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
- 2011-08-31 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 | $3.41 | $3.41 | 25,100 | — | — |
| 2023-12-28 | $3.48 | $3.48 | 6,400 | — | — |
| 2023-12-27 | $3.46 | $3.46 | 7,000 | — | — |
| 2023-12-26 | $3.44 | $3.44 | 3,700 | — | — |
| 2023-12-22 | $3.45 | $3.45 | 12,500 | — | — |
| 2023-12-21 | $3.45 | $3.45 | 3,700 | — | — |
| 2023-12-20 | $3.31 | $3.31 | 10,000 | — | — |
| 2023-12-19 | $3.27 | $3.27 | 6,600 | — | — |
| 2023-12-18 | $3.26 | $3.26 | 1,700 | — | — |
| 2023-12-15 | $3.27 | $3.27 | 11,400 | — | — |
| 2023-12-14 | $3.32 | $3.32 | 5,200 | — | — |
| 2023-12-13 | $3.27 | $3.27 | 4,500 | — | — |
| 2023-12-12 | $3.22 | $3.22 | 4,800 | — | — |
| 2023-12-11 | $3.21 | $3.21 | 3,300 | — | — |
| 2023-12-08 | $3.25 | $3.25 | 1,900 | — | — |
| 2023-12-07 | $3.20 | $3.20 | 4,900 | — | — |
| 2023-12-06 | $3.27 | $3.27 | 2,700 | — | — |
| 2023-12-05 | $3.28 | $3.28 | 1,100 | — | — |
| 2023-12-04 | $3.20 | $3.20 | 15,700 | — | — |
| 2023-12-01 | $3.25 | $3.25 | 13,700 | — | — |
| 2023-11-30 | $3.34 | $3.34 | 3,500 | — | — |
| 2023-11-29 | $3.44 | $3.44 | 3,800 | — | — |
| 2023-11-28 | $3.45 | $3.45 | 13,400 | — | — |
| 2023-11-27 | $3.65 | $3.65 | 15,400 | — | — |
| 2023-11-24 | $3.66 | $3.66 | 2,900 | — | — |
| 2023-11-22 | $3.48 | $3.48 | 8,200 | — | — |
| 2023-11-21 | $3.65 | $3.65 | 9,100 | — | — |
| 2023-11-20 | $3.57 | $3.57 | 800 | — | — |
| 2023-11-17 | $3.75 | $3.75 | 2,200 | — | — |
| 2023-11-16 | $3.65 | $3.65 | 1,600 | — | — |
| 2023-11-15 | $3.66 | $3.66 | 15,600 | — | — |
| 2023-11-14 | $3.78 | $3.78 | 3,900 | — | — |
| 2023-11-13 | $3.77 | $3.77 | 8,200 | — | — |
| 2023-11-10 | $3.88 | $3.88 | 2,000 | — | — |
| 2023-11-09 | $3.94 | $3.94 | 12,000 | — | — |
| 2023-11-08 | $3.94 | $3.94 | 9,000 | — | — |
| 2023-11-07 | $3.83 | $3.83 | 6,700 | — | — |
| 2023-11-06 | $3.90 | $3.90 | 4,200 | — | — |
| 2023-11-03 | $3.81 | $3.81 | 10,400 | — | — |
| 2023-11-02 | $3.78 | $3.78 | 3,000 | — | — |
| 2023-11-01 | $3.78 | $3.78 | 7,800 | — | — |
| 2023-10-31 | $3.78 | $3.78 | 2,100 | — | — |
| 2023-10-30 | $3.76 | $3.76 | 1,600 | — | — |
| 2023-10-27 | $3.76 | $3.76 | 2,500 | — | — |
| 2023-10-26 | $3.74 | $3.74 | 2,900 | — | — |
| 2023-10-25 | $3.70 | $3.70 | 2,200 | — | — |
| 2023-10-24 | $3.73 | $3.73 | 7,700 | — | — |
| 2023-10-23 | $3.67 | $3.67 | 7,200 | — | — |
