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
- 2002-01-02 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 | $5.68 | $5.68 | 4,275 | — | — |
| 2023-12-28 | $5.66 | $5.66 | 11,250 | — | — |
| 2023-12-27 | $5.69 | $5.69 | 9,900 | — | — |
| 2023-12-26 | $5.66 | $5.66 | 25,425 | — | — |
| 2023-12-22 | $5.47 | $5.47 | 3,600 | — | — |
| 2023-12-21 | $5.60 | $5.60 | 5,175 | — | — |
| 2023-12-20 | $5.48 | $5.48 | 10,350 | — | — |
| 2023-12-19 | $5.56 | $5.56 | 11,700 | — | — |
| 2023-12-18 | $5.52 | $5.52 | 21,600 | — | — |
| 2023-12-15 | $5.60 | $5.60 | 32,850 | — | — |
| 2023-12-14 | $5.40 | $5.40 | 16,200 | — | — |
| 2023-12-13 | $5.33 | $5.33 | 14,400 | — | — |
| 2023-12-12 | $5.21 | $5.21 | 15,075 | — | — |
| 2023-12-11 | $5.12 | $5.12 | 17,325 | — | — |
| 2023-12-08 | $5.24 | $5.24 | 16,650 | — | — |
| 2023-12-07 | $4.98 | $4.98 | 20,925 | — | — |
| 2023-12-06 | $4.92 | $4.92 | 15,525 | — | — |
| 2023-12-05 | $5.11 | $5.11 | 24,525 | — | — |
| 2023-12-04 | $4.98 | $4.98 | 35,550 | — | — |
| 2023-12-01 | $5.45 | $5.45 | 36,450 | — | — |
| 2023-11-30 | $5.47 | $5.47 | 6,075 | — | — |
| 2023-11-29 | $5.58 | $5.58 | 21,375 | — | — |
| 2023-11-28 | $5.60 | $5.60 | 36,000 | — | — |
| 2023-11-27 | $5.43 | $5.43 | 32,175 | — | — |
| 2023-11-24 | $5.38 | $5.38 | 15,750 | — | — |
| 2023-11-22 | $5.28 | $5.28 | 15,975 | — | — |
| 2023-11-21 | $5.32 | $5.32 | 8,325 | — | — |
| 2023-11-20 | $5.21 | $5.21 | 65,025 | — | — |
| 2023-11-17 | $5.04 | $5.04 | 21,825 | — | — |
| 2023-11-16 | $4.94 | $4.94 | 20,475 | — | — |
| 2023-11-15 | $5.09 | $5.09 | 30,150 | — | — |
| 2023-11-14 | $4.56 | $4.56 | 16,650 | — | — |
| 2023-11-13 | $4.74 | $4.74 | 18,000 | — | — |
| 2023-11-10 | $5.03 | $5.03 | 34,200 | — | — |
| 2023-11-09 | $5.11 | $5.11 | 106,425 | — | — |
| 2023-11-08 | $4.85 | $4.85 | 165,150 | — | — |
| 2023-11-07 | $3.92 | $3.92 | 4,500 | — | — |
| 2023-11-06 | $4.00 | $4.00 | 2,925 | — | — |
| 2023-11-03 | $3.74 | $3.74 | 6,525 | — | — |
| 2023-11-02 | $3.71 | $3.71 | 7,200 | — | — |
| 2023-11-01 | $3.78 | $3.78 | 900 | — | — |
| 2023-10-31 | $3.87 | $3.87 | 9,900 | — | — |
| 2023-10-30 | $3.75 | $3.75 | 9,000 | — | — |
| 2023-10-27 | $3.69 | $3.69 | 1,350 | — | — |
| 2023-10-26 | $3.69 | $3.69 | 2,250 | — | — |
| 2023-10-25 | $3.73 | $3.73 | 7,875 | — | — |
| 2023-10-24 | $3.69 | $3.69 | 9,900 | — | — |
