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
- 2013-03-22 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 | $2.33 | $10.75 | 61,500 | — | — |
| 2023-12-28 | $2.36 | $10.89 | 93,000 | — | — |
| 2023-12-27 | $2.43 | $10.89 | 124,400 | — | — |
| 2023-12-26 | $2.37 | $10.62 | 133,400 | — | — |
| 2023-12-22 | $2.31 | $10.35 | 66,800 | — | — |
| 2023-12-21 | $2.30 | $10.31 | 57,300 | — | — |
| 2023-12-20 | $2.27 | $10.17 | 75,500 | — | — |
| 2023-12-19 | $2.20 | $9.86 | 172,200 | — | — |
| 2023-12-18 | $2.21 | $9.91 | 190,600 | — | — |
| 2023-12-15 | $2.20 | $9.86 | 112,800 | — | — |
| 2023-12-14 | $2.18 | $9.77 | 337,600 | — | — |
| 2023-12-13 | $2.15 | $9.64 | 133,200 | — | — |
| 2023-12-12 | $2.11 | $9.46 | 79,300 | — | — |
| 2023-12-11 | $2.18 | $9.77 | 60,900 | — | — |
| 2023-12-08 | $2.16 | $9.68 | 31,500 | — | — |
| 2023-12-07 | $2.12 | $9.50 | 36,800 | — | — |
| 2023-12-06 | $2.14 | $9.59 | 106,700 | — | — |
| 2023-12-05 | $2.17 | $9.73 | 54,500 | — | — |
| 2023-12-04 | $2.10 | $9.41 | 56,500 | — | — |
| 2023-12-01 | $2.13 | $9.55 | 44,200 | — | — |
| 2023-11-30 | $2.10 | $9.41 | 20,400 | — | — |
| 2023-11-29 | $2.08 | $9.32 | 34,400 | — | — |
| 2023-11-28 | $2.09 | $9.37 | 26,000 | — | — |
| 2023-11-27 | $2.03 | $9.10 | 64,900 | — | — |
| 2023-11-24 | $2.08 | $9.32 | 22,600 | — | — |
| 2023-11-22 | $2.06 | $9.23 | 36,400 | — | — |
| 2023-11-21 | $2.04 | $9.14 | 37,800 | — | — |
| 2023-11-20 | $2.07 | $9.28 | 29,300 | — | — |
| 2023-11-17 | $2.07 | $9.28 | 46,400 | — | — |
| 2023-11-16 | $2.03 | $9.10 | 22,700 | — | — |
| 2023-11-15 | $2.05 | $9.19 | 53,400 | — | — |
| 2023-11-14 | $2.02 | $9.05 | 192,000 | — | — |
| 2023-11-13 | $1.99 | $8.92 | 21,300 | — | — |
| 2023-11-10 | $1.99 | $8.92 | 13,100 | — | — |
| 2023-11-09 | $2.00 | $8.96 | 38,100 | — | — |
| 2023-11-08 | $1.99 | $8.92 | 13,600 | — | — |
| 2023-11-07 | $2.02 | $9.05 | 24,700 | — | — |
| 2023-11-06 | $1.94 | $8.70 | 31,300 | — | — |
| 2023-11-03 | $1.93 | $8.65 | 51,000 | — | — |
| 2023-11-02 | $1.94 | $8.70 | 50,300 | — | — |
| 2023-11-01 | $1.94 | $8.70 | 18,000 | — | — |
| 2023-10-31 | $1.95 | $8.74 | 7,000 | — | — |
| 2023-10-30 | $1.93 | $8.65 | 25,600 | — | — |
| 2023-10-27 | $1.96 | $8.79 | 12,100 | — | — |
| 2023-10-26 | $1.99 | $8.92 | 27,800 | — | — |
| 2023-10-25 | $2.01 | $9.01 | 24,100 | — | — |
| 2023-10-24 | $2.00 | $8.96 | 21,800 | — | — |
| 2023-10-23 | $1.99 | $8.92 | 28,700 | — | — |
