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
- 2018-07-26 to 2026-09-02
- 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 | $2.85 | $2.85 | 19,700 | — | — |
| 2023-12-28 | $2.74 | $2.74 | 37,800 | — | — |
| 2023-12-27 | $2.55 | $2.55 | 10,700 | — | — |
| 2023-12-26 | $2.35 | $2.35 | 14,800 | — | — |
| 2023-12-22 | $2.35 | $2.35 | 40,800 | — | — |
| 2023-12-21 | $2.16 | $2.16 | 37,000 | — | — |
| 2023-12-20 | $1.97 | $1.97 | 22,900 | — | — |
| 2023-12-19 | $1.96 | $1.96 | 19,600 | — | — |
| 2023-12-18 | $1.90 | $1.90 | 38,500 | — | — |
| 2023-12-15 | $1.96 | $1.96 | 32,500 | — | — |
| 2023-12-14 | $1.95 | $1.95 | 101,100 | — | — |
| 2023-12-13 | $2.04 | $2.04 | 457,600 | — | — |
| 2023-12-12 | $2.48 | $2.48 | 322,400 | — | — |
| 2023-12-11 | $1.96 | $1.96 | 61,000 | — | — |
| 2023-12-08 | $2.00 | $2.00 | 22,930 | — | — |
| 2023-12-07 | $2.20 | $2.20 | 12,765 | — | — |
| 2023-12-06 | $2.20 | $2.20 | 9,155 | — | — |
| 2023-12-05 | $2.40 | $2.40 | 14,315 | — | — |
| 2023-12-04 | $2.40 | $2.40 | 12,740 | — | — |
| 2023-12-01 | $2.20 | $2.20 | 9,930 | — | — |
| 2023-11-30 | $2.20 | $2.20 | 8,935 | — | — |
| 2023-11-29 | $2.40 | $2.40 | 14,765 | — | — |
| 2023-11-28 | $2.20 | $2.20 | 7,380 | — | — |
| 2023-11-27 | $2.40 | $2.40 | 5,065 | — | — |
| 2023-11-24 | $2.20 | $2.20 | 9,980 | — | — |
| 2023-11-22 | $2.20 | $2.20 | 10,585 | — | — |
| 2023-11-21 | $2.20 | $2.20 | 13,390 | — | — |
| 2023-11-20 | $2.20 | $2.20 | 8,310 | — | — |
| 2023-11-17 | $2.20 | $2.20 | 13,470 | — | — |
| 2023-11-16 | $2.20 | $2.20 | 31,680 | — | — |
| 2023-11-15 | $2.40 | $2.40 | 38,730 | — | — |
| 2023-11-14 | $2.20 | $2.20 | 14,890 | — | — |
| 2023-11-13 | $2.20 | $2.20 | 11,255 | — | — |
| 2023-11-10 | $2.20 | $2.20 | 11,760 | — | — |
| 2023-11-09 | $2.20 | $2.20 | 8,020 | — | — |
| 2023-11-08 | $2.20 | $2.20 | 4,655 | — | — |
| 2023-11-07 | $2.20 | $2.20 | 6,270 | — | — |
| 2023-11-06 | $2.20 | $2.20 | 7,340 | — | — |
| 2023-11-03 | $2.40 | $2.40 | 23,580 | — | — |
| 2023-11-02 | $2.20 | $2.20 | 9,780 | — | — |
| 2023-11-01 | $2.40 | $2.40 | 9,260 | — | — |
| 2023-10-31 | $2.40 | $2.40 | 20,985 | — | — |
| 2023-10-30 | $2.60 | $2.60 | 32,660 | — | — |
| 2023-10-27 | $2.40 | $2.40 | 78,940 | — | — |
| 2023-10-26 | $2.20 | $2.20 | 23,180 | — | — |
| 2023-10-25 | $2.20 | $2.20 | 31,080 | — | — |
| 2023-10-24 | $2.20 | $2.20 | 38,110 | — | — |
| 2023-10-23 | $2.20 | $2.20 | 37,540 | — | — |
