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
- 2018-07-19 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 | $1.52 | $1.52 | 288,463 | — | — |
| 2023-12-28 | $1.60 | $1.60 | 231,250 | — | — |
| 2023-12-27 | $1.52 | $1.52 | 348,863 | — | — |
| 2023-12-26 | $1.52 | $1.52 | 248,200 | — | — |
| 2023-12-22 | $1.60 | $1.60 | 231,150 | — | — |
| 2023-12-21 | $1.68 | $1.68 | 174,800 | — | — |
| 2023-12-20 | $1.68 | $1.68 | 679,288 | — | — |
| 2023-12-19 | $2.40 | $2.40 | 245,488 | — | — |
| 2023-12-18 | $2.40 | $2.40 | 336,788 | — | — |
| 2023-12-15 | $2.24 | $2.24 | 84,600 | — | — |
| 2023-12-14 | $2.32 | $2.32 | 96,238 | — | — |
| 2023-12-13 | $2.16 | $2.16 | 161,850 | — | — |
| 2023-12-12 | $2.16 | $2.16 | 94,400 | — | — |
| 2023-12-11 | $2.32 | $2.32 | 38,538 | — | — |
| 2023-12-08 | $2.48 | $2.48 | 71,775 | — | — |
| 2023-12-07 | $2.64 | $2.64 | 82,888 | — | — |
| 2023-12-06 | $2.40 | $2.40 | 35,063 | — | — |
| 2023-12-05 | $2.40 | $2.40 | 64,463 | — | — |
| 2023-12-04 | $2.40 | $2.40 | 68,713 | — | — |
| 2023-12-01 | $2.32 | $2.32 | 75,238 | — | — |
| 2023-11-30 | $2.32 | $2.32 | 59,075 | — | — |
| 2023-11-29 | $2.40 | $2.40 | 101,588 | — | — |
| 2023-11-28 | $2.80 | $2.80 | 155,538 | — | — |
| 2023-11-27 | $2.72 | $2.72 | 153,613 | — | — |
| 2023-11-24 | $2.56 | $2.56 | 34,600 | — | — |
| 2023-11-22 | $2.40 | $2.40 | 68,850 | — | — |
| 2023-11-21 | $2.48 | $2.48 | 34,488 | — | — |
| 2023-11-20 | $2.56 | $2.56 | 37,100 | — | — |
| 2023-11-17 | $2.48 | $2.48 | 74,363 | — | — |
| 2023-11-16 | $2.48 | $2.48 | 121,550 | — | — |
| 2023-11-15 | $2.80 | $2.80 | 131,300 | — | — |
| 2023-11-14 | $2.40 | $2.40 | 95,138 | — | — |
| 2023-11-13 | $2.56 | $2.56 | 35,838 | — | — |
| 2023-11-10 | $2.48 | $2.48 | 34,950 | — | — |
| 2023-11-09 | $2.64 | $2.64 | 24,550 | — | — |
| 2023-11-08 | $2.56 | $2.56 | 27,575 | — | — |
| 2023-11-07 | $2.48 | $2.48 | 36,875 | — | — |
| 2023-11-06 | $2.56 | $2.56 | 24,838 | — | — |
| 2023-11-03 | $2.56 | $2.56 | 37,138 | — | — |
| 2023-11-02 | $2.48 | $2.48 | 32,838 | — | — |
| 2023-11-01 | $2.32 | $2.32 | 30,750 | — | — |
| 2023-10-31 | $2.32 | $2.32 | 42,913 | — | — |
| 2023-10-30 | $2.40 | $2.40 | 52,388 | — | — |
| 2023-10-27 | $2.64 | $2.64 | 20,100 | — | — |
| 2023-10-26 | $2.80 | $2.80 | 44,588 | — | — |
| 2023-10-25 | $2.88 | $2.88 | 18,450 | — | — |
| 2023-10-24 | $2.88 | $2.88 | 40,300 | — | — |
| 2023-10-23 | $3.12 | $3.12 | 43,525 | — | — |