| 2023-10-20 | $3.70 | $3.70 | 8,700 | — | — |
| 2023-10-19 | $3.60 | $3.60 | 6,000 | — | — |
| 2023-10-18 | $3.64 | $3.64 | 2,800 | — | — |
| 2023-10-17 | $3.59 | $3.59 | 10,600 | — | — |
| 2023-10-16 | $3.50 | $3.50 | 3,100 | — | — |
| 2023-10-13 | $3.71 | $3.71 | 600 | — | — |
| 2023-10-12 | $3.50 | $3.50 | 2,100 | — | — |
| 2023-10-11 | $3.47 | $3.47 | 53,100 | — | — |
| 2023-10-10 | $3.69 | $3.69 | 7,600 | — | — |
| 2023-10-09 | $3.64 | $3.64 | 3,500 | — | — |
| 2023-10-06 | $3.67 | $3.67 | 11,000 | — | — |
| 2023-10-05 | $3.77 | $3.77 | 3,600 | — | — |
| 2023-10-04 | $3.78 | $3.78 | 6,400 | — | — |
| 2023-10-03 | $3.75 | $3.75 | 4,100 | — | — |
| 2023-10-02 | $3.77 | $3.77 | 4,400 | — | — |
| 2023-09-29 | $3.89 | $3.89 | 14,700 | — | — |
| 2023-09-28 | $3.86 | $3.86 | 94,500 | — | — |
| 2023-09-27 | $3.91 | $3.91 | 5,800 | — | — |
| 2023-09-26 | $4.04 | $4.04 | 6,200 | — | — |
| 2023-09-25 | $3.92 | $3.92 | 3,300 | — | — |
| 2023-09-22 | $4.07 | $4.07 | 18,700 | — | — |
| 2023-09-21 | $4.07 | $4.07 | 6,900 | — | — |
| 2023-09-20 | $4.08 | $4.08 | 5,000 | — | — |
| 2023-09-19 | $4.10 | $4.10 | 48,600 | — | — |
| 2023-09-18 | $4.14 | $4.14 | 21,100 | — | — |
| 2023-09-15 | $4.10 | $4.10 | 34,600 | — | — |
| 2023-09-14 | $4.08 | $4.08 | 11,700 | — | — |
| 2023-09-13 | $3.92 | $3.92 | 19,700 | — | — |
| 2023-09-12 | $4.00 | $4.00 | 33,100 | — | — |
| 2023-09-11 | $3.50 | $3.50 | 10,100 | — | — |
| 2023-09-08 | $3.49 | $3.49 | 8,000 | — | — |
| 2023-09-07 | $3.43 | $3.43 | 32,000 | — | — |
| 2023-09-06 | $3.52 | $3.52 | 3,300 | — | — |
| 2023-09-05 | $3.51 | $3.51 | 3,400 | — | — |
| 2023-09-01 | $3.39 | $3.39 | 6,400 | — | — |
| 2023-08-31 | $3.44 | $3.44 | 8,700 | — | — |
| 2023-08-30 | $3.58 | $3.58 | 2,000 | — | — |
| 2023-08-29 | $3.59 | $3.59 | 7,200 | — | — |
| 2023-08-28 | $3.64 | $3.64 | 600 | — | — |
| 2023-08-25 | $3.55 | $3.55 | 27,000 | — | — |
| 2023-08-24 | $3.69 | $3.69 | 1,900 | — | — |
| 2023-08-23 | $3.54 | $3.54 | 2,700 | — | — |
| 2023-08-22 | $3.56 | $3.56 | 1,400 | — | — |
| 2023-08-21 | $3.51 | $3.51 | 39,600 | — | — |
| 2023-08-18 | $3.74 | $3.74 | 2,700 | — | — |
| 2023-08-17 | $3.66 | $3.66 | 7,000 | — | — |
| 2023-08-16 | $3.68 | $3.68 | 5,000 | — | — |
| 2023-08-15 | $3.70 | $3.70 | 5,600 | — | — |
| 2023-08-14 | $3.78 | $3.78 | 7,700 | — | — |
| 2023-08-11 | $3.75 | $3.75 | 2,800 | — | — |
| 2023-08-10 | $3.93 | $3.93 | 3,800 | — | — |