| 2023-10-20 | $2.02 | $9.05 | 134,100 | — | — |
| 2023-10-19 | $2.01 | $9.01 | 8,000 | — | — |
| 2023-10-18 | $2.03 | $9.10 | 3,300 | — | — |
| 2023-10-17 | $2.01 | $9.01 | 46,000 | — | — |
| 2023-10-16 | $2.03 | $9.10 | 40,900 | — | — |
| 2023-10-13 | $2.05 | $9.19 | 37,600 | — | — |
| 2023-10-12 | $2.12 | $9.50 | 40,600 | — | — |
| 2023-10-11 | $2.03 | $9.10 | 17,100 | — | — |
| 2023-10-10 | $2.07 | $9.28 | 13,700 | — | — |
| 2023-10-09 | $2.05 | $9.19 | 17,700 | — | — |
| 2023-10-06 | $2.06 | $9.23 | 15,400 | — | — |
| 2023-10-05 | $2.00 | $8.96 | 28,700 | — | — |
| 2023-10-04 | $2.02 | $9.05 | 23,400 | — | — |
| 2023-10-03 | $2.00 | $8.96 | 57,600 | — | — |
| 2023-10-02 | $2.06 | $9.23 | 19,000 | — | — |
| 2023-09-29 | $2.08 | $9.32 | 18,200 | — | — |
| 2023-09-28 | $2.07 | $9.28 | 42,400 | — | — |
| 2023-09-27 | $2.21 | $9.59 | 36,000 | — | — |
| 2023-09-26 | $2.20 | $9.55 | 29,200 | — | — |
| 2023-09-25 | $2.28 | $9.90 | 51,700 | — | — |
| 2023-09-22 | $2.33 | $10.11 | 30,900 | — | — |
| 2023-09-21 | $2.30 | $9.98 | 47,000 | — | — |
| 2023-09-20 | $2.31 | $10.03 | 62,700 | — | — |
| 2023-09-19 | $2.24 | $9.72 | 46,000 | — | — |
| 2023-09-18 | $2.29 | $9.94 | 52,300 | — | — |
| 2023-09-15 | $2.25 | $9.77 | 67,100 | — | — |
| 2023-09-14 | $2.16 | $9.38 | 39,400 | — | — |
| 2023-09-13 | $2.10 | $9.11 | 12,000 | — | — |
| 2023-09-12 | $2.11 | $9.16 | 19,700 | — | — |
| 2023-09-11 | $2.13 | $9.24 | 3,500 | — | — |
| 2023-09-08 | $2.14 | $9.29 | 15,400 | — | — |
| 2023-09-07 | $2.10 | $9.11 | 8,900 | — | — |
| 2023-09-06 | $2.14 | $9.29 | 23,200 | — | — |
| 2023-09-05 | $2.13 | $9.24 | 8,400 | — | — |
| 2023-09-01 | $2.14 | $9.29 | 27,100 | — | — |
| 2023-08-31 | $2.12 | $9.20 | 23,800 | — | — |
| 2023-08-30 | $2.11 | $9.16 | 9,800 | — | — |
| 2023-08-29 | $2.15 | $9.33 | 10,500 | — | — |
| 2023-08-28 | $2.19 | $9.51 | 18,600 | — | — |
| 2023-08-25 | $2.10 | $9.11 | 21,300 | — | — |
| 2023-08-24 | $2.07 | $8.98 | 24,000 | — | — |
| 2023-08-23 | $2.07 | $8.98 | 9,100 | — | — |
| 2023-08-22 | $2.07 | $8.98 | 30,400 | — | — |
| 2023-08-21 | $2.10 | $9.11 | 65,400 | — | — |
| 2023-08-18 | $2.13 | $9.24 | 8,900 | — | — |
| 2023-08-17 | $2.15 | $9.33 | 21,200 | — | — |
| 2023-08-16 | $2.09 | $9.07 | 23,100 | — | — |
| 2023-08-15 | $2.06 | $8.94 | 46,400 | — | — |
| 2023-08-14 | $2.12 | $9.20 | 16,100 | — | — |
| 2023-08-11 | $2.16 | $9.38 | 34,100 | — | — |
| 2023-08-10 | $2.10 | $9.11 | 44,900 | — | — |
