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
- 2013-10-22 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 | $2.79 | $2.79 | 18,400 | — | — |
| 2023-12-28 | $2.84 | $2.84 | 112,800 | — | — |
| 2023-12-27 | $2.95 | $2.95 | 57,600 | — | — |
| 2023-12-26 | $2.93 | $2.93 | 13,800 | — | — |
| 2023-12-22 | $2.94 | $2.94 | 23,700 | — | — |
| 2023-12-21 | $2.93 | $2.93 | 3,100 | — | — |
| 2023-12-20 | $2.98 | $2.98 | 9,900 | — | — |
| 2023-12-19 | $2.93 | $2.93 | 44,000 | — | — |
| 2023-12-18 | $2.63 | $2.63 | 9,200 | — | — |
| 2023-12-15 | $2.71 | $2.71 | 11,400 | — | — |
| 2023-12-14 | $2.56 | $2.56 | 29,400 | — | — |
| 2023-12-13 | $2.45 | $2.45 | 6,900 | — | — |
| 2023-12-12 | $2.45 | $2.45 | 6,200 | — | — |
| 2023-12-11 | $2.49 | $2.49 | 11,400 | — | — |
| 2023-12-08 | $2.56 | $2.56 | 6,600 | — | — |
| 2023-12-07 | $2.60 | $2.60 | 9,400 | — | — |
| 2023-12-06 | $2.54 | $2.54 | 30,900 | — | — |
| 2023-12-05 | $2.66 | $2.66 | 4,600 | — | — |
| 2023-12-04 | $2.73 | $2.73 | 9,300 | — | — |
| 2023-12-01 | $2.63 | $2.63 | 15,800 | — | — |
| 2023-11-30 | $2.41 | $2.41 | 9,200 | — | — |
| 2023-11-29 | $2.42 | $2.42 | 6,600 | — | — |
| 2023-11-28 | $2.47 | $2.47 | 4,500 | — | — |
| 2023-11-27 | $2.40 | $2.40 | 10,500 | — | — |
| 2023-11-24 | $2.50 | $2.50 | 3,900 | — | — |
| 2023-11-22 | $2.47 | $2.47 | 12,200 | — | — |
| 2023-11-21 | $2.51 | $2.51 | 7,600 | — | — |
| 2023-11-20 | $2.40 | $2.40 | 20,600 | — | — |
| 2023-11-17 | $2.77 | $2.77 | 10,700 | — | — |
| 2023-11-16 | $2.70 | $2.70 | 12,500 | — | — |
| 2023-11-15 | $2.73 | $2.73 | 8,200 | — | — |
| 2023-11-14 | $2.69 | $2.69 | 26,000 | — | — |
| 2023-11-13 | $2.78 | $2.78 | 173,500 | — | — |
| 2023-11-10 | $2.50 | $2.50 | 40,900 | — | — |
| 2023-11-09 | $2.37 | $2.37 | 14,000 | — | — |
| 2023-11-08 | $2.49 | $2.49 | 8,800 | — | — |
| 2023-11-07 | $2.52 | $2.52 | 6,200 | — | — |
| 2023-11-06 | $2.60 | $2.60 | 4,800 | — | — |
| 2023-11-03 | $2.58 | $2.58 | 10,500 | — | — |
| 2023-11-02 | $2.58 | $2.58 | 11,400 | — | — |
| 2023-11-01 | $2.56 | $2.56 | 7,300 | — | — |
| 2023-10-31 | $2.55 | $2.55 | 8,600 | — | — |
| 2023-10-30 | $2.36 | $2.36 | 7,500 | — | — |
| 2023-10-27 | $2.38 | $2.38 | 20,500 | — | — |
| 2023-10-26 | $2.46 | $2.46 | 12,800 | — | — |
| 2023-10-25 | $2.41 | $2.41 | 9,800 | — | — |
| 2023-10-24 | $2.48 | $2.48 | 6,100 | — | — |
| 2023-10-23 | $2.50 | $2.50 | 15,400 | — | — |
