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
- 2010-07-21 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 | $5.50 | $5.50 | 79,810 | — | — |
| 2023-12-28 | $5.60 | $5.60 | 108,070 | — | — |
| 2023-12-27 | $6.00 | $6.00 | 63,950 | — | — |
| 2023-12-26 | $6.10 | $6.10 | 140,080 | — | — |
| 2023-12-22 | $5.40 | $5.40 | 91,750 | — | — |
| 2023-12-21 | $4.90 | $4.90 | 45,260 | — | — |
| 2023-12-20 | $4.40 | $4.40 | 18,580 | — | — |
| 2023-12-19 | $4.40 | $4.40 | 47,590 | — | — |
| 2023-12-18 | $4.20 | $4.20 | 57,930 | — | — |
| 2023-12-15 | $4.50 | $4.50 | 114,010 | — | — |
| 2023-12-14 | $4.40 | $4.40 | 49,820 | — | — |
| 2023-12-13 | $4.60 | $4.60 | 31,670 | — | — |
| 2023-12-12 | $4.40 | $4.40 | 35,350 | — | — |
| 2023-12-11 | $4.70 | $4.70 | 17,160 | — | — |
| 2023-12-08 | $4.70 | $4.70 | 23,480 | — | — |
| 2023-12-07 | $4.60 | $4.60 | 37,390 | — | — |
| 2023-12-06 | $4.70 | $4.70 | 38,630 | — | — |
| 2023-12-05 | $4.50 | $4.50 | 14,350 | — | — |
| 2023-12-04 | $4.70 | $4.70 | 44,420 | — | — |
| 2023-12-01 | $4.50 | $4.50 | 69,960 | — | — |
| 2023-11-30 | $4.70 | $4.70 | 85,010 | — | — |
| 2023-11-29 | $5.10 | $5.10 | 80,090 | — | — |
| 2023-11-28 | $5.40 | $5.40 | 29,140 | — | — |
| 2023-11-27 | $5.30 | $5.30 | 52,610 | — | — |
| 2023-11-24 | $5.30 | $5.30 | 34,530 | — | — |
| 2023-11-22 | $4.90 | $4.90 | 16,370 | — | — |
| 2023-11-21 | $4.90 | $4.90 | 31,660 | — | — |
| 2023-11-20 | $4.70 | $4.70 | 31,120 | — | — |
| 2023-11-17 | $4.70 | $4.70 | 30,210 | — | — |
| 2023-11-16 | $4.70 | $4.70 | 35,040 | — | — |
| 2023-11-15 | $4.80 | $4.80 | 38,290 | — | — |
| 2023-11-14 | $4.70 | $4.70 | 38,440 | — | — |
| 2023-11-13 | $4.80 | $4.80 | 31,200 | — | — |
| 2023-11-10 | $4.70 | $4.70 | 32,130 | — | — |
| 2023-11-09 | $4.80 | $4.80 | 56,220 | — | — |
| 2023-11-08 | $5.10 | $5.10 | 42,420 | — | — |
| 2023-11-07 | $4.80 | $4.80 | 51,350 | — | — |
| 2023-11-06 | $4.50 | $4.50 | 39,420 | — | — |
| 2023-11-03 | $4.40 | $4.40 | 38,550 | — | — |
| 2023-11-02 | $4.40 | $4.40 | 19,930 | — | — |
| 2023-11-01 | $4.30 | $4.30 | 27,030 | — | — |
| 2023-10-31 | $4.20 | $4.20 | 22,040 | — | — |
| 2023-10-30 | $3.90 | $3.90 | 46,590 | — | — |
| 2023-10-27 | $4.00 | $4.00 | 34,140 | — | — |
| 2023-10-26 | $4.00 | $4.00 | 22,860 | — | — |
| 2023-10-25 | $4.00 | $4.00 | 27,560 | — | — |
| 2023-10-24 | $4.10 | $4.10 | 28,990 | — | — |
| 2023-10-23 | $4.00 | $4.00 | 12,650 | — | — |