| 2023-10-20 | $3.04 | $3.04 | 24,138 | — | — |
| 2023-10-19 | $3.04 | $3.04 | 28,400 | — | — |
| 2023-10-18 | $3.28 | $3.28 | 28,825 | — | — |
| 2023-10-17 | $3.20 | $3.20 | 31,625 | — | — |
| 2023-10-16 | $3.20 | $3.20 | 41,763 | — | — |
| 2023-10-13 | $3.12 | $3.12 | 28,613 | — | — |
| 2023-10-12 | $3.20 | $3.20 | 28,813 | — | — |
| 2023-10-11 | $3.20 | $3.20 | 46,938 | — | — |
| 2023-10-10 | $3.12 | $3.12 | 28,038 | — | — |
| 2023-10-09 | $3.04 | $3.04 | 38,263 | — | — |
| 2023-10-06 | $3.20 | $3.20 | 33,913 | — | — |
| 2023-10-05 | $3.04 | $3.04 | 28,425 | — | — |
| 2023-10-04 | $3.04 | $3.04 | 41,438 | — | — |
| 2023-10-03 | $2.96 | $2.96 | 27,713 | — | — |
| 2023-10-02 | $3.04 | $3.04 | 48,650 | — | — |
| 2023-09-29 | $2.88 | $2.88 | 80,800 | — | — |
| 2023-09-28 | $3.04 | $3.04 | 62,038 | — | — |
| 2023-09-27 | $3.12 | $3.12 | 31,125 | — | — |
| 2023-09-26 | $3.36 | $3.36 | 79,013 | — | — |
| 2023-09-25 | $3.68 | $3.68 | 50,200 | — | — |
| 2023-09-22 | $3.68 | $3.68 | 48,900 | — | — |
| 2023-09-21 | $3.60 | $3.60 | 39,100 | — | — |
| 2023-09-20 | $3.76 | $3.76 | 65,738 | — | — |
| 2023-09-19 | $3.68 | $3.68 | 53,438 | — | — |
| 2023-09-18 | $3.76 | $3.76 | 111,188 | — | — |
| 2023-09-15 | $3.44 | $3.44 | 93,650 | — | — |
| 2023-09-14 | $3.36 | $3.36 | 100,363 | — | — |
| 2023-09-13 | $3.20 | $3.20 | 613,675 | — | — |
| 2023-09-12 | $4.64 | $4.64 | 119,575 | — | — |
| 2023-09-11 | $4.72 | $4.72 | 32,150 | — | — |
| 2023-09-08 | $4.96 | $4.96 | 17,088 | — | — |
| 2023-09-07 | $4.96 | $4.96 | 33,888 | — | — |
| 2023-09-06 | $5.36 | $5.36 | 52,100 | — | — |
| 2023-09-05 | $4.88 | $4.88 | 48,613 | — | — |
| 2023-09-01 | $4.64 | $4.64 | 40,825 | — | — |
| 2023-08-31 | $4.48 | $4.48 | 147,725 | — | — |
| 2023-08-30 | $4.64 | $4.64 | 82,288 | — | — |
| 2023-08-29 | $5.04 | $5.04 | 142,625 | — | — |
| 2023-08-28 | $4.88 | $4.88 | 81,613 | — | — |
| 2023-08-25 | $5.20 | $5.20 | 56,488 | — | — |
| 2023-08-24 | $5.52 | $5.52 | 28,925 | — | — |
| 2023-08-23 | $5.52 | $5.52 | 43,063 | — | — |
| 2023-08-22 | $5.52 | $5.52 | 50,788 | — | — |
| 2023-08-21 | $5.84 | $5.84 | 66,875 | — | — |
| 2023-08-18 | $6.16 | $6.16 | 67,450 | — | — |
| 2023-08-17 | $6.40 | $6.40 | 582,850 | — | — |
| 2023-08-16 | $8.64 | $8.64 | 286,675 | — | — |
| 2023-08-15 | $6.88 | $6.88 | 28,900 | — | — |
| 2023-08-14 | $6.88 | $6.88 | 53,963 | — | — |
| 2023-08-11 | $6.56 | $6.56 | 55,550 | — | — |
| 2023-08-10 | $6.00 | $6.00 | 193,300 | — | — |