| 2023-10-23 | $3.97 | $3.97 | 3,825 | — | — |
| 2023-10-20 | $3.74 | $3.74 | 5,400 | — | — |
| 2023-10-19 | $3.74 | $3.74 | 2,475 | — | — |
| 2023-10-18 | $3.73 | $3.73 | 1,575 | — | — |
| 2023-10-17 | $3.73 | $3.73 | 4,050 | — | — |
| 2023-10-16 | $3.74 | $3.74 | 3,375 | — | — |
| 2023-10-13 | $3.88 | $3.88 | 5,400 | — | — |
| 2023-10-12 | $3.95 | $3.95 | 7,875 | — | — |
| 2023-10-11 | $3.76 | $3.76 | 4,950 | — | — |
| 2023-10-10 | $3.90 | $3.90 | 128,925 | — | — |
| 2023-10-09 | $4.11 | $4.11 | 3,375 | — | — |
| 2023-10-06 | $4.07 | $4.07 | 2,925 | — | — |
| 2023-10-05 | $4.08 | $4.08 | 900 | — | — |
| 2023-10-04 | $4.25 | $4.25 | 1,350 | — | — |
| 2023-10-03 | $4.07 | $4.07 | 14,850 | — | — |
| 2023-10-02 | $4.20 | $4.20 | 20,475 | — | — |
| 2023-09-29 | $4.23 | $4.23 | 675 | — | — |
| 2023-09-28 | $4.23 | $4.23 | 0 | — | — |
| 2023-09-27 | $4.23 | $4.23 | 1,125 | — | — |
| 2023-09-26 | $3.93 | $3.93 | 0 | — | — |
| 2023-09-25 | $3.93 | $3.93 | 3,825 | — | — |
| 2023-09-22 | $3.87 | $3.87 | 3,600 | — | — |
| 2023-09-21 | $3.91 | $3.91 | 25,425 | — | — |
| 2023-09-20 | $4.09 | $4.09 | 5,850 | — | — |
| 2023-09-19 | $4.09 | $4.09 | 4,050 | — | — |
| 2023-09-18 | $4.23 | $4.23 | 11,250 | — | — |
| 2023-09-15 | $4.15 | $4.15 | 3,600 | — | — |
| 2023-09-14 | $4.13 | $4.13 | 12,150 | — | — |
| 2023-09-13 | $4.14 | $4.14 | 2,925 | — | — |
| 2023-09-12 | $4.29 | $4.29 | 5,175 | — | — |
| 2023-09-11 | $4.31 | $4.31 | 8,775 | — | — |
| 2023-09-08 | $4.13 | $4.13 | 3,150 | — | — |
| 2023-09-07 | $4.27 | $4.27 | 1,350 | — | — |
| 2023-09-06 | $4.12 | $4.12 | 2,250 | — | — |
| 2023-09-05 | $4.17 | $4.17 | 12,375 | — | — |
| 2023-09-01 | $4.09 | $4.09 | 19,575 | — | — |
| 2023-08-31 | $4.20 | $4.20 | 11,250 | — | — |
| 2023-08-30 | $4.16 | $4.16 | 20,025 | — | — |
| 2023-08-29 | $4.17 | $4.17 | 5,850 | — | — |
| 2023-08-28 | $4.16 | $4.16 | 6,975 | — | — |
| 2023-08-25 | $4.17 | $4.17 | 7,425 | — | — |
| 2023-08-24 | $4.19 | $4.19 | 13,950 | — | — |
| 2023-08-23 | $4.28 | $4.28 | 3,825 | — | — |
| 2023-08-22 | $4.27 | $4.27 | 5,175 | — | — |
| 2023-08-21 | $4.33 | $4.33 | 4,275 | — | — |
| 2023-08-18 | $4.29 | $4.29 | 5,850 | — | — |
| 2023-08-17 | $4.33 | $4.33 | 900 | — | — |
| 2023-08-16 | $4.33 | $4.33 | 6,300 | — | — |
| 2023-08-15 | $4.33 | $4.33 | 30,150 | — | — |
| 2023-08-14 | $4.20 | $4.20 | 41,850 | — | — |
| 2023-08-11 | $4.11 | $4.11 | 19,800 | — | — |