| 2023-08-09 | $3.96 | $3.96 | 8,800 | — | — |
| 2023-08-08 | $4.01 | $4.01 | 3,400 | — | — |
| 2023-08-07 | $4.02 | $4.02 | 5,600 | — | — |
| 2023-08-04 | $4.09 | $4.09 | 9,400 | — | — |
| 2023-08-03 | $4.05 | $4.05 | 12,900 | — | — |
| 2023-08-02 | $3.81 | $3.81 | 7,800 | — | — |
| 2023-08-01 | $3.83 | $3.83 | 5,400 | — | — |
| 2023-07-31 | $3.82 | $3.82 | 36,800 | — | — |
| 2023-07-28 | $3.72 | $3.72 | 26,100 | — | — |
| 2023-07-27 | $3.65 | $3.65 | 44,300 | — | — |
| 2023-07-26 | $3.39 | $3.39 | 10,900 | — | — |
| 2023-07-25 | $3.36 | $3.36 | 2,300 | — | — |
| 2023-07-24 | $3.27 | $3.27 | 4,500 | — | — |
| 2023-07-21 | $3.28 | $3.28 | 2,400 | — | — |
| 2023-07-20 | $3.38 | $3.38 | 1,000 | — | — |
| 2023-07-19 | $3.39 | $3.39 | 7,300 | — | — |
| 2023-07-18 | $3.32 | $3.32 | 9,400 | — | — |
| 2023-07-17 | $3.22 | $3.22 | 10,500 | — | — |
| 2023-07-14 | $3.26 | $3.26 | 4,400 | — | — |
| 2023-07-13 | $3.30 | $3.30 | 13,600 | — | — |
| 2023-07-12 | $3.31 | $3.31 | 9,000 | — | — |
| 2023-07-11 | $3.24 | $3.24 | 4,300 | — | — |
| 2023-07-10 | $3.16 | $3.16 | 2,500 | — | — |
| 2023-07-07 | $3.21 | $3.21 | 1,600 | — | — |
| 2023-07-06 | $3.21 | $3.21 | 10,600 | — | — |
| 2023-07-05 | $3.30 | $3.30 | 8,000 | — | — |
| 2023-07-03 | $3.31 | $3.31 | 5,900 | — | — |
| 2023-06-30 | $3.21 | $3.21 | 7,100 | — | — |
| 2023-06-29 | $3.14 | $3.14 | 25,500 | — | — |
| 2023-06-28 | $3.18 | $3.18 | 20,700 | — | — |
| 2023-06-27 | $3.18 | $3.18 | 1,400 | — | — |
| 2023-06-26 | $3.10 | $3.10 | 6,400 | — | — |
| 2023-06-23 | $3.08 | $3.08 | 42,500 | — | — |
| 2023-06-22 | $3.30 | $3.30 | 16,500 | — | — |
| 2023-06-21 | $3.64 | $3.64 | 17,400 | — | — |
| 2023-06-20 | $3.69 | $3.69 | 5,900 | — | — |
| 2023-06-16 | $3.72 | $3.72 | 8,100 | — | — |
| 2023-06-15 | $3.92 | $3.92 | 9,300 | — | — |
| 2023-06-14 | $3.76 | $3.76 | 30,200 | — | — |
| 2023-06-13 | $3.87 | $3.87 | 30,700 | — | — |
| 2023-06-12 | $4.11 | $4.11 | 17,100 | — | — |
| 2023-06-09 | $4.08 | $4.08 | 47,600 | — | — |
| 2023-06-08 | $3.88 | $3.88 | 26,500 | — | — |
| 2023-06-07 | $3.67 | $3.67 | 34,200 | — | — |
| 2023-06-06 | $3.36 | $3.36 | 8,400 | — | — |
| 2023-06-05 | $3.40 | $3.40 | 12,400 | — | — |
| 2023-06-02 | $3.34 | $3.34 | 7,600 | — | — |
| 2023-06-01 | $3.42 | $3.42 | 21,800 | — | — |
| 2023-05-31 | $3.40 | $3.40 | 36,900 | — | — |
| 2023-05-30 | $3.05 | $3.05 | 66,100 | — | — |