| 2023-08-09 | $6.16 | $6.16 | 29,650 | — | — |
| 2023-08-08 | $6.24 | $6.24 | 36,550 | — | — |
| 2023-08-07 | $6.40 | $6.40 | 54,925 | — | — |
| 2023-08-04 | $6.56 | $6.56 | 104,013 | — | — |
| 2023-08-03 | $7.44 | $7.44 | 29,513 | — | — |
| 2023-08-02 | $7.36 | $7.36 | 22,375 | — | — |
| 2023-08-01 | $7.76 | $7.76 | 23,088 | — | — |
| 2023-07-31 | $7.44 | $7.44 | 37,213 | — | — |
| 2023-07-28 | $7.28 | $7.28 | 22,688 | — | — |
| 2023-07-27 | $7.44 | $7.44 | 38,500 | — | — |
| 2023-07-26 | $7.36 | $7.36 | 25,925 | — | — |
| 2023-07-25 | $7.44 | $7.44 | 30,363 | — | — |
| 2023-07-24 | $7.92 | $7.92 | 39,213 | — | — |
| 2023-07-21 | $8.00 | $8.00 | 24,675 | — | — |
| 2023-07-20 | $7.76 | $7.76 | 44,300 | — | — |
| 2023-07-19 | $7.92 | $7.92 | 61,275 | — | — |
| 2023-07-18 | $7.36 | $7.36 | 133,550 | — | — |
| 2023-07-17 | $7.36 | $7.36 | 73,463 | — | — |
| 2023-07-14 | $6.48 | $6.48 | 31,413 | — | — |
| 2023-07-13 | $6.56 | $6.56 | 30,625 | — | — |
| 2023-07-12 | $6.40 | $6.40 | 31,888 | — | — |
| 2023-07-11 | $6.08 | $6.08 | 25,250 | — | — |
| 2023-07-10 | $5.92 | $5.92 | 40,638 | — | — |
| 2023-07-07 | $6.08 | $6.08 | 65,013 | — | — |
| 2023-07-06 | $5.92 | $5.92 | 321,300 | — | — |
| 2023-07-05 | $5.52 | $5.52 | 16,113 | — | — |
| 2023-07-03 | $5.68 | $5.68 | 34,075 | — | — |
| 2023-06-30 | $5.12 | $5.12 | 22,838 | — | — |
| 2023-06-29 | $5.04 | $5.04 | 25,838 | — | — |
| 2023-06-28 | $5.04 | $5.04 | 22,688 | — | — |
| 2023-06-27 | $5.20 | $5.20 | 16,513 | — | — |
| 2023-06-26 | $5.28 | $5.28 | 25,263 | — | — |
| 2023-06-23 | $5.20 | $5.20 | 29,488 | — | — |
| 2023-06-22 | $5.36 | $5.36 | 31,988 | — | — |
| 2023-06-21 | $5.44 | $5.44 | 25,688 | — | — |
| 2023-06-20 | $5.28 | $5.28 | 21,850 | — | — |
| 2023-06-16 | $5.52 | $5.52 | 21,013 | — | — |
| 2023-06-15 | $5.60 | $5.60 | 35,863 | — | — |
| 2023-06-14 | $5.60 | $5.60 | 27,113 | — | — |
| 2023-06-13 | $5.60 | $5.60 | 22,913 | — | — |
| 2023-06-12 | $5.60 | $5.60 | 25,750 | — | — |
| 2023-06-09 | $5.44 | $5.44 | 35,163 | — | — |
| 2023-06-08 | $5.36 | $5.36 | 19,300 | — | — |
| 2023-06-07 | $5.68 | $5.68 | 40,925 | — | — |
| 2023-06-06 | $5.52 | $5.52 | 21,275 | — | — |
| 2023-06-05 | $5.44 | $5.44 | 13,575 | — | — |
| 2023-06-02 | $5.36 | $5.36 | 39,175 | — | — |
| 2023-06-01 | $5.60 | $5.60 | 13,950 | — | — |
| 2023-05-31 | $5.36 | $5.36 | 30,813 | — | — |
| 2023-05-30 | $5.92 | $5.92 | 24,350 | — | — |
| 2023-05-26 | $6.00 | $6.00 | 19,238 | — | — |