| 2023-10-20 | $4.00 | $4.00 | 78,510 | — | — |
| 2023-10-19 | $4.20 | $4.20 | 31,640 | — | — |
| 2023-10-18 | $4.30 | $4.30 | 30,160 | — | — |
| 2023-10-17 | $4.30 | $4.30 | 60,640 | — | — |
| 2023-10-16 | $4.10 | $4.10 | 21,590 | — | — |
| 2023-10-13 | $4.10 | $4.10 | 44,410 | — | — |
| 2023-10-12 | $4.00 | $4.00 | 34,270 | — | — |
| 2023-10-11 | $4.00 | $4.00 | 27,830 | — | — |
| 2023-10-10 | $4.30 | $4.30 | 14,830 | — | — |
| 2023-10-09 | $4.50 | $4.50 | 34,600 | — | — |
| 2023-10-06 | $4.70 | $4.70 | 56,010 | — | — |
| 2023-10-05 | $4.30 | $4.30 | 55,340 | — | — |
| 2023-10-04 | $3.90 | $3.90 | 32,030 | — | — |
| 2023-10-03 | $3.80 | $3.80 | 10,430 | — | — |
| 2023-10-02 | $4.10 | $4.10 | 37,650 | — | — |
| 2023-09-29 | $4.10 | $4.10 | 37,140 | — | — |
| 2023-09-28 | $4.20 | $4.20 | 28,990 | — | — |
| 2023-09-27 | $4.00 | $4.00 | 9,350 | — | — |
| 2023-09-26 | $4.00 | $4.00 | 9,850 | — | — |
| 2023-09-25 | $4.10 | $4.10 | 25,620 | — | — |
| 2023-09-22 | $4.00 | $4.00 | 26,840 | — | — |
| 2023-09-21 | $4.20 | $4.20 | 43,080 | — | — |
| 2023-09-20 | $4.40 | $4.40 | 13,870 | — | — |
| 2023-09-19 | $4.50 | $4.50 | 39,300 | — | — |
| 2023-09-18 | $4.70 | $4.70 | 55,120 | — | — |
| 2023-09-15 | $4.60 | $4.60 | 69,400 | — | — |
| 2023-09-14 | $4.40 | $4.40 | 115,180 | — | — |
| 2023-09-13 | $4.00 | $4.00 | 32,420 | — | — |
| 2023-09-12 | $4.00 | $4.00 | 21,860 | — | — |
| 2023-09-11 | $4.10 | $4.10 | 19,520 | — | — |
| 2023-09-08 | $4.10 | $4.10 | 18,220 | — | — |
| 2023-09-07 | $4.10 | $4.10 | 26,420 | — | — |
| 2023-09-06 | $3.90 | $3.90 | 62,200 | — | — |
| 2023-09-05 | $4.10 | $4.10 | 24,520 | — | — |
| 2023-09-01 | $3.90 | $3.90 | 39,820 | — | — |
| 2023-08-31 | $3.90 | $3.90 | 105,300 | — | — |
| 2023-08-30 | $4.30 | $4.30 | 31,070 | — | — |
| 2023-08-29 | $4.50 | $4.50 | 41,060 | — | — |
| 2023-08-28 | $4.40 | $4.40 | 24,370 | — | — |
| 2023-08-25 | $4.50 | $4.50 | 37,570 | — | — |
| 2023-08-24 | $4.40 | $4.40 | 52,520 | — | — |
| 2023-08-23 | $4.80 | $4.80 | 70,290 | — | — |
| 2023-08-22 | $4.70 | $4.70 | 34,460 | — | — |
| 2023-08-21 | $4.60 | $4.60 | 98,300 | — | — |
| 2023-08-18 | $4.60 | $4.60 | 82,230 | — | — |
| 2023-08-17 | $5.10 | $5.10 | 77,880 | — | — |
| 2023-08-16 | $5.10 | $5.10 | 105,180 | — | — |
| 2023-08-15 | $5.20 | $5.20 | 67,220 | — | — |
| 2023-08-14 | $5.70 | $5.70 | 153,200 | — | — |
| 2023-08-11 | $5.10 | $5.10 | 192,500 | — | — |
| 2023-08-10 | $4.40 | $4.40 | 94,170 | — | — |