| 2023-10-20 | $2.20 | $2.20 | 53,335 | — | — |
| 2023-10-19 | $2.40 | $2.40 | 130,970 | — | — |
| 2023-10-18 | $2.40 | $2.40 | 204,285 | — | — |
| 2023-10-17 | $2.80 | $2.80 | 1,931,100 | — | — |
| 2023-10-16 | $2.60 | $2.60 | 575,010 | — | — |
| 2023-10-13 | $2.40 | $2.40 | 13,030 | — | — |
| 2023-10-12 | $2.60 | $2.60 | 24,250 | — | — |
| 2023-10-11 | $2.60 | $2.60 | 14,665 | — | — |
| 2023-10-10 | $2.60 | $2.60 | 4,205 | — | — |
| 2023-10-09 | $2.60 | $2.60 | 1,010 | — | — |
| 2023-10-06 | $2.80 | $2.80 | 3,130 | — | — |
| 2023-10-05 | $2.60 | $2.60 | 2,220 | — | — |
| 2023-10-04 | $2.80 | $2.80 | 8,130 | — | — |
| 2023-10-03 | $2.60 | $2.60 | 8,155 | — | — |
| 2023-10-02 | $2.80 | $2.80 | 8,980 | — | — |
| 2023-09-29 | $2.80 | $2.80 | 9,965 | — | — |
| 2023-09-28 | $2.60 | $2.60 | 6,125 | — | — |
| 2023-09-27 | $2.80 | $2.80 | 6,640 | — | — |
| 2023-09-26 | $2.80 | $2.80 | 13,120 | — | — |
| 2023-09-25 | $3.00 | $3.00 | 4,640 | — | — |
| 2023-09-22 | $2.80 | $2.80 | 31,970 | — | — |
| 2023-09-21 | $3.20 | $3.20 | 10,370 | — | — |
| 2023-09-20 | $3.40 | $3.40 | 16,215 | — | — |
| 2023-09-19 | $3.00 | $3.00 | 24,070 | — | — |
| 2023-09-18 | $3.20 | $3.20 | 15,515 | — | — |
| 2023-09-15 | $3.00 | $3.00 | 6,205 | — | — |
| 2023-09-14 | $3.00 | $3.00 | 24,150 | — | — |
| 2023-09-13 | $3.00 | $3.00 | 22,920 | — | — |
| 2023-09-12 | $3.00 | $3.00 | 40,200 | — | — |
| 2023-09-11 | $3.20 | $3.20 | 462,450 | — | — |
| 2023-09-08 | $3.20 | $3.20 | 5,125 | — | — |
| 2023-09-07 | $3.40 | $3.40 | 6,985 | — | — |
| 2023-09-06 | $3.40 | $3.40 | 8,155 | — | — |
| 2023-09-05 | $3.20 | $3.20 | 8,425 | — | — |
| 2023-09-01 | $3.40 | $3.40 | 2,240 | — | — |
| 2023-08-31 | $3.60 | $3.60 | 5,400 | — | — |
| 2023-08-30 | $3.60 | $3.60 | 1,035 | — | — |
| 2023-08-29 | $3.60 | $3.60 | 4,610 | — | — |
| 2023-08-28 | $3.80 | $3.80 | 3,790 | — | — |
| 2023-08-25 | $3.80 | $3.80 | 1,245 | — | — |
| 2023-08-24 | $3.60 | $3.60 | 730 | — | — |
| 2023-08-23 | $3.80 | $3.80 | 4,560 | — | — |
| 2023-08-22 | $3.60 | $3.60 | 1,365 | — | — |
| 2023-08-21 | $3.60 | $3.60 | 5,505 | — | — |
| 2023-08-18 | $3.80 | $3.80 | 6,185 | — | — |
| 2023-08-17 | $3.60 | $3.60 | 8,075 | — | — |
| 2023-08-16 | $4.00 | $4.00 | 58,045 | — | — |
| 2023-08-15 | $4.20 | $4.20 | 23,930 | — | — |
| 2023-08-14 | $4.40 | $4.40 | 3,425 | — | — |
| 2023-08-11 | $4.20 | $4.20 | 4,285 | — | — |
| 2023-08-10 | $4.40 | $4.40 | 4,065 | — | — |