| 2023-05-25 | $5.76 | $5.76 | 33,675 | — | — |
| 2023-05-24 | $5.92 | $5.92 | 53,700 | — | — |
| 2023-05-23 | $5.92 | $5.92 | 192,450 | — | — |
| 2023-05-22 | $6.56 | $6.56 | 261,588 | — | — |
| 2023-05-19 | $4.64 | $4.64 | 83,213 | — | — |
| 2023-05-18 | $4.96 | $4.96 | 39,913 | — | — |
| 2023-05-17 | $5.20 | $5.20 | 17,188 | — | — |
| 2023-05-16 | $5.28 | $5.28 | 56,400 | — | — |
| 2023-05-15 | $6.16 | $6.16 | 48,025 | — | — |
| 2023-05-12 | $5.36 | $5.36 | 15,363 | — | — |
| 2023-05-11 | $5.36 | $5.36 | 28,175 | — | — |
| 2023-05-10 | $5.60 | $5.60 | 17,913 | — | — |
| 2023-05-09 | $5.52 | $5.52 | 19,800 | — | — |
| 2023-05-08 | $5.36 | $5.36 | 25,663 | — | — |
| 2023-05-05 | $5.92 | $5.92 | 40,863 | — | — |
| 2023-05-04 | $6.24 | $6.24 | 31,575 | — | — |
| 2023-05-03 | $6.08 | $6.08 | 25,663 | — | — |
| 2023-05-02 | $5.44 | $5.44 | 17,538 | — | — |
| 2023-05-01 | $5.20 | $5.20 | 12,275 | — | — |
| 2023-04-28 | $5.20 | $5.20 | 19,875 | — | — |
| 2023-04-27 | $4.96 | $4.96 | 21,150 | — | — |
| 2023-04-26 | $5.12 | $5.12 | 29,038 | — | — |
| 2023-04-25 | $5.52 | $5.52 | 27,663 | — | — |
| 2023-04-24 | $5.68 | $5.68 | 27,550 | — | — |
| 2023-04-21 | $5.36 | $5.36 | 50,388 | — | — |
| 2023-04-20 | $5.60 | $5.60 | 39,888 | — | — |
| 2023-04-19 | $5.92 | $5.92 | 112,713 | — | — |
| 2023-04-18 | $5.76 | $5.76 | 19,175 | — | — |
| 2023-04-17 | $5.84 | $5.84 | 46,738 | — | — |
| 2023-04-14 | $6.56 | $6.56 | 21,750 | — | — |
| 2023-04-13 | $6.88 | $6.88 | 36,525 | — | — |
| 2023-04-12 | $6.56 | $6.56 | 28,675 | — | — |
| 2023-04-11 | $6.32 | $6.32 | 27,700 | — | — |
| 2023-04-10 | $6.56 | $6.56 | 23,113 | — | — |
| 2023-04-06 | $6.56 | $6.56 | 15,325 | — | — |
| 2023-04-05 | $6.32 | $6.32 | 28,088 | — | — |
| 2023-04-04 | $6.56 | $6.56 | 35,150 | — | — |
| 2023-04-03 | $6.88 | $6.88 | 42,950 | — | — |
| 2023-03-31 | $7.04 | $7.04 | 34,650 | — | — |
| 2023-03-30 | $7.36 | $7.36 | 80,438 | — | — |
| 2023-03-29 | $6.40 | $6.40 | 67,950 | — | — |
| 2023-03-28 | $5.60 | $5.60 | 134,525 | — | — |
| 2023-03-27 | $6.08 | $6.08 | 93,763 | — | — |
| 2023-03-24 | $6.96 | $6.96 | 83,788 | — | — |
| 2023-03-23 | $7.28 | $7.28 | 50,738 | — | — |
| 2023-03-22 | $7.20 | $7.20 | 47,338 | — | — |
| 2023-03-21 | $7.36 | $7.36 | 51,888 | — | — |
| 2023-03-20 | $7.52 | $7.52 | 51,275 | — | — |
| 2023-03-17 | $7.92 | $7.92 | 35,325 | — | — |
| 2023-03-16 | $8.48 | $8.48 | 52,725 | — | — |