| 2023-08-09 | $4.60 | $4.60 | 167,810 | — | — |
| 2023-08-08 | $4.90 | $4.90 | 55,400 | — | — |
| 2023-08-07 | $5.00 | $5.00 | 78,720 | — | — |
| 2023-08-04 | $5.20 | $5.20 | 67,140 | — | — |
| 2023-08-03 | $5.10 | $5.10 | 62,350 | — | — |
| 2023-08-02 | $5.40 | $5.40 | 64,470 | — | — |
| 2023-08-01 | $5.40 | $5.40 | 80,270 | — | — |
| 2023-07-31 | $5.80 | $5.80 | 55,480 | — | — |
| 2023-07-28 | $5.90 | $5.90 | 105,380 | — | — |
| 2023-07-27 | $5.30 | $5.30 | 91,270 | — | — |
| 2023-07-26 | $6.10 | $6.10 | 87,500 | — | — |
| 2023-07-25 | $6.10 | $6.10 | 44,080 | — | — |
| 2023-07-24 | $6.50 | $6.50 | 45,860 | — | — |
| 2023-07-21 | $7.00 | $7.00 | 80,190 | — | — |
| 2023-07-20 | $6.80 | $6.80 | 61,690 | — | — |
| 2023-07-19 | $6.90 | $6.90 | 58,000 | — | — |
| 2023-07-18 | $6.90 | $6.90 | 75,670 | — | — |
| 2023-07-17 | $6.60 | $6.60 | 97,910 | — | — |
| 2023-07-14 | $6.40 | $6.40 | 51,270 | — | — |
| 2023-07-13 | $7.10 | $7.10 | 98,760 | — | — |
| 2023-07-12 | $6.80 | $6.80 | 45,140 | — | — |
| 2023-07-11 | $6.90 | $6.90 | 37,580 | — | — |
| 2023-07-10 | $6.90 | $6.90 | 95,340 | — | — |
| 2023-07-07 | $6.30 | $6.30 | 72,040 | — | — |
| 2023-07-06 | $6.80 | $6.80 | 142,840 | — | — |
| 2023-07-05 | $7.40 | $7.40 | 53,830 | — | — |
| 2023-07-03 | $8.20 | $8.20 | 46,700 | — | — |
| 2023-06-30 | $7.30 | $7.30 | 36,340 | — | — |
| 2023-06-29 | $7.10 | $7.10 | 123,450 | — | — |
| 2023-06-28 | $7.60 | $7.60 | 163,240 | — | — |
| 2023-06-27 | $8.10 | $8.10 | 76,050 | — | — |
| 2023-06-26 | $8.60 | $8.60 | 62,330 | — | — |
| 2023-06-23 | $8.00 | $8.00 | 46,210 | — | — |
| 2023-06-22 | $8.40 | $8.40 | 64,340 | — | — |
| 2023-06-21 | $8.00 | $8.00 | 141,360 | — | — |
| 2023-06-20 | $8.80 | $8.80 | 102,590 | — | — |
| 2023-06-16 | $9.30 | $9.30 | 226,550 | — | — |
| 2023-06-15 | $9.20 | $9.20 | 267,510 | — | — |
| 2023-06-14 | $8.40 | $8.40 | 168,070 | — | — |
| 2023-06-13 | $8.00 | $8.00 | 500,790 | — | — |
| 2023-06-12 | $6.80 | $6.80 | 66,840 | — | — |
| 2023-06-09 | $6.90 | $6.90 | 71,370 | — | — |
| 2023-06-08 | $6.80 | $6.80 | 131,650 | — | — |
| 2023-06-07 | $5.90 | $5.90 | 80,790 | — | — |
| 2023-06-06 | $6.50 | $6.50 | 99,240 | — | — |
| 2023-06-05 | $6.00 | $6.00 | 32,960 | — | — |
| 2023-06-02 | $5.90 | $5.90 | 65,890 | — | — |
| 2023-06-01 | $6.10 | $6.10 | 50,410 | — | — |
| 2023-05-31 | $6.10 | $6.10 | 97,080 | — | — |
| 2023-05-30 | $5.80 | $5.80 | 157,260 | — | — |