| 2023-10-20 | $2.56 | $2.56 | 11,900 | — | — |
| 2023-10-19 | $2.59 | $2.59 | 8,000 | — | — |
| 2023-10-18 | $2.53 | $2.53 | 22,200 | — | — |
| 2023-10-17 | $2.79 | $2.79 | 9,500 | — | — |
| 2023-10-16 | $2.79 | $2.79 | 18,800 | — | — |
| 2023-10-13 | $2.82 | $2.82 | 11,100 | — | — |
| 2023-10-12 | $2.77 | $2.77 | 36,000 | — | — |
| 2023-10-11 | $2.78 | $2.78 | 12,800 | — | — |
| 2023-10-10 | $2.94 | $2.94 | 6,200 | — | — |
| 2023-10-09 | $2.96 | $2.96 | 9,600 | — | — |
| 2023-10-06 | $2.82 | $2.82 | 11,700 | — | — |
| 2023-10-05 | $2.78 | $2.78 | 7,800 | — | — |
| 2023-10-04 | $2.87 | $2.87 | 9,200 | — | — |
| 2023-10-03 | $2.92 | $2.92 | 15,300 | — | — |
| 2023-10-02 | $2.83 | $2.83 | 14,600 | — | — |
| 2023-09-29 | $2.98 | $2.98 | 17,300 | — | — |
| 2023-09-28 | $2.83 | $2.83 | 17,200 | — | — |
| 2023-09-27 | $2.90 | $2.90 | 37,700 | — | — |
| 2023-09-26 | $2.98 | $2.98 | 5,300 | — | — |
| 2023-09-25 | $3.10 | $3.10 | 23,300 | — | — |
| 2023-09-22 | $3.34 | $3.34 | 5,200 | — | — |
| 2023-09-21 | $3.29 | $3.29 | 9,100 | — | — |
| 2023-09-20 | $3.22 | $3.22 | 37,700 | — | — |
| 2023-09-19 | $3.43 | $3.43 | 29,900 | — | — |
| 2023-09-18 | $3.45 | $3.45 | 25,200 | — | — |
| 2023-09-15 | $3.64 | $3.64 | 7,100 | — | — |
| 2023-09-14 | $3.79 | $3.79 | 6,300 | — | — |
| 2023-09-13 | $3.81 | $3.81 | 7,600 | — | — |
| 2023-09-12 | $3.80 | $3.80 | 21,600 | — | — |
| 2023-09-11 | $3.75 | $3.75 | 10,700 | — | — |
| 2023-09-08 | $3.68 | $3.68 | 36,800 | — | — |
| 2023-09-07 | $3.65 | $3.65 | 41,700 | — | — |
| 2023-09-06 | $3.82 | $3.82 | 18,700 | — | — |
| 2023-09-05 | $3.99 | $3.99 | 36,700 | — | — |
| 2023-09-01 | $3.76 | $3.76 | 29,900 | — | — |
| 2023-08-31 | $3.95 | $3.95 | 7,100 | — | — |
| 2023-08-30 | $4.00 | $4.00 | 23,400 | — | — |
| 2023-08-29 | $4.10 | $4.10 | 39,400 | — | — |
| 2023-08-28 | $4.00 | $4.00 | 35,800 | — | — |
| 2023-08-25 | $4.15 | $4.15 | 74,700 | — | — |
| 2023-08-24 | $4.12 | $4.12 | 88,600 | — | — |
| 2023-08-23 | $4.31 | $4.31 | 27,100 | — | — |
| 2023-08-22 | $4.16 | $4.16 | 12,400 | — | — |
| 2023-08-21 | $4.16 | $4.16 | 21,900 | — | — |
| 2023-08-18 | $4.14 | $4.14 | 23,600 | — | — |
| 2023-08-17 | $4.53 | $4.53 | 83,600 | — | — |
| 2023-08-16 | $4.99 | $4.99 | 17,800 | — | — |
| 2023-08-15 | $5.00 | $5.00 | 14,300 | — | — |
| 2023-08-14 | $5.00 | $5.00 | 8,400 | — | — |
| 2023-08-11 | $5.08 | $5.08 | 63,200 | — | — |