| 2023-08-10 | $4.25 | $4.25 | 31,275 | — | — |
| 2023-08-09 | $4.15 | $4.15 | 8,550 | — | — |
| 2023-08-08 | $4.27 | $4.27 | 32,850 | — | — |
| 2023-08-07 | $4.16 | $4.16 | 67,950 | — | — |
| 2023-08-04 | $4.09 | $4.09 | 14,400 | — | — |
| 2023-08-03 | $4.35 | $4.35 | 39,375 | — | — |
| 2023-08-02 | $4.05 | $4.05 | 60,525 | — | — |
| 2023-08-01 | $4.13 | $4.13 | 67,275 | — | — |
| 2023-07-31 | $4.07 | $4.07 | 30,150 | — | — |
| 2023-07-28 | $4.12 | $4.12 | 55,350 | — | — |
| 2023-07-27 | $4.22 | $4.22 | 97,425 | — | — |
| 2023-07-26 | $4.18 | $4.18 | 68,400 | — | — |
| 2023-07-25 | $4.25 | $4.25 | 149,175 | — | — |
| 2023-07-24 | $4.32 | $4.32 | 144,675 | — | — |
| 2023-07-21 | $4.26 | $4.26 | 63,900 | — | — |
| 2023-07-20 | $4.08 | $4.08 | 95,400 | — | — |
| 2023-07-19 | $4.02 | $4.02 | 258,975 | — | — |
| 2023-07-18 | $4.51 | $4.51 | 4,635,900 | — | — |
| 2023-07-17 | $4.88 | $4.88 | 2,250 | — | — |
| 2023-07-14 | $4.79 | $4.79 | 4,050 | — | — |
| 2023-07-13 | $4.94 | $4.94 | 2,250 | — | — |
| 2023-07-12 | $4.63 | $4.63 | 1,800 | — | — |
| 2023-07-11 | $4.87 | $4.87 | 675 | — | — |
| 2023-07-10 | $5.00 | $5.00 | 1,350 | — | — |
| 2023-07-07 | $4.69 | $4.69 | 3,825 | — | — |
| 2023-07-06 | $4.78 | $4.78 | 3,375 | — | — |
| 2023-07-05 | $4.76 | $4.76 | 1,800 | — | — |
| 2023-07-03 | $4.76 | $4.76 | 30,375 | — | — |
| 2023-06-30 | $5.03 | $5.03 | 16,875 | — | — |
| 2023-06-29 | $4.98 | $4.98 | 675 | — | — |
| 2023-06-28 | $4.95 | $4.95 | 9,225 | — | — |
| 2023-06-27 | $5.10 | $5.10 | 11,700 | — | — |
| 2023-06-26 | $4.88 | $4.88 | 2,700 | — | — |
| 2023-06-23 | $4.88 | $4.88 | 11,475 | — | — |
| 2023-06-22 | $5.04 | $5.04 | 6,525 | — | — |
| 2023-06-21 | $4.99 | $4.99 | 5,625 | — | — |
| 2023-06-20 | $5.07 | $5.07 | 18,225 | — | — |
| 2023-06-16 | $5.08 | $5.08 | 20,475 | — | — |
| 2023-06-15 | $4.81 | $4.81 | 3,150 | — | — |
| 2023-06-14 | $4.61 | $4.61 | 8,550 | — | — |
| 2023-06-13 | $4.58 | $4.58 | 20,025 | — | — |
| 2023-06-12 | $4.77 | $4.77 | 2,250 | — | — |
| 2023-06-09 | $4.56 | $4.56 | 6,525 | — | — |
| 2023-06-08 | $4.45 | $4.45 | 24,750 | — | — |
| 2023-06-07 | $4.29 | $4.29 | 56,475 | — | — |
| 2023-06-06 | $4.37 | $4.37 | 4,275 | — | — |
| 2023-06-05 | $4.36 | $4.36 | 20,475 | — | — |
| 2023-06-02 | $4.31 | $4.31 | 675 | — | — |
| 2023-06-01 | $4.36 | $4.36 | 2,700 | — | — |