| 2023-08-09 | $4.60 | $4.60 | 3,105 | — | — |
| 2023-08-08 | $4.80 | $4.80 | 4,010 | — | — |
| 2023-08-07 | $4.80 | $4.80 | 5,340 | — | — |
| 2023-08-04 | $5.00 | $5.00 | 3,350 | — | — |
| 2023-08-03 | $5.00 | $5.00 | 2,860 | — | — |
| 2023-08-02 | $4.80 | $4.80 | 7,925 | — | — |
| 2023-08-01 | $5.00 | $5.00 | 1,580 | — | — |
| 2023-07-31 | $5.00 | $5.00 | 5,965 | — | — |
| 2023-07-28 | $5.00 | $5.00 | 4,350 | — | — |
| 2023-07-27 | $4.80 | $4.80 | 4,900 | — | — |
| 2023-07-26 | $5.00 | $5.00 | 4,225 | — | — |
| 2023-07-25 | $5.00 | $5.00 | 4,415 | — | — |
| 2023-07-24 | $5.00 | $5.00 | 2,895 | — | — |
| 2023-07-21 | $5.00 | $5.00 | 7,405 | — | — |
| 2023-07-20 | $5.20 | $5.20 | 6,970 | — | — |
| 2023-07-19 | $5.60 | $5.60 | 4,550 | — | — |
| 2023-07-18 | $5.40 | $5.40 | 2,640 | — | — |
| 2023-07-17 | $5.60 | $5.60 | 2,770 | — | — |
| 2023-07-14 | $5.40 | $5.40 | 2,335 | — | — |
| 2023-07-13 | $5.60 | $5.60 | 7,295 | — | — |
| 2023-07-12 | $5.60 | $5.60 | 4,485 | — | — |
| 2023-07-11 | $5.60 | $5.60 | 5,625 | — | — |
| 2023-07-10 | $5.60 | $5.60 | 4,380 | — | — |
| 2023-07-07 | $5.60 | $5.60 | 4,815 | — | — |
| 2023-07-06 | $5.60 | $5.60 | 14,590 | — | — |
| 2023-07-05 | $6.00 | $6.00 | 11,625 | — | — |
| 2023-07-03 | $5.40 | $5.40 | 6,765 | — | — |
| 2023-06-30 | $5.60 | $5.60 | 15,125 | — | — |
| 2023-06-29 | $5.00 | $5.00 | 9,865 | — | — |
| 2023-06-28 | $4.80 | $4.80 | 10,740 | — | — |
| 2023-06-27 | $4.80 | $4.80 | 4,945 | — | — |
| 2023-06-26 | $4.80 | $4.80 | 9,440 | — | — |
| 2023-06-23 | $4.60 | $4.60 | 6,555 | — | — |
| 2023-06-22 | $4.40 | $4.40 | 6,225 | — | — |
| 2023-06-21 | $4.40 | $4.40 | 13,115 | — | — |
| 2023-06-20 | $4.60 | $4.60 | 23,665 | — | — |
| 2023-06-16 | $4.40 | $4.40 | 39,290 | — | — |
| 2023-06-15 | $5.60 | $5.60 | 33,915 | — | — |
| 2023-06-14 | $6.20 | $6.20 | 23,440 | — | — |
| 2023-06-13 | $6.00 | $6.00 | 24,860 | — | — |
| 2023-06-12 | $6.00 | $6.00 | 52,760 | — | — |
| 2023-06-09 | $5.80 | $5.80 | 3,965 | — | — |
| 2023-06-08 | $5.80 | $5.80 | 6,440 | — | — |
| 2023-06-07 | $6.00 | $6.00 | 2,945 | — | — |
| 2023-06-06 | $6.00 | $6.00 | 1,790 | — | — |
| 2023-06-05 | $6.00 | $6.00 | 3,170 | — | — |
| 2023-06-02 | $6.00 | $6.00 | 9,315 | — | — |
| 2023-06-01 | $6.00 | $6.00 | 2,820 | — | — |
| 2023-05-31 | $6.20 | $6.20 | 22,150 | — | — |
| 2023-05-30 | $6.00 | $6.00 | 15,325 | — | — |
| 2023-05-26 | $6.20 | $6.20 | 147,605 | — | — |