| 2023-08-10 | $5.01 | $5.01 | 25,800 | — | — |
| 2023-08-09 | $5.09 | $5.09 | 42,800 | — | — |
| 2023-08-08 | $5.06 | $5.06 | 53,600 | — | — |
| 2023-08-07 | $5.01 | $5.01 | 23,400 | — | — |
| 2023-08-04 | $5.09 | $5.09 | 33,400 | — | — |
| 2023-08-03 | $4.91 | $4.91 | 22,600 | — | — |
| 2023-08-02 | $4.94 | $4.94 | 25,400 | — | — |
| 2023-08-01 | $4.98 | $4.98 | 25,300 | — | — |
| 2023-07-31 | $4.97 | $4.97 | 193,800 | — | — |
| 2023-07-28 | $4.91 | $4.91 | 264,100 | — | — |
| 2023-07-27 | $5.10 | $5.10 | 8,853,700 | — | — |
| 2023-07-26 | $4.30 | $4.30 | 8,700 | — | — |
| 2023-07-25 | $4.29 | $4.29 | 2,300 | — | — |
| 2023-07-24 | $4.26 | $4.26 | 4,600 | — | — |
| 2023-07-21 | $4.24 | $4.24 | 7,600 | — | — |
| 2023-07-20 | $4.29 | $4.29 | 5,400 | — | — |
| 2023-07-19 | $4.35 | $4.35 | 7,100 | — | — |
| 2023-07-18 | $4.47 | $4.47 | 2,300 | — | — |
| 2023-07-17 | $4.42 | $4.42 | 8,600 | — | — |
| 2023-07-14 | $4.32 | $4.32 | 5,500 | — | — |
| 2023-07-13 | $4.47 | $4.47 | 3,200 | — | — |
| 2023-07-12 | $4.42 | $4.42 | 4,700 | — | — |
| 2023-07-11 | $4.39 | $4.39 | 9,000 | — | — |
| 2023-07-10 | $4.29 | $4.29 | 11,400 | — | — |
| 2023-07-07 | $4.42 | $4.42 | 15,000 | — | — |
| 2023-07-06 | $4.30 | $4.30 | 40,500 | — | — |
| 2023-07-05 | $4.72 | $4.72 | 5,500 | — | — |
| 2023-07-03 | $4.91 | $4.91 | 5,300 | — | — |
| 2023-06-30 | $5.04 | $5.04 | 12,500 | — | — |
| 2023-06-29 | $4.89 | $4.89 | 15,100 | — | — |
| 2023-06-28 | $4.73 | $4.73 | 2,800 | — | — |
| 2023-06-27 | $4.70 | $4.70 | 7,700 | — | — |
| 2023-06-26 | $4.76 | $4.76 | 6,600 | — | — |
| 2023-06-23 | $4.86 | $4.86 | 13,100 | — | — |
| 2023-06-22 | $4.98 | $4.98 | 8,400 | — | — |
| 2023-06-21 | $5.07 | $5.07 | 5,300 | — | — |
| 2023-06-20 | $5.03 | $5.03 | 18,600 | — | — |
| 2023-06-16 | $4.85 | $4.85 | 13,500 | — | — |
| 2023-06-15 | $5.03 | $5.03 | 14,700 | — | — |
| 2023-06-14 | $4.79 | $4.79 | 11,200 | — | — |
| 2023-06-13 | $4.92 | $4.92 | 33,500 | — | — |
| 2023-06-12 | $4.36 | $4.36 | 12,500 | — | — |
| 2023-06-09 | $4.30 | $4.30 | 9,500 | — | — |
| 2023-06-08 | $4.43 | $4.43 | 5,200 | — | — |
| 2023-06-07 | $4.46 | $4.46 | 25,700 | — | — |
| 2023-06-06 | $4.59 | $4.59 | 7,300 | — | — |
| 2023-06-05 | $4.46 | $4.46 | 9,000 | — | — |
| 2023-06-02 | $4.50 | $4.50 | 8,000 | — | — |
| 2023-06-01 | $4.31 | $4.31 | 7,100 | — | — |
| 2023-05-31 | $4.63 | $4.63 | 11,500 | — | — |
| 2023-05-30 | $4.66 | $4.66 | 15,500 | — | — |
