |
| 2023-10-19 | $3.50 | $3.50 | 67,680 | — | — |
| 2023-10-18 | $3.80 | $3.80 | 22,340 | — | — |
| 2023-10-17 | $4.00 | $4.00 | 31,860 | — | — |
| 2023-10-16 | $3.90 | $3.90 | 23,610 | — | — |
| 2023-10-13 | $4.00 | $4.00 | 39,380 | — | — |
| 2023-10-12 | $4.00 | $4.00 | 48,120 | — | — |
| 2023-10-11 | $4.10 | $4.10 | 17,780 | — | — |
| 2023-10-10 | $4.30 | $4.30 | 33,350 | — | — |
| 2023-10-09 | $4.20 | $4.20 | 24,880 | — | — |
| 2023-10-06 | $4.10 | $4.10 | 51,760 | — | — |
| 2023-10-05 | $3.90 | $3.90 | 26,150 | — | — |
| 2023-10-04 | $4.10 | $4.10 | 23,110 | — | — |
| 2023-10-03 | $4.00 | $4.00 | 17,850 | — | — |
| 2023-10-02 | $4.20 | $4.20 | 43,590 | — | — |
| 2023-09-29 | $4.20 | $4.20 | 32,320 | — | — |
| 2023-09-28 | $4.00 | $4.00 | 22,260 | — | — |
| 2023-09-27 | $4.10 | $4.10 | 47,810 | — | — |
| 2023-09-26 | $3.90 | $3.90 | 36,540 | — | — |
| 2023-09-25 | $3.90 | $3.90 | 26,480 | — | — |
| 2023-09-22 | $4.00 | $4.00 | 42,570 | — | — |
| 2023-09-21 | $4.00 | $4.00 | 72,360 | — | — |
| 2023-09-20 | $4.20 | $4.20 | 86,440 | — | — |
| 2023-09-19 | $4.00 | $4.00 | 85,970 | — | — |
| 2023-09-18 | $4.10 | $4.10 | 114,280 | — | — |
| 2023-09-15 | $4.40 | $4.40 | 142,860 | — | — |
| 2023-09-14 | $4.70 | $4.70 | 61,870 | — | — |
| 2023-09-13 | $4.60 | $4.60 | 56,360 | — | — |
| 2023-09-12 | $4.90 | $4.90 | 50,080 | — | — |
| 2023-09-11 | $4.60 | $4.60 | 112,320 | — | — |
| 2023-09-08 | $5.00 | $5.00 | 59,580 | — | — |
| 2023-09-07 | $4.80 | $4.80 | 129,750 | — | — |
| 2023-09-06 | $5.50 | $5.50 | 66,620 | — | — |
| 2023-09-05 | $5.80 | $5.80 | 37,180 | — | — |
| 2023-09-01 | $6.30 | $6.30 | 38,640 | — | — |
| 2023-08-31 | $6.40 | $6.40 | 42,930 | — | — |
| 2023-08-30 | $6.70 | $6.70 | 37,340 | — | — |
| 2023-08-29 | $6.20 | $6.20 | 20,280 | — | — |
| 2023-08-28 | $6.30 | $6.30 | 20,210 | — | — |
| 2023-08-25 | $6.30 | $6.30 | 15,560 | — | — |
| 2023-08-24 | $6.20 | $6.20 | 21,450 | — | — |
| 2023-08-23 | $6.20 | $6.20 | 25,170 | — | — |
| 2023-08-22 | $6.20 | $6.20 | 70,940 | — | — |
| 2023-08-21 | $5.60 | $5.60 | 38,240 | — | — |
| 2023-08-18 | $5.80 | $5.80 | 26,940 | — | — |
| 2023-08-17 | $6.00 | $6.00 | 33,070 | — | — |
| 2023-08-16 | $5.90 | $5.90 | 23,790 | — | — |
| 2023-08-15 | $6.20 | $6.20 | 49,990 | — | — |
| 2023-08-14 | $6.50 | $6.50 | 36,220 | — | — |
| 2023-08-11 | $6.60 | $6.60 | 37,990 | — | — |
| 2023-08-10 | $6.60 | $6.60 | 41,870 | — | — |
| 2023-08-09 | $6.60 | $6.60 | 88,460 | — | — |