| 2023-05-25 | $6.20 | $6.20 | 1,775 | — | — |
| 2023-05-24 | $6.40 | $6.40 | 3,965 | — | — |
| 2023-05-23 | $6.60 | $6.60 | 1,870 | — | — |
| 2023-05-22 | $6.60 | $6.60 | 2,150 | — | — |
| 2023-05-19 | $6.60 | $6.60 | 3,115 | — | — |
| 2023-05-18 | $6.80 | $6.80 | 1,525 | — | — |
| 2023-05-17 | $7.00 | $7.00 | 2,330 | — | — |
| 2023-05-16 | $6.80 | $6.80 | 3,210 | — | — |
| 2023-05-15 | $7.00 | $7.00 | 2,800 | — | — |
| 2023-05-12 | $6.80 | $6.80 | 1,260 | — | — |
| 2023-05-11 | $7.00 | $7.00 | 6,355 | — | — |
| 2023-05-10 | $7.00 | $7.00 | 1,595 | — | — |
| 2023-05-09 | $7.00 | $7.00 | 1,360 | — | — |
| 2023-05-08 | $7.00 | $7.00 | 2,605 | — | — |
| 2023-05-05 | $7.00 | $7.00 | 3,245 | — | — |
| 2023-05-04 | $7.20 | $7.20 | 3,090 | — | — |
| 2023-05-03 | $7.40 | $7.40 | 2,230 | — | — |
| 2023-05-02 | $7.60 | $7.60 | 2,755 | — | — |
| 2023-05-01 | $7.80 | $7.80 | 3,840 | — | — |
| 2023-04-28 | $8.00 | $8.00 | 3,480 | — | — |
| 2023-04-27 | $8.40 | $8.40 | 365 | — | — |
| 2023-04-26 | $8.40 | $8.40 | 1,080 | — | — |
| 2023-04-25 | $8.20 | $8.20 | 1,775 | — | — |
| 2023-04-24 | $8.40 | $8.40 | 1,505 | — | — |
| 2023-04-21 | $8.40 | $8.40 | 1,675 | — | — |
| 2023-04-20 | $8.60 | $8.60 | 9,460 | — | — |
| 2023-04-19 | $8.80 | $8.80 | 7,225 | — | — |
| 2023-04-18 | $8.60 | $8.60 | 10,450 | — | — |
| 2023-04-17 | $8.20 | $8.20 | 6,180 | — | — |
| 2023-04-14 | $8.40 | $8.40 | 1,395 | — | — |
| 2023-04-13 | $8.60 | $8.60 | 2,845 | — | — |
| 2023-04-12 | $8.40 | $8.40 | 16,235 | — | — |
| 2023-04-11 | $9.80 | $9.80 | 3,620 | — | — |
| 2023-04-10 | $10.40 | $10.40 | 945 | — | — |
| 2023-04-06 | $10.00 | $10.00 | 2,205 | — | — |
| 2023-04-05 | $10.60 | $10.60 | 2,650 | — | — |
| 2023-04-04 | $11.00 | $11.00 | 2,725 | — | — |
| 2023-04-03 | $11.40 | $11.40 | 1,870 | — | — |
| 2023-03-31 | $11.80 | $11.80 | 3,990 | — | — |
| 2023-03-30 | $11.60 | $11.60 | 4,535 | — | — |
| 2023-03-29 | $11.60 | $11.60 | 2,300 | — | — |
| 2023-03-28 | $11.80 | $11.80 | 815 | — | — |
| 2023-03-27 | $12.00 | $12.00 | 2,720 | — | — |
| 2023-03-24 | $12.60 | $12.60 | 2,455 | — | — |
| 2023-03-23 | $12.40 | $12.40 | 4,220 | — | — |
| 2023-03-22 | $12.80 | $12.80 | 2,605 | — | — |
| 2023-03-21 | $12.80 | $12.80 | 1,825 | — | — |
| 2023-03-20 | $12.20 | $12.20 | 1,680 | — | — |
| 2023-03-17 | $12.20 | $12.20 | 1,995 | — | — |
| 2023-03-16 | $12.00 | $12.00 | 2,850 | — | — |
| 2023-03-15 | $12.20 | $12.20 | 3,560 | — | — |