| 2023-05-26 | $4.74 | $4.74 | 37,300 | — | — |
| 2023-05-25 | $5.21 | $5.21 | 56,200 | — | — |
| 2023-05-24 | $5.13 | $5.13 | 55,600 | — | — |
| 2023-05-23 | $5.37 | $5.37 | 177,700 | — | — |
| 2023-05-22 | $4.06 | $4.06 | 29,800 | — | — |
| 2023-05-19 | $3.77 | $3.77 | 127,200 | — | — |
| 2023-05-18 | $3.67 | $3.67 | 5,900 | — | — |
| 2023-05-17 | $3.62 | $3.62 | 79,400 | — | — |
| 2023-05-16 | $3.53 | $3.53 | 159,600 | — | — |
| 2023-05-15 | $4.29 | $4.29 | 16,000 | — | — |
| 2023-05-12 | $4.31 | $4.31 | 191,900 | — | — |
| 2023-05-11 | $4.85 | $4.85 | 138,582 | — | — |
| 2023-05-10 | $4.52 | $4.52 | 24,318 | — | — |
| 2023-05-09 | $4.25 | $4.25 | 13,529 | — | — |
| 2023-05-08 | $4.13 | $4.13 | 8,988 | — | — |
| 2023-05-05 | $4.13 | $4.13 | 24,518 | — | — |
| 2023-05-04 | $4.25 | $4.25 | 17,529 | — | — |
| 2023-05-03 | $4.25 | $4.25 | 18,971 | — | — |
| 2023-05-02 | $4.51 | $4.51 | 10,482 | — | — |
| 2023-05-01 | $4.59 | $4.59 | 19,247 | — | — |
| 2023-04-28 | $4.42 | $4.42 | 20,500 | — | — |
| 2023-04-27 | $4.76 | $4.76 | 4,635 | — | — |
| 2023-04-26 | $4.59 | $4.59 | 12,547 | — | — |
| 2023-04-25 | $4.86 | $4.86 | 7,176 | — | — |
| 2023-04-24 | $4.93 | $4.93 | 4,306 | — | — |
| 2023-04-21 | $5.00 | $5.00 | 4,853 | — | — |
| 2023-04-20 | $5.12 | $5.12 | 13,594 | — | — |
| 2023-04-19 | $5.19 | $5.19 | 2,988 | — | — |
| 2023-04-18 | $5.17 | $5.17 | 15,306 | — | — |
| 2023-04-17 | $4.85 | $4.85 | 9,718 | — | — |
| 2023-04-14 | $4.85 | $4.85 | 12,988 | — | — |
| 2023-04-13 | $5.08 | $5.08 | 14,753 | — | — |
| 2023-04-12 | $5.20 | $5.20 | 7,982 | — | — |
| 2023-04-11 | $5.32 | $5.32 | 2,494 | — | — |
| 2023-04-10 | $5.24 | $5.24 | 6,200 | — | — |
| 2023-04-06 | $5.44 | $5.44 | 12,324 | — | — |
| 2023-04-05 | $5.44 | $5.44 | 2,718 | — | — |
| 2023-04-04 | $5.37 | $5.37 | 6,135 | — | — |
| 2023-04-03 | $5.39 | $5.39 | 8,688 | — | — |
| 2023-03-31 | $5.41 | $5.41 | 5,271 | — | — |
| 2023-03-30 | $5.47 | $5.47 | 6,712 | — | — |
| 2023-03-29 | $5.63 | $5.63 | 8,876 | — | — |
| 2023-03-28 | $5.58 | $5.58 | 8,147 | — | — |
| 2023-03-27 | $5.39 | $5.39 | 13,288 | — | — |
| 2023-03-24 | $5.05 | $5.05 | 25,459 | — | — |
| 2023-03-23 | $5.27 | $5.27 | 13,776 | — | — |
| 2023-03-22 | $5.58 | $5.58 | 4,118 | — | — |
| 2023-03-21 | $5.63 | $5.63 | 6,624 | — | — |
| 2023-03-20 | $5.53 | $5.53 | 7,547 | — | — |
| 2023-03-17 | $5.92 | $5.92 | 12,218 | — | — |