| 2023-05-26 | $3.35 | $3.35 | 95,200 | — | — |
| 2023-05-25 | $3.36 | $3.36 | 100,125 | — | — |
| 2023-05-24 | $3.36 | $3.36 | 4,913 | — | — |
| 2023-05-23 | $3.28 | $3.28 | 6,800 | — | — |
| 2023-05-22 | $3.12 | $3.12 | 44,375 | — | — |
| 2023-05-19 | $3.12 | $3.12 | 32,638 | — | — |
| 2023-05-18 | $3.28 | $3.28 | 175 | — | — |
| 2023-05-17 | $3.28 | $3.28 | 8,963 | — | — |
| 2023-05-16 | $3.36 | $3.36 | 6,750 | — | — |
| 2023-05-15 | $3.20 | $3.20 | 1,375 | — | — |
| 2023-05-12 | $3.20 | $3.20 | 788 | — | — |
| 2023-05-11 | $3.36 | $3.36 | 5,463 | — | — |
| 2023-05-10 | $3.36 | $3.36 | 6,913 | — | — |
| 2023-05-09 | $3.36 | $3.36 | 4,088 | — | — |
| 2023-05-08 | $3.36 | $3.36 | 4,375 | — | — |
| 2023-05-05 | $3.28 | $3.28 | 1,525 | — | — |
| 2023-05-04 | $3.36 | $3.36 | 34,375 | — | — |
| 2023-05-03 | $3.12 | $3.12 | 1,850 | — | — |
| 2023-05-02 | $3.12 | $3.12 | 16,188 | — | — |
| 2023-05-01 | $3.12 | $3.12 | 3,088 | — | — |
| 2023-04-28 | $3.12 | $3.12 | 6,825 | — | — |
| 2023-04-27 | $3.20 | $3.20 | 4,963 | — | — |
| 2023-04-26 | $3.12 | $3.12 | 15,613 | — | — |
| 2023-04-25 | $3.20 | $3.20 | 5,263 | — | — |
| 2023-04-24 | $3.20 | $3.20 | 9,700 | — | — |
| 2023-04-21 | $3.36 | $3.36 | 1,100 | — | — |
| 2023-04-20 | $3.28 | $3.28 | 2,100 | — | — |
| 2023-04-19 | $3.44 | $3.44 | 2,975 | — | — |
| 2023-04-18 | $3.36 | $3.36 | 3,225 | — | — |
| 2023-04-17 | $3.60 | $3.60 | 5,313 | — | — |
| 2023-04-14 | $3.36 | $3.36 | 3,763 | — | — |
| 2023-04-13 | $3.44 | $3.44 | 10,175 | — | — |
| 2023-04-12 | $3.28 | $3.28 | 13,238 | — | — |
| 2023-04-11 | $3.28 | $3.28 | 4,013 | — | — |
| 2023-04-10 | $3.44 | $3.44 | 4,000 | — | — |
| 2023-04-06 | $3.60 | $3.60 | 5,850 | — | — |
| 2023-04-05 | $3.60 | $3.60 | 1,238 | — | — |
| 2023-04-04 | $3.60 | $3.60 | 4,525 | — | — |
| 2023-04-03 | $3.84 | $3.84 | 11,263 | — | — |
| 2023-03-31 | $3.76 | $3.76 | 3,588 | — | — |
| 2023-03-30 | $3.76 | $3.76 | 1,213 | — | — |
| 2023-03-29 | $3.76 | $3.76 | 1,125 | — | — |
| 2023-03-28 | $3.84 | $3.84 | 5,213 | — | — |
| 2023-03-27 | $3.76 | $3.76 | 1,988 | — | — |
| 2023-03-24 | $3.84 | $3.84 | 1,588 | — | — |
| 2023-03-23 | $3.84 | $3.84 | 4,113 | — | — |
| 2023-03-22 | $3.76 | $3.76 | 7,825 | — | — |
| 2023-03-21 | $3.52 | $3.52 | 4,413 | — | — |
| 2023-03-20 | $3.68 | $3.68 | 11,400 | — | — |
| 2023-03-17 | $3.68 | $3.68 | 9,163 | — | — |
| 2023-03-16 | $3.68 | $3.68 | 3,313 | — | — |