| 2023-05-31 | $4.44 | $4.44 | 2,700 | — | — |
| 2023-05-30 | $4.44 | $4.44 | 2,700 | — | — |
| 2023-05-26 | $5.11 | $5.11 | 6,975 | — | — |
| 2023-05-25 | $4.31 | $4.31 | 36,225 | — | — |
| 2023-05-24 | $4.00 | $4.00 | 4,950 | — | — |
| 2023-05-23 | $3.93 | $3.93 | 675 | — | — |
| 2023-05-22 | $4.00 | $4.00 | 0 | — | — |
| 2023-05-19 | $4.00 | $4.00 | 2,250 | — | — |
| 2023-05-18 | $4.00 | $4.00 | 3,150 | — | — |
| 2023-05-17 | $4.00 | $4.00 | 3,600 | — | — |
| 2023-05-16 | $4.00 | $4.00 | 9,225 | — | — |
| 2023-05-15 | $4.04 | $4.04 | 1,800 | — | — |
| 2023-05-12 | $3.89 | $3.89 | 1,350 | — | — |
| 2023-05-11 | $4.03 | $4.03 | 2,925 | — | — |
| 2023-05-10 | $3.91 | $3.91 | 0 | — | — |
| 2023-05-09 | $3.91 | $3.91 | 0 | — | — |
| 2023-05-08 | $3.91 | $3.91 | 225 | — | — |
| 2023-05-05 | $3.90 | $3.90 | 450 | — | — |
| 2023-05-04 | $4.04 | $4.04 | 4,725 | — | — |
| 2023-05-03 | $4.02 | $4.02 | 5,850 | — | — |
| 2023-05-02 | $3.99 | $3.99 | 675 | — | — |
| 2023-05-01 | $3.95 | $3.95 | 0 | — | — |
| 2023-04-28 | $3.95 | $3.95 | 0 | — | — |
| 2023-04-27 | $3.95 | $3.95 | 10,125 | — | — |
| 2023-04-26 | $3.89 | $3.89 | 225 | — | — |
| 2023-04-25 | $3.86 | $3.86 | 0 | — | — |
| 2023-04-24 | $3.86 | $3.86 | 1,125 | — | — |
| 2023-04-21 | $4.00 | $4.00 | 2,475 | — | — |
| 2023-04-20 | $3.89 | $3.89 | 675 | — | — |
| 2023-04-19 | $4.00 | $4.00 | 4,950 | — | — |
| 2023-04-18 | $3.97 | $3.97 | 0 | — | — |
| 2023-04-17 | $3.97 | $3.97 | 1,350 | — | — |
| 2023-04-14 | $3.92 | $3.92 | 0 | — | — |
| 2023-04-13 | $3.92 | $3.92 | 7,650 | — | — |
| 2023-04-12 | $4.09 | $4.09 | 14,850 | — | — |
| 2023-04-11 | $4.07 | $4.07 | 675 | — | — |
| 2023-04-10 | $4.09 | $4.09 | 5,625 | — | — |
| 2023-04-06 | $4.03 | $4.03 | 1,575 | — | — |
| 2023-04-05 | $4.01 | $4.01 | 0 | — | — |
| 2023-04-04 | $4.01 | $4.01 | 1,350 | — | — |
| 2023-04-03 | $4.04 | $4.04 | 0 | — | — |
| 2023-03-31 | $4.04 | $4.04 | 450 | — | — |
| 2023-03-30 | $4.04 | $4.04 | 1,350 | — | — |
| 2023-03-29 | $3.89 | $3.89 | 2,025 | — | — |
| 2023-03-28 | $3.97 | $3.97 | 900 | — | — |
| 2023-03-27 | $4.04 | $4.04 | 0 | — | — |
| 2023-03-24 | $4.04 | $4.04 | 12,600 | — | — |
| 2023-03-23 | $3.91 | $3.91 | 675 | — | — |
| 2023-03-22 | $4.03 | $4.03 | 3,600 | — | — |
| 2023-03-21 | $4.04 | $4.04 | 7,425 | — | — |
| 2023-03-20 | $4.04 | $4.04 | 12,150 | — | — |
| 2023-03-17 | $3.89 | $3.89 | 1,350 | — | — |