| 2023-03-15 | $7.84 | $7.84 | 85,788 | — | — |
| 2023-03-14 | $8.40 | $8.40 | 50,088 | — | — |
| 2023-03-13 | $8.48 | $8.48 | 64,863 | — | — |
| 2023-03-10 | $8.72 | $8.72 | 56,763 | — | — |
| 2023-03-09 | $8.88 | $8.88 | 61,288 | — | — |
| 2023-03-08 | $9.20 | $9.20 | 53,575 | — | — |
| 2023-03-07 | $9.20 | $9.20 | 143,888 | — | — |
| 2023-03-06 | $9.68 | $9.68 | 44,875 | — | — |
| 2023-03-03 | $10.00 | $10.00 | 83,825 | — | — |
| 2023-03-02 | $10.56 | $10.56 | 74,100 | — | — |
| 2023-03-01 | $10.56 | $10.56 | 114,075 | — | — |
| 2023-02-28 | $10.48 | $10.48 | 164,775 | — | — |
| 2023-02-27 | $9.92 | $9.92 | 45,963 | — | — |
| 2023-02-24 | $9.52 | $9.52 | 52,125 | — | — |
| 2023-02-23 | $9.76 | $9.76 | 39,763 | — | — |
| 2023-02-22 | $10.00 | $10.00 | 186,863 | — | — |
| 2023-02-21 | $9.28 | $9.28 | 55,375 | — | — |
| 2023-02-17 | $9.68 | $9.68 | 36,413 | — | — |
| 2023-02-16 | $9.92 | $9.92 | 49,088 | — | — |
| 2023-02-15 | $9.92 | $9.92 | 38,000 | — | — |
| 2023-02-14 | $9.52 | $9.52 | 48,375 | — | — |
| 2023-02-13 | $9.36 | $9.36 | 46,925 | — | — |
| 2023-02-10 | $9.68 | $9.68 | 29,250 | — | — |
| 2023-02-09 | $9.68 | $9.68 | 90,300 | — | — |
| 2023-02-08 | $10.32 | $10.32 | 45,138 | — | — |
| 2023-02-07 | $10.40 | $10.40 | 111,850 | — | — |
| 2023-02-06 | $10.72 | $10.72 | 357,063 | — | — |
| 2023-02-03 | $10.24 | $10.24 | 31,750 | — | — |
| 2023-02-02 | $10.08 | $10.08 | 72,438 | — | — |
| 2023-02-01 | $9.92 | $9.92 | 36,838 | — | — |
| 2023-01-31 | $10.24 | $10.24 | 21,625 | — | — |
| 2023-01-30 | $10.08 | $10.08 | 32,250 | — | — |
| 2023-01-27 | $11.04 | $11.04 | 117,975 | — | — |
| 2023-01-26 | $10.40 | $10.40 | 18,650 | — | — |
| 2023-01-25 | $10.56 | $10.56 | 27,550 | — | — |
| 2023-01-24 | $10.16 | $10.16 | 30,288 | — | — |
| 2023-01-23 | $10.32 | $10.32 | 108,663 | — | — |
| 2023-01-20 | $10.40 | $10.40 | 27,300 | — | — |
| 2023-01-19 | $10.00 | $10.00 | 30,688 | — | — |
| 2023-01-18 | $10.24 | $10.24 | 30,663 | — | — |
| 2023-01-17 | $10.24 | $10.24 | 37,563 | — | — |
| 2023-01-13 | $10.72 | $10.72 | 33,925 | — | — |
| 2023-01-12 | $10.08 | $10.08 | 33,350 | — | — |
| 2023-01-11 | $9.60 | $9.60 | 67,775 | — | — |
| 2023-01-10 | $9.28 | $9.28 | 37,338 | — | — |
| 2023-01-09 | $9.36 | $9.36 | 36,950 | — | — |
| 2023-01-06 | $9.68 | $9.68 | 39,813 | — | — |
| 2023-01-05 | $9.92 | $9.92 | 33,350 | — | — |
| 2023-01-04 | $9.68 | $9.68 | 18,875 | — | — |
| 2023-01-03 | $9.68 | $9.68 | 37,750 | — | — |