| 2023-03-15 | $3.60 | $3.60 | 10,700 | — | — |
| 2023-03-14 | $3.68 | $3.68 | 17,700 | — | — |
| 2023-03-13 | $3.68 | $3.68 | 3,875 | — | — |
| 2023-03-10 | $3.92 | $3.92 | 17,175 | — | — |
| 2023-03-09 | $3.92 | $3.92 | 8,138 | — | — |
| 2023-03-08 | $3.92 | $3.92 | 1,925 | — | — |
| 2023-03-07 | $3.92 | $3.92 | 3,163 | — | — |
| 2023-03-06 | $3.76 | $3.76 | 10,963 | — | — |
| 2023-03-03 | $3.84 | $3.84 | 4,963 | — | — |
| 2023-03-02 | $3.84 | $3.84 | 1,350 | — | — |
| 2023-03-01 | $3.84 | $3.84 | 18,525 | — | — |
| 2023-02-28 | $4.00 | $4.00 | 1,488 | — | — |
| 2023-02-27 | $4.08 | $4.08 | 5,863 | — | — |
| 2023-02-24 | $4.08 | $4.08 | 3,363 | — | — |
| 2023-02-23 | $4.00 | $4.00 | 1,788 | — | — |
| 2023-02-22 | $4.08 | $4.08 | 2,538 | — | — |
| 2023-02-21 | $4.08 | $4.08 | 6,763 | — | — |
| 2023-02-17 | $4.08 | $4.08 | 5,863 | — | — |
| 2023-02-16 | $3.92 | $3.92 | 6,088 | — | — |
| 2023-02-15 | $4.16 | $4.16 | 22,075 | — | — |
| 2023-02-14 | $4.24 | $4.24 | 4,525 | — | — |
| 2023-02-13 | $4.24 | $4.24 | 3,100 | — | — |
| 2023-02-10 | $4.16 | $4.16 | 11,925 | — | — |
| 2023-02-09 | $4.24 | $4.24 | 10,913 | — | — |
| 2023-02-08 | $4.40 | $4.40 | 10,375 | — | — |
| 2023-02-07 | $4.40 | $4.40 | 14,238 | — | — |
| 2023-02-06 | $4.48 | $4.48 | 7,300 | — | — |
| 2023-02-03 | $4.48 | $4.48 | 13,375 | — | — |
| 2023-02-02 | $4.40 | $4.40 | 19,350 | — | — |
| 2023-02-01 | $4.40 | $4.40 | 19,075 | — | — |
| 2023-01-31 | $4.48 | $4.48 | 35,563 | — | — |
| 2023-01-30 | $4.08 | $4.08 | 18,613 | — | — |
| 2023-01-27 | $4.00 | $4.00 | 54,188 | — | — |
| 2023-01-26 | $3.68 | $3.68 | 3,475 | — | — |
| 2023-01-25 | $3.68 | $3.68 | 24,375 | — | — |
| 2023-01-24 | $3.68 | $3.68 | 8,175 | — | — |
| 2023-01-23 | $3.68 | $3.68 | 5,488 | — | — |
| 2023-01-20 | $3.52 | $3.52 | 5,300 | — | — |
| 2023-01-19 | $3.60 | $3.60 | 5,738 | — | — |
| 2023-01-18 | $3.76 | $3.76 | 7,113 | — | — |
| 2023-01-17 | $3.68 | $3.68 | 23,913 | — | — |
| 2023-01-13 | $3.52 | $3.52 | 4,838 | — | — |
| 2023-01-12 | $3.44 | $3.44 | 4,713 | — | — |
| 2023-01-11 | $3.44 | $3.44 | 16,088 | — | — |
| 2023-01-10 | $3.28 | $3.28 | 3,463 | — | — |
| 2023-01-09 | $3.28 | $3.28 | 5,425 | — | — |
| 2023-01-06 | $3.36 | $3.36 | 2,550 | — | — |
| 2023-01-05 | $3.20 | $3.20 | 2,738 | — | — |
| 2023-01-04 | $3.36 | $3.36 | 20,588 | — | — |
| 2023-01-03 | $3.04 | $3.04 | 10,813 | — | — |