| 2023-03-14 | $11.80 | $11.80 | 3,365 | — | — |
| 2023-03-13 | $12.00 | $12.00 | 4,630 | — | — |
| 2023-03-10 | $12.40 | $12.40 | 2,460 | — | — |
| 2023-03-09 | $12.80 | $12.80 | 8,095 | — | — |
| 2023-03-08 | $13.00 | $13.00 | 2,655 | — | — |
| 2023-03-07 | $12.80 | $12.80 | 2,975 | — | — |
| 2023-03-06 | $13.40 | $13.40 | 4,525 | — | — |
| 2023-03-03 | $13.40 | $13.40 | 2,500 | — | — |
| 2023-03-02 | $13.00 | $13.00 | 2,625 | — | — |
| 2023-03-01 | $13.40 | $13.40 | 2,215 | — | — |
| 2023-02-28 | $13.00 | $13.00 | 2,440 | — | — |
| 2023-02-27 | $12.80 | $12.80 | 6,170 | — | — |
| 2023-02-24 | $13.40 | $13.40 | 3,230 | — | — |
| 2023-02-23 | $14.00 | $14.00 | 2,190 | — | — |
| 2023-02-22 | $14.00 | $14.00 | 4,785 | — | — |
| 2023-02-21 | $13.80 | $13.80 | 8,615 | — | — |
| 2023-02-17 | $14.00 | $14.00 | 5,425 | — | — |
| 2023-02-16 | $14.00 | $14.00 | 6,250 | — | — |
| 2023-02-15 | $14.00 | $14.00 | 5,960 | — | — |
| 2023-02-14 | $13.80 | $13.80 | 7,985 | — | — |
| 2023-02-13 | $14.40 | $14.40 | 7,055 | — | — |
| 2023-02-10 | $15.40 | $15.40 | 17,730 | — | — |
| 2023-02-09 | $15.00 | $15.00 | 45,040 | — | — |
| 2023-02-08 | $16.80 | $16.80 | 516,435 | — | — |
| 2023-02-07 | $16.00 | $16.00 | 2,110 | — | — |
| 2023-02-06 | $15.80 | $15.80 | 910 | — | — |
| 2023-02-03 | $16.00 | $16.00 | 1,565 | — | — |
| 2023-02-02 | $15.60 | $15.60 | 5,785 | — | — |
| 2023-02-01 | $15.00 | $15.00 | 1,180 | — | — |
| 2023-01-31 | $14.80 | $14.80 | 1,130 | — | — |
| 2023-01-30 | $15.20 | $15.20 | 2,120 | — | — |
| 2023-01-27 | $15.40 | $15.40 | 2,905 | — | — |
| 2023-01-26 | $15.00 | $15.00 | 1,785 | — | — |
| 2023-01-25 | $15.00 | $15.00 | 485 | — | — |
| 2023-01-24 | $15.00 | $15.00 | 1,420 | — | — |
| 2023-01-23 | $15.20 | $15.20 | 5,010 | — | — |
| 2023-01-20 | $14.80 | $14.80 | 635 | — | — |
| 2023-01-19 | $15.00 | $15.00 | 780 | — | — |
| 2023-01-18 | $15.00 | $15.00 | 2,350 | — | — |
| 2023-01-17 | $14.80 | $14.80 | 4,795 | — | — |
| 2023-01-13 | $15.20 | $15.20 | 3,710 | — | — |
| 2023-01-12 | $15.40 | $15.40 | 2,420 | — | — |
| 2023-01-11 | $15.00 | $15.00 | 7,610 | — | — |
| 2023-01-10 | $15.80 | $15.80 | 4,445 | — | — |
| 2023-01-09 | $15.40 | $15.40 | 1,400 | — | — |
| 2023-01-06 | $15.00 | $15.00 | 2,355 | — | — |
| 2023-01-05 | $14.60 | $14.60 | 3,710 | — | — |
| 2023-01-04 | $13.80 | $13.80 | 1,000 | — | — |
| 2023-01-03 | $13.20 | $13.20 | 1,680 | — | — |