| 2023-05-26 | $6.60 | $6.60 | 48,080 | — | — |
| 2023-05-25 | $6.80 | $6.80 | 140,810 | — | — |
| 2023-05-24 | $6.50 | $6.50 | 85,960 | — | — |
| 2023-05-23 | $7.50 | $7.50 | 36,580 | — | — |
| 2023-05-22 | $7.40 | $7.40 | 22,780 | — | — |
| 2023-05-19 | $7.30 | $7.30 | 50,780 | — | — |
| 2023-05-18 | $7.50 | $7.50 | 62,060 | — | — |
| 2023-05-17 | $7.50 | $7.50 | 48,540 | — | — |
| 2023-05-16 | $7.70 | $7.70 | 49,100 | — | — |
| 2023-05-15 | $7.70 | $7.70 | 64,480 | — | — |
| 2023-05-12 | $7.30 | $7.30 | 123,360 | — | — |
| 2023-05-11 | $7.20 | $7.20 | 92,320 | — | — |
| 2023-05-10 | $7.20 | $7.20 | 190,350 | — | — |
| 2023-05-09 | $7.30 | $7.30 | 127,240 | — | — |
| 2023-05-08 | $6.40 | $6.40 | 46,190 | — | — |
| 2023-05-05 | $6.30 | $6.30 | 108,950 | — | — |
| 2023-05-04 | $6.00 | $6.00 | 60,410 | — | — |
| 2023-05-03 | $6.00 | $6.00 | 88,490 | — | — |
| 2023-05-02 | $5.80 | $5.80 | 133,760 | — | — |
| 2023-05-01 | $5.70 | $5.70 | 94,310 | — | — |
| 2023-04-28 | $5.10 | $5.10 | 70,040 | — | — |
| 2023-04-27 | $4.90 | $4.90 | 42,600 | — | — |
| 2023-04-26 | $4.80 | $4.80 | 34,920 | — | — |
| 2023-04-25 | $4.70 | $4.70 | 106,130 | — | — |
| 2023-04-24 | $4.90 | $4.90 | 104,000 | — | — |
| 2023-04-21 | $4.10 | $4.10 | 33,800 | — | — |
| 2023-04-20 | $4.20 | $4.20 | 21,730 | — | — |
| 2023-04-19 | $4.20 | $4.20 | 29,760 | — | — |
| 2023-04-18 | $4.00 | $4.00 | 31,550 | — | — |
| 2023-04-17 | $4.00 | $4.00 | 65,930 | — | — |
| 2023-04-14 | $4.20 | $4.20 | 72,220 | — | — |
| 2023-04-13 | $4.00 | $4.00 | 94,640 | — | — |
| 2023-04-12 | $3.60 | $3.60 | 79,690 | — | — |
| 2023-04-11 | $3.90 | $3.90 | 115,000 | — | — |
| 2023-04-10 | $3.60 | $3.60 | 48,380 | — | — |
| 2023-04-06 | $3.30 | $3.30 | 76,990 | — | — |
| 2023-04-05 | $3.20 | $3.20 | 30,520 | — | — |
| 2023-04-04 | $3.20 | $3.20 | 65,680 | — | — |
| 2023-04-03 | $3.30 | $3.30 | 40,210 | — | — |
| 2023-03-31 | $3.40 | $3.40 | 32,770 | — | — |
| 2023-03-30 | $3.30 | $3.30 | 28,460 | — | — |
| 2023-03-29 | $3.30 | $3.30 | 41,850 | — | — |
| 2023-03-28 | $3.50 | $3.50 | 69,230 | — | — |
| 2023-03-27 | $3.30 | $3.30 | 40,530 | — | — |
| 2023-03-24 | $3.30 | $3.30 | 25,210 | — | — |
| 2023-03-23 | $3.40 | $3.40 | 27,480 | — | — |
| 2023-03-22 | $3.40 | $3.40 | 56,750 | — | — |
| 2023-03-21 | $3.40 | $3.40 | 49,750 | — | — |
| 2023-03-20 | $3.50 | $3.50 | 69,890 | — | — |
| 2023-03-17 | $3.50 | $3.50 | 159,250 | — | — |
| 2023-03-16 | $3.60 | $3.60 | 191,200 | — | — |