| 2023-08-08 | $7.30 | $7.30 | 54,540 | — | — |
| 2023-08-07 | $7.80 | $7.80 | 61,610 | — | — |
| 2023-08-04 | $8.60 | $8.60 | 67,300 | — | — |
| 2023-08-03 | $8.70 | $8.70 | 253,540 | — | — |
| 2023-08-02 | $7.40 | $7.40 | 69,010 | — | — |
| 2023-08-01 | $7.50 | $7.50 | 57,030 | — | — |
| 2023-07-31 | $7.70 | $7.70 | 44,640 | — | — |
| 2023-07-28 | $7.30 | $7.30 | 59,910 | — | — |
| 2023-07-27 | $6.70 | $6.70 | 158,580 | — | — |
| 2023-07-26 | $7.20 | $7.20 | 64,710 | — | — |
| 2023-07-25 | $7.00 | $7.00 | 38,880 | — | — |
| 2023-07-24 | $7.20 | $7.20 | 85,970 | — | — |
| 2023-07-21 | $8.10 | $8.10 | 26,890 | — | — |
| 2023-07-20 | $8.40 | $8.40 | 49,100 | — | — |
| 2023-07-19 | $8.20 | $8.20 | 81,710 | — | — |
| 2023-07-18 | $7.90 | $7.90 | 34,730 | — | — |
| 2023-07-17 | $7.60 | $7.60 | 28,630 | — | — |
| 2023-07-14 | $7.70 | $7.70 | 48,820 | — | — |
| 2023-07-13 | $8.10 | $8.10 | 62,460 | — | — |
| 2023-07-12 | $7.70 | $7.70 | 87,250 | — | — |
| 2023-07-11 | $7.10 | $7.10 | 38,810 | — | — |
| 2023-07-10 | $6.90 | $6.90 | 100,060 | — | — |
| 2023-07-07 | $6.40 | $6.40 | 58,670 | — | — |
| 2023-07-06 | $6.50 | $6.50 | 53,030 | — | — |
| 2023-07-05 | $6.90 | $6.90 | 64,660 | — | — |
| 2023-07-03 | $7.30 | $7.30 | 99,250 | — | — |
| 2023-06-30 | $6.40 | $6.40 | 84,210 | — | — |
| 2023-06-29 | $6.50 | $6.50 | 127,500 | — | — |
| 2023-06-28 | $6.00 | $6.00 | 166,190 | — | — |
| 2023-06-27 | $5.70 | $5.70 | 212,750 | — | — |
| 2023-06-26 | $6.40 | $6.40 | 241,390 | — | — |
| 2023-06-23 | $6.60 | $6.60 | 1,330,190 | — | — |
| 2023-06-22 | $7.60 | $7.60 | 89,220 | — | — |
| 2023-06-21 | $7.30 | $7.30 | 114,060 | — | — |
| 2023-06-20 | $8.00 | $8.00 | 97,440 | — | — |
| 2023-06-16 | $8.30 | $8.30 | 193,650 | — | — |
| 2023-06-15 | $8.70 | $8.70 | 92,450 | — | — |
| 2023-06-14 | $8.70 | $8.70 | 82,240 | — | — |
| 2023-06-13 | $9.30 | $9.30 | 95,590 | — | — |
| 2023-06-12 | $9.00 | $9.00 | 154,250 | — | — |
| 2023-06-09 | $8.50 | $8.50 | 53,850 | — | — |
| 2023-06-08 | $8.80 | $8.80 | 153,390 | — | — |
| 2023-06-07 | $9.50 | $9.50 | 92,780 | — | — |
| 2023-06-06 | $10.00 | $10.00 | 59,180 | — | — |
| 2023-06-05 | $10.00 | $10.00 | 79,070 | — | — |
| 2023-06-02 | $10.90 | $10.90 | 112,720 | — | — |
| 2023-06-01 | $10.50 | $10.50 | 72,310 | — | — |
| 2023-05-31 | $10.70 | $10.70 | 85,550 | — | — |
| 2023-05-30 | $10.70 | $10.70 | 125,050 | — | — |
| 2023-05-26 | $10.10 | $10.10 | 63,320 | — | — |