| 2023-08-09 | $2.07 | $8.98 | 104,100 | — | — |
| 2023-08-08 | $2.17 | $9.42 | 13,000 | — | — |
| 2023-08-07 | $2.14 | $9.29 | 52,400 | — | — |
| 2023-08-04 | $2.13 | $9.24 | 29,800 | — | — |
| 2023-08-03 | $2.12 | $9.20 | 15,500 | — | — |
| 2023-08-02 | $2.16 | $9.38 | 12,900 | — | — |
| 2023-08-01 | $2.18 | $9.46 | 23,000 | — | — |
| 2023-07-31 | $2.17 | $9.42 | 29,800 | — | — |
| 2023-07-28 | $2.18 | $9.46 | 30,600 | — | — |
| 2023-07-27 | $2.15 | $9.33 | 84,300 | — | — |
| 2023-07-26 | $2.12 | $9.20 | 70,600 | — | — |
| 2023-07-25 | $2.05 | $8.90 | 47,300 | — | — |
| 2023-07-24 | $2.04 | $8.85 | 19,700 | — | — |
| 2023-07-21 | $2.03 | $8.81 | 21,500 | — | — |
| 2023-07-20 | $2.05 | $8.90 | 12,400 | — | — |
| 2023-07-19 | $2.08 | $9.03 | 36,700 | — | — |
| 2023-07-18 | $2.08 | $9.03 | 150,400 | — | — |
| 2023-07-17 | $1.98 | $8.59 | 73,100 | — | — |
| 2023-07-14 | $1.92 | $8.33 | 36,200 | — | — |
| 2023-07-13 | $1.96 | $8.51 | 90,900 | — | — |
| 2023-07-12 | $1.88 | $8.16 | 29,500 | — | — |
| 2023-07-11 | $1.84 | $7.99 | 18,500 | — | — |
| 2023-07-10 | $1.85 | $8.03 | 21,400 | — | — |
| 2023-07-07 | $1.89 | $8.20 | 37,600 | — | — |
| 2023-07-06 | $1.87 | $8.12 | 28,000 | — | — |
| 2023-07-05 | $1.84 | $7.99 | 32,500 | — | — |
| 2023-07-03 | $1.85 | $8.03 | 22,300 | — | — |
| 2023-06-30 | $1.90 | $8.25 | 19,500 | — | — |
| 2023-06-29 | $1.89 | $8.20 | 24,100 | — | — |
| 2023-06-28 | $1.92 | $8.07 | 93,200 | — | — |
| 2023-06-27 | $1.94 | $8.16 | 29,900 | — | — |
| 2023-06-26 | $1.94 | $8.16 | 30,000 | — | — |
| 2023-06-23 | $1.95 | $8.20 | 37,300 | — | — |
| 2023-06-22 | $1.92 | $8.07 | 31,000 | — | — |
| 2023-06-21 | $1.94 | $8.16 | 28,100 | — | — |
| 2023-06-20 | $1.92 | $8.07 | 41,500 | — | — |
| 2023-06-16 | $1.93 | $8.12 | 24,700 | — | — |
| 2023-06-15 | $1.91 | $8.03 | 39,200 | — | — |
| 2023-06-14 | $1.87 | $7.86 | 30,000 | — | — |
| 2023-06-13 | $1.91 | $8.03 | 17,400 | — | — |
| 2023-06-12 | $1.94 | $8.16 | 33,500 | — | — |
| 2023-06-09 | $1.87 | $7.86 | 27,800 | — | — |
| 2023-06-08 | $1.88 | $7.90 | 13,200 | — | — |
| 2023-06-07 | $1.89 | $7.95 | 16,300 | — | — |
| 2023-06-06 | $1.87 | $7.86 | 40,300 | — | — |
| 2023-06-05 | $1.92 | $8.07 | 51,700 | — | — |
| 2023-06-02 | $1.86 | $7.82 | 17,500 | — | — |
| 2023-06-01 | $1.85 | $7.78 | 40,900 | — | — |
| 2023-05-31 | $1.84 | $7.74 | 33,700 | — | — |
| 2023-05-30 | $1.84 | $7.74 | 34,700 | — | — |