| 2023-03-15 | $3.00 | $3.00 | 129,980 | — | — |
| 2023-03-14 | $2.80 | $2.80 | 80,130 | — | — |
| 2023-03-13 | $3.10 | $3.10 | 107,080 | — | — |
| 2023-03-10 | $3.00 | $3.00 | 106,200 | — | — |
| 2023-03-09 | $3.20 | $3.20 | 113,070 | — | — |
| 2023-03-08 | $3.10 | $3.10 | 117,340 | — | — |
| 2023-03-07 | $3.60 | $3.60 | 797,150 | — | — |
| 2023-03-06 | $3.10 | $3.10 | 76,430 | — | — |
| 2023-03-03 | $3.10 | $3.10 | 65,580 | — | — |
| 2023-03-02 | $3.00 | $3.00 | 65,900 | — | — |
| 2023-03-01 | $3.10 | $3.10 | 165,390 | — | — |
| 2023-02-28 | $3.00 | $3.00 | 59,510 | — | — |
| 2023-02-27 | $3.20 | $3.20 | 131,770 | — | — |
| 2023-02-24 | $2.80 | $2.80 | 98,290 | — | — |
| 2023-02-23 | $3.00 | $3.00 | 149,920 | — | — |
| 2023-02-22 | $2.90 | $2.90 | 128,830 | — | — |
| 2023-02-21 | $3.00 | $3.00 | 135,720 | — | — |
| 2023-02-17 | $3.40 | $3.40 | 99,710 | — | — |
| 2023-02-16 | $3.40 | $3.40 | 82,400 | — | — |
| 2023-02-15 | $3.60 | $3.60 | 111,650 | — | — |
| 2023-02-14 | $3.70 | $3.70 | 101,600 | — | — |
| 2023-02-13 | $3.70 | $3.70 | 116,300 | — | — |
| 2023-02-10 | $4.20 | $4.20 | 86,160 | — | — |
| 2023-02-09 | $4.40 | $4.40 | 118,300 | — | — |
| 2023-02-08 | $4.60 | $4.60 | 84,340 | — | — |
| 2023-02-07 | $4.80 | $4.80 | 96,410 | — | — |
| 2023-02-06 | $4.80 | $4.80 | 180,960 | — | — |
| 2023-02-03 | $4.20 | $4.20 | 104,080 | — | — |
| 2023-02-02 | $4.60 | $4.60 | 93,510 | — | — |
| 2023-02-01 | $5.00 | $5.00 | 42,560 | — | — |
| 2023-01-31 | $4.90 | $4.90 | 91,990 | — | — |
| 2023-01-30 | $5.00 | $5.00 | 52,640 | — | — |
| 2023-01-27 | $5.20 | $5.20 | 63,980 | — | — |
| 2023-01-26 | $4.90 | $4.90 | 308,010 | — | — |
| 2023-01-25 | $5.00 | $5.00 | 104,380 | — | — |
| 2023-01-24 | $5.20 | $5.20 | 61,960 | — | — |
| 2023-01-23 | $5.50 | $5.50 | 88,810 | — | — |
| 2023-01-20 | $5.60 | $5.60 | 54,110 | — | — |
| 2023-01-19 | $5.40 | $5.40 | 55,460 | — | — |
| 2023-01-18 | $5.10 | $5.10 | 86,960 | — | — |
| 2023-01-17 | $5.70 | $5.70 | 79,040 | — | — |
| 2023-01-13 | $5.50 | $5.50 | 61,060 | — | — |
| 2023-01-12 | $5.20 | $5.20 | 61,880 | — | — |
| 2023-01-11 | $5.50 | $5.50 | 148,970 | — | — |
| 2023-01-10 | $5.30 | $5.30 | 111,780 | — | — |
| 2023-01-09 | $4.00 | $4.00 | 142,320 | — | — |
| 2023-01-06 | $4.10 | $4.10 | 95,090 | — | — |
| 2023-01-05 | $3.80 | $3.80 | 116,840 | — | — |
| 2023-01-04 | $3.40 | $3.40 | 79,640 | — | — |
| 2023-01-03 | $2.90 | $2.90 | 64,820 | — | — |