| 2023-05-25 | $9.60 | $9.60 | 55,890 | — | — |
| 2023-05-24 | $10.00 | $10.00 | 76,920 | — | — |
| 2023-05-23 | $9.90 | $9.90 | 81,190 | — | — |
| 2023-05-22 | $10.20 | $10.20 | 110,040 | — | — |
| 2023-05-19 | $10.40 | $10.40 | 80,830 | — | — |
| 2023-05-18 | $10.80 | $10.80 | 150,020 | — | — |
| 2023-05-17 | $10.70 | $10.70 | 84,560 | — | — |
| 2023-05-16 | $10.10 | $10.10 | 75,840 | — | — |
| 2023-05-15 | $10.40 | $10.40 | 80,910 | — | — |
| 2023-05-12 | $9.20 | $9.20 | 56,050 | — | — |
| 2023-05-11 | $9.20 | $9.20 | 107,430 | — | — |
| 2023-05-10 | $9.70 | $9.70 | 99,730 | — | — |
| 2023-05-09 | $10.50 | $10.50 | 202,280 | — | — |
| 2023-05-08 | $11.80 | $11.80 | 553,060 | — | — |
| 2023-05-05 | $8.90 | $8.90 | 222,160 | — | — |
| 2023-05-04 | $8.30 | $8.30 | 1,808,560 | — | — |
| 2023-05-03 | $5.40 | $5.40 | 77,660 | — | — |
| 2023-05-02 | $5.60 | $5.60 | 31,460 | — | — |
| 2023-05-01 | $5.80 | $5.80 | 35,330 | — | — |
| 2023-04-28 | $6.00 | $6.00 | 26,710 | — | — |
| 2023-04-27 | $6.10 | $6.10 | 26,290 | — | — |
| 2023-04-26 | $5.80 | $5.80 | 31,910 | — | — |
| 2023-04-25 | $6.10 | $6.10 | 30,550 | — | — |
| 2023-04-24 | $6.40 | $6.40 | 26,340 | — | — |
| 2023-04-21 | $6.60 | $6.60 | 113,240 | — | — |
| 2023-04-20 | $5.90 | $5.90 | 58,010 | — | — |
| 2023-04-19 | $6.50 | $6.50 | 40,530 | — | — |
| 2023-04-18 | $6.50 | $6.50 | 48,720 | — | — |
| 2023-04-17 | $6.60 | $6.60 | 62,780 | — | — |
| 2023-04-14 | $6.50 | $6.50 | 48,790 | — | — |
| 2023-04-13 | $6.50 | $6.50 | 136,700 | — | — |
| 2023-04-12 | $5.90 | $5.90 | 38,620 | — | — |
| 2023-04-11 | $6.10 | $6.10 | 52,250 | — | — |
| 2023-04-10 | $6.00 | $6.00 | 104,250 | — | — |
| 2023-04-06 | $5.70 | $5.70 | 91,850 | — | — |
| 2023-04-05 | $4.90 | $4.90 | 147,610 | — | — |
| 2023-04-04 | $5.30 | $5.30 | 92,210 | — | — |
| 2023-04-03 | $5.50 | $5.50 | 62,260 | — | — |
| 2023-03-31 | $5.80 | $5.80 | 58,880 | — | — |
| 2023-03-30 | $5.70 | $5.70 | 45,430 | — | — |
| 2023-03-29 | $5.80 | $5.80 | 75,430 | — | — |
| 2023-03-28 | $5.80 | $5.80 | 37,660 | — | — |
| 2023-03-27 | $5.80 | $5.80 | 56,360 | — | — |
| 2023-03-24 | $5.70 | $5.70 | 75,020 | — | — |
| 2023-03-23 | $5.90 | $5.90 | 53,710 | — | — |
| 2023-03-22 | $6.00 | $6.00 | 55,510 | — | — |
| 2023-03-21 | $6.00 | $6.00 | 81,210 | — | — |
| 2023-03-20 | $6.00 | $6.00 | 72,810 | — | — |
| 2023-03-17 | $6.20 | $6.20 | 115,970 | — | — |
| 2023-03-16 | $6.30 | $6.30 | 86,870 | — | — |