| 2023-05-26 | $1.83 | $7.69 | 14,900 | — | — |
| 2023-05-25 | $1.84 | $7.74 | 37,500 | — | — |
| 2023-05-24 | $1.84 | $7.74 | 42,000 | — | — |
| 2023-05-23 | $1.86 | $7.82 | 30,400 | — | — |
| 2023-05-22 | $1.86 | $7.82 | 34,200 | — | — |
| 2023-05-19 | $1.83 | $7.69 | 30,400 | — | — |
| 2023-05-18 | $1.79 | $7.53 | 18,700 | — | — |
| 2023-05-17 | $1.78 | $7.48 | 39,200 | — | — |
| 2023-05-16 | $1.76 | $7.40 | 31,200 | — | — |
| 2023-05-15 | $1.77 | $7.44 | 58,800 | — | — |
| 2023-05-12 | $1.71 | $7.19 | 40,400 | — | — |
| 2023-05-11 | $1.67 | $7.02 | 17,300 | — | — |
| 2023-05-10 | $1.70 | $7.15 | 16,000 | — | — |
| 2023-05-09 | $1.66 | $6.98 | 21,800 | — | — |
| 2023-05-08 | $1.70 | $7.15 | 25,300 | — | — |
| 2023-05-05 | $1.61 | $6.77 | 135,900 | — | — |
| 2023-05-04 | $1.66 | $6.98 | 53,600 | — | — |
| 2023-05-03 | $1.67 | $7.02 | 155,900 | — | — |
| 2023-05-02 | $1.68 | $7.06 | 195,600 | — | — |
| 2023-05-01 | $1.80 | $7.57 | 43,100 | — | — |
| 2023-04-28 | $1.84 | $7.74 | 49,800 | — | — |
| 2023-04-27 | $1.84 | $7.74 | 8,900 | — | — |
| 2023-04-26 | $1.82 | $7.65 | 60,800 | — | — |
| 2023-04-25 | $1.88 | $7.90 | 29,900 | — | — |
| 2023-04-24 | $1.89 | $7.95 | 58,400 | — | — |
| 2023-04-21 | $2.00 | $8.41 | 8,100 | — | — |
| 2023-04-20 | $1.98 | $8.33 | 12,700 | — | — |
| 2023-04-19 | $2.00 | $8.41 | 87,200 | — | — |
| 2023-04-18 | $1.89 | $7.95 | 100,300 | — | — |
| 2023-04-17 | $1.91 | $8.03 | 41,700 | — | — |
| 2023-04-14 | $1.92 | $8.07 | 20,900 | — | — |
| 2023-04-13 | $1.93 | $8.12 | 36,500 | — | — |
| 2023-04-12 | $1.88 | $7.90 | 40,200 | — | — |
| 2023-04-11 | $1.92 | $8.07 | 36,900 | — | — |
| 2023-04-10 | $1.91 | $8.03 | 67,700 | — | — |
| 2023-04-06 | $1.98 | $8.33 | 14,100 | — | — |
| 2023-04-05 | $1.99 | $8.37 | 10,100 | — | — |
| 2023-04-04 | $1.98 | $8.33 | 44,400 | — | — |
| 2023-04-03 | $1.98 | $8.33 | 42,200 | — | — |
| 2023-03-31 | $2.02 | $8.49 | 17,300 | — | — |
| 2023-03-30 | $1.97 | $8.28 | 52,100 | — | — |
| 2023-03-29 | $2.06 | $8.41 | 29,700 | — | — |
| 2023-03-28 | $2.03 | $8.29 | 25,900 | — | — |
| 2023-03-27 | $2.02 | $8.25 | 41,700 | — | — |
| 2023-03-24 | $2.00 | $8.16 | 19,100 | — | — |
| 2023-03-23 | $2.01 | $8.21 | 89,700 | — | — |
| 2023-03-22 | $1.95 | $7.96 | 22,400 | — | — |
| 2023-03-21 | $1.94 | $7.92 | 15,700 | — | — |
| 2023-03-20 | $1.95 | $7.96 | 26,300 | — | — |
| 2023-03-17 | $1.94 | $7.92 | 19,700 | — | — |
| 2023-03-16 | $1.90 | $7.76 | 25,800 | — | — |