| 2023-03-16 | $3.95 | $3.95 | 3,825 | — | — |
| 2023-03-15 | $3.89 | $3.89 | 1,575 | — | — |
| 2023-03-14 | $3.96 | $3.96 | 2,925 | — | — |
| 2023-03-13 | $3.96 | $3.96 | 3,825 | — | — |
| 2023-03-10 | $3.98 | $3.98 | 1,125 | — | — |
| 2023-03-09 | $3.89 | $3.89 | 450 | — | — |
| 2023-03-08 | $4.00 | $4.00 | 450 | — | — |
| 2023-03-07 | $4.00 | $4.00 | 225 | — | — |
| 2023-03-06 | $4.00 | $4.00 | 0 | — | — |
| 2023-03-03 | $4.00 | $4.00 | 5,175 | — | — |
| 2023-03-02 | $3.92 | $3.92 | 0 | — | — |
| 2023-03-01 | $3.92 | $3.92 | 2,025 | — | — |
| 2023-02-28 | $3.93 | $3.93 | 1,350 | — | — |
| 2023-02-27 | $3.94 | $3.94 | 2,250 | — | — |
| 2023-02-24 | $3.90 | $3.90 | 1,350 | — | — |
| 2023-02-23 | $3.89 | $3.89 | 3,375 | — | — |
| 2023-02-22 | $4.00 | $4.00 | 4,500 | — | — |
| 2023-02-21 | $3.78 | $3.78 | 675 | — | — |
| 2023-02-17 | $3.98 | $3.98 | 450 | — | — |
| 2023-02-16 | $3.98 | $3.98 | 7,200 | — | — |
| 2023-02-15 | $3.89 | $3.89 | 2,250 | — | — |
| 2023-02-14 | $4.00 | $4.00 | 2,250 | — | — |
| 2023-02-13 | $4.00 | $4.00 | 675 | — | — |
| 2023-02-10 | $4.00 | $4.00 | 3,825 | — | — |
| 2023-02-09 | $4.00 | $4.00 | 5,850 | — | — |
| 2023-02-08 | $4.00 | $4.00 | 24,525 | — | — |
| 2023-02-07 | $3.89 | $3.89 | 5,400 | — | — |
| 2023-02-06 | $3.77 | $3.77 | 900 | — | — |
| 2023-02-03 | $3.78 | $3.78 | 900 | — | — |
| 2023-02-02 | $3.93 | $3.93 | 1,350 | — | — |
| 2023-02-01 | $3.94 | $3.94 | 0 | — | — |
| 2023-01-31 | $3.94 | $3.94 | 0 | — | — |
| 2023-01-30 | $3.94 | $3.94 | 1,125 | — | — |
| 2023-01-27 | $3.82 | $3.82 | 0 | — | — |
| 2023-01-26 | $3.82 | $3.82 | 2,475 | — | — |
| 2023-01-25 | $3.68 | $3.68 | 675 | — | — |
| 2023-01-24 | $3.81 | $3.81 | 0 | — | — |
| 2023-01-23 | $3.81 | $3.81 | 3,825 | — | — |
| 2023-01-20 | $3.76 | $3.76 | 450 | — | — |
| 2023-01-19 | $3.73 | $3.73 | 6,300 | — | — |
| 2023-01-18 | $3.90 | $3.90 | 13,275 | — | — |
| 2023-01-17 | $3.87 | $3.87 | 675 | — | — |
| 2023-01-13 | $3.65 | $3.65 | 900 | — | — |
| 2023-01-12 | $3.67 | $3.67 | 0 | — | — |
| 2023-01-11 | $3.67 | $3.67 | 1,575 | — | — |
| 2023-01-10 | $3.56 | $3.56 | 3,375 | — | — |
| 2023-01-09 | $3.54 | $3.54 | 4,275 | — | — |
| 2023-01-06 | $3.45 | $3.45 | 7,425 | — | — |
| 2023-01-05 | $3.32 | $3.32 | 2,025 | — | — |
| 2023-01-04 | $3.43 | $3.43 | 20,925 | — | — |
| 2023-01-03 | $3.52 | $3.52 | 2,025 | — | — |