| 2023-03-15 | $6.10 | $6.10 | 79,770 | — | — |
| 2023-03-14 | $6.30 | $6.30 | 82,010 | — | — |
| 2023-03-13 | $6.60 | $6.60 | 49,620 | — | — |
| 2023-03-10 | $6.60 | $6.60 | 136,110 | — | — |
| 2023-03-09 | $7.50 | $7.50 | 54,740 | — | — |
| 2023-03-08 | $7.90 | $7.90 | 41,650 | — | — |
| 2023-03-07 | $8.20 | $8.20 | 45,270 | — | — |
| 2023-03-06 | $8.30 | $8.30 | 41,400 | — | — |
| 2023-03-03 | $8.20 | $8.20 | 47,170 | — | — |
| 2023-03-02 | $8.10 | $8.10 | 135,700 | — | — |
| 2023-03-01 | $8.50 | $8.50 | 41,340 | — | — |
| 2023-02-28 | $9.00 | $9.00 | 32,960 | — | — |
| 2023-02-27 | $8.70 | $8.70 | 39,360 | — | — |
| 2023-02-24 | $8.80 | $8.80 | 47,510 | — | — |
| 2023-02-23 | $9.00 | $9.00 | 35,350 | — | — |
| 2023-02-22 | $9.10 | $9.10 | 29,260 | — | — |
| 2023-02-21 | $9.10 | $9.10 | 55,830 | — | — |
| 2023-02-17 | $9.50 | $9.50 | 47,440 | — | — |
| 2023-02-16 | $9.40 | $9.40 | 32,290 | — | — |
| 2023-02-15 | $9.80 | $9.80 | 59,290 | — | — |
| 2023-02-14 | $9.40 | $9.40 | 42,360 | — | — |
| 2023-02-13 | $9.50 | $9.50 | 42,080 | — | — |
| 2023-02-10 | $9.50 | $9.50 | 53,490 | — | — |
| 2023-02-09 | $9.60 | $9.60 | 72,190 | — | — |
| 2023-02-08 | $10.70 | $10.70 | 32,350 | — | — |
| 2023-02-07 | $11.30 | $11.30 | 61,260 | — | — |
| 2023-02-06 | $11.30 | $11.30 | 50,600 | — | — |
| 2023-02-03 | $11.80 | $11.80 | 54,510 | — | — |
| 2023-02-02 | $12.50 | $12.50 | 88,470 | — | — |
| 2023-02-01 | $11.80 | $11.80 | 56,050 | — | — |
| 2023-01-31 | $11.60 | $11.60 | 39,710 | — | — |
| 2023-01-30 | $11.20 | $11.20 | 69,560 | — | — |
| 2023-01-27 | $11.70 | $11.70 | 81,750 | — | — |
| 2023-01-26 | $11.10 | $11.10 | 54,800 | — | — |
| 2023-01-25 | $10.60 | $10.60 | 49,420 | — | — |
| 2023-01-24 | $10.40 | $10.40 | 46,330 | — | — |
| 2023-01-23 | $10.30 | $10.30 | 81,560 | — | — |
| 2023-01-20 | $9.70 | $9.70 | 168,030 | — | — |
| 2023-01-19 | $9.60 | $9.60 | 101,020 | — | — |
| 2023-01-18 | $11.10 | $11.10 | 70,680 | — | — |
| 2023-01-17 | $11.00 | $11.00 | 61,090 | — | — |
| 2023-01-13 | $11.40 | $11.40 | 105,030 | — | — |
| 2023-01-12 | $11.90 | $11.90 | 98,430 | — | — |
| 2023-01-11 | $10.40 | $10.40 | 100,890 | — | — |
| 2023-01-10 | $10.10 | $10.10 | 90,640 | — | — |
| 2023-01-09 | $10.10 | $10.10 | 131,550 | — | — |
| 2023-01-06 | $8.90 | $8.90 | 54,260 | — | — |
| 2023-01-05 | $8.60 | $8.60 | 47,130 | — | — |
| 2023-01-04 | $8.70 | $8.70 | 79,450 | — | — |
| 2023-01-03 | $8.80 | $8.80 | 67,410 | — | — |