| 2023-03-15 | $1.87 | $7.63 | 43,600 | — | — |
| 2023-03-14 | $1.90 | $7.76 | 41,000 | — | — |
| 2023-03-13 | $1.97 | $8.04 | 69,200 | — | — |
| 2023-03-10 | $2.00 | $8.16 | 102,800 | — | — |
| 2023-03-09 | $2.12 | $8.65 | 40,300 | — | — |
| 2023-03-08 | $2.11 | $8.61 | 16,900 | — | — |
| 2023-03-07 | $2.09 | $8.53 | 19,800 | — | — |
| 2023-03-06 | $2.12 | $8.65 | 23,700 | — | — |
| 2023-03-03 | $2.12 | $8.65 | 23,800 | — | — |
| 2023-03-02 | $2.11 | $8.61 | 13,100 | — | — |
| 2023-03-01 | $2.08 | $8.49 | 17,800 | — | — |
| 2023-02-28 | $2.10 | $8.57 | 6,600 | — | — |
| 2023-02-27 | $2.09 | $8.53 | 20,100 | — | — |
| 2023-02-24 | $2.10 | $8.57 | 17,600 | — | — |
| 2023-02-23 | $2.10 | $8.57 | 13,800 | — | — |
| 2023-02-22 | $2.09 | $8.53 | 20,900 | — | — |
| 2023-02-21 | $2.15 | $8.78 | 26,900 | — | — |
| 2023-02-17 | $2.18 | $8.90 | 30,900 | — | — |
| 2023-02-16 | $2.08 | $8.49 | 59,300 | — | — |
| 2023-02-15 | $2.14 | $8.74 | 54,600 | — | — |
| 2023-02-14 | $2.16 | $8.82 | 40,200 | — | — |
| 2023-02-13 | $2.24 | $9.14 | 46,300 | — | — |
| 2023-02-10 | $2.24 | $9.14 | 27,700 | — | — |
| 2023-02-09 | $2.28 | $9.31 | 13,000 | — | — |
| 2023-02-08 | $2.33 | $9.51 | 87,400 | — | — |
| 2023-02-07 | $2.32 | $9.47 | 81,200 | — | — |
| 2023-02-06 | $2.29 | $9.35 | 25,200 | — | — |
| 2023-02-03 | $2.25 | $9.18 | 41,500 | — | — |
| 2023-02-02 | $2.26 | $9.23 | 71,400 | — | — |
| 2023-02-01 | $2.18 | $8.90 | 38,000 | — | — |
| 2023-01-31 | $2.21 | $9.02 | 47,400 | — | — |
| 2023-01-30 | $2.17 | $8.86 | 38,400 | — | — |
| 2023-01-27 | $2.20 | $8.98 | 58,700 | — | — |
| 2023-01-26 | $2.14 | $8.74 | 51,200 | — | — |
| 2023-01-25 | $2.13 | $8.70 | 38,200 | — | — |
| 2023-01-24 | $2.12 | $8.65 | 21,500 | — | — |
| 2023-01-23 | $2.12 | $8.65 | 65,800 | — | — |
| 2023-01-20 | $2.11 | $8.61 | 19,900 | — | — |
| 2023-01-19 | $2.08 | $8.49 | 45,700 | — | — |
| 2023-01-18 | $2.14 | $8.74 | 186,100 | — | — |
| 2023-01-17 | $2.03 | $8.29 | 52,700 | — | — |
| 2023-01-13 | $2.01 | $8.21 | 100,000 | — | — |
| 2023-01-12 | $1.96 | $8.00 | 60,600 | — | — |
| 2023-01-11 | $1.91 | $7.80 | 32,200 | — | — |
| 2023-01-10 | $1.88 | $7.67 | 54,200 | — | — |
| 2023-01-09 | $1.91 | $7.80 | 25,800 | — | — |
| 2023-01-06 | $1.90 | $7.76 | 36,900 | — | — |
| 2023-01-05 | $1.88 | $7.67 | 14,800 | — | — |
| 2023-01-04 | $1.87 | $7.63 | 48,100 | — | — |
| 2023-01-03 | $1.88 | $7.67 | 63,900 | — | — |