| 2023-03-16 | $5.75 | $5.75 | 8,053 | — | — |
| 2023-03-15 | $5.25 | $5.25 | 11,871 | — | — |
| 2023-03-14 | $5.80 | $5.80 | 21,388 | — | — |
| 2023-03-13 | $6.48 | $6.48 | 48,976 | — | — |
| 2023-03-10 | $5.24 | $5.24 | 115,847 | — | — |
| 2023-03-09 | $7.14 | $7.14 | 4,853 | — | — |
| 2023-03-08 | $7.48 | $7.48 | 9,076 | — | — |
| 2023-03-07 | $7.34 | $7.34 | 3,588 | — | — |
| 2023-03-06 | $7.65 | $7.65 | 10,135 | — | — |
| 2023-03-03 | $7.46 | $7.46 | 6,629 | — | — |
| 2023-03-02 | $7.33 | $7.33 | 3,624 | — | — |
| 2023-03-01 | $7.48 | $7.48 | 5,729 | — | — |
| 2023-02-28 | $7.67 | $7.67 | 10,929 | — | — |
| 2023-02-27 | $7.65 | $7.65 | 3,994 | — | — |
| 2023-02-24 | $7.31 | $7.31 | 12,953 | — | — |
| 2023-02-23 | $7.67 | $7.67 | 10,535 | — | — |
| 2023-02-22 | $7.99 | $7.99 | 4,341 | — | — |
| 2023-02-21 | $8.26 | $8.26 | 2,071 | — | — |
| 2023-02-17 | $8.50 | $8.50 | 1,247 | — | — |
| 2023-02-16 | $8.50 | $8.50 | 7,394 | — | — |
| 2023-02-15 | $8.72 | $8.72 | 13,600 | — | — |
| 2023-02-14 | $9.10 | $9.10 | 6,076 | — | — |
| 2023-02-13 | $9.18 | $9.18 | 3,659 | — | — |
| 2023-02-10 | $8.99 | $8.99 | 6,294 | — | — |
| 2023-02-09 | $9.18 | $9.18 | 4,141 | — | — |
| 2023-02-08 | $9.10 | $9.10 | 4,876 | — | — |
| 2023-02-07 | $9.35 | $9.35 | 3,441 | — | — |
| 2023-02-06 | $9.16 | $9.16 | 7,041 | — | — |
| 2023-02-03 | $9.35 | $9.35 | 7,841 | — | — |
| 2023-02-02 | $9.33 | $9.33 | 15,665 | — | — |
| 2023-02-01 | $8.86 | $8.86 | 3,371 | — | — |
| 2023-01-31 | $9.01 | $9.01 | 3,729 | — | — |
| 2023-01-30 | $8.84 | $8.84 | 5,265 | — | — |
| 2023-01-27 | $9.10 | $9.10 | 6,947 | — | — |
| 2023-01-26 | $8.84 | $8.84 | 5,876 | — | — |
| 2023-01-25 | $8.74 | $8.74 | 8,265 | — | — |
| 2023-01-24 | $9.37 | $9.37 | 6,606 | — | — |
| 2023-01-23 | $9.44 | $9.44 | 5,006 | — | — |
| 2023-01-20 | $9.18 | $9.18 | 5,547 | — | — |
| 2023-01-19 | $9.13 | $9.13 | 6,259 | — | — |
| 2023-01-18 | $9.18 | $9.18 | 5,235 | — | — |
| 2023-01-17 | $9.86 | $9.86 | 13,088 | — | — |
| 2023-01-13 | $9.45 | $9.45 | 16,118 | — | — |
| 2023-01-12 | $8.84 | $8.84 | 14,765 | — | — |
| 2023-01-11 | $8.35 | $8.35 | 4,818 | — | — |
| 2023-01-10 | $8.28 | $8.28 | 8,659 | — | — |
| 2023-01-09 | $8.16 | $8.16 | 5,947 | — | — |
| 2023-01-06 | $8.16 | $8.16 | 4,488 | — | — |
| 2023-01-05 | $7.63 | $7.63 | 2,953 | — | — |
| 2023-01-04 | $7.63 | $7.63 | 5,206 | — | — |
| 2023-01-03 | $7.02 | $7.02 | 2,894 | — | — |