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
- 2012-08-03 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 | $3.90 | $3.90 | 0 | — | — |
| 2023-12-28 | $3.90 | $3.90 | 517 | — | — |
| 2023-12-27 | $3.90 | $3.90 | 375 | — | — |
| 2023-12-26 | $3.83 | $3.83 | 0 | — | — |
| 2023-12-22 | $3.83 | $3.83 | 417 | — | — |
| 2023-12-21 | $4.08 | $4.08 | 0 | — | — |
| 2023-12-20 | $4.08 | $4.08 | 0 | — | — |
| 2023-12-19 | $4.08 | $4.08 | 0 | — | — |
| 2023-12-18 | $4.08 | $4.08 | 442 | — | — |
| 2023-12-15 | $4.18 | $4.18 | 42 | — | — |
| 2023-12-14 | $4.18 | $4.18 | 208 | — | — |
| 2023-12-13 | $4.02 | $4.02 | 1,292 | — | — |
| 2023-12-12 | $3.79 | $3.79 | 0 | — | — |
| 2023-12-11 | $3.79 | $3.79 | 2,083 | — | — |
| 2023-12-08 | $3.97 | $3.97 | 0 | — | — |
| 2023-12-07 | $3.97 | $3.97 | 0 | — | — |
| 2023-12-06 | $3.97 | $3.97 | 150 | — | — |
| 2023-12-05 | $4.20 | $4.20 | 0 | — | — |
| 2023-12-04 | $4.20 | $4.20 | 1,808 | — | — |
| 2023-12-01 | $4.20 | $4.20 | 333 | — | — |
| 2023-11-30 | $4.33 | $4.33 | 267 | — | — |
| 2023-11-29 | $4.46 | $4.46 | 42 | — | — |
| 2023-11-28 | $4.46 | $4.46 | 325 | — | — |
| 2023-11-27 | $4.32 | $4.32 | 233 | — | — |
| 2023-11-24 | $4.39 | $4.39 | 0 | — | — |
| 2023-11-22 | $4.39 | $4.39 | 8 | — | — |
| 2023-11-21 | $4.39 | $4.39 | 392 | — | — |
| 2023-11-20 | $4.98 | $4.98 | 2,683 | — | — |
| 2023-11-17 | $4.04 | $4.04 | 358 | — | — |
| 2023-11-16 | $3.78 | $3.78 | 1,367 | — | — |
| 2023-11-15 | $3.11 | $3.11 | 1,417 | — | — |
| 2023-11-14 | $3.00 | $3.00 | 3,125 | — | — |
| 2023-11-13 | $2.76 | $2.76 | 1,250 | — | — |
| 2023-11-10 | $2.64 | $2.64 | 158 | — | — |
| 2023-11-09 | $2.77 | $2.77 | 8 | — | — |
| 2023-11-08 | $3.07 | $3.07 | 917 | — | — |
| 2023-11-07 | $3.07 | $3.07 | 83 | — | — |
| 2023-11-06 | $3.00 | $3.00 | 0 | — | — |
| 2023-11-03 | $3.00 | $3.00 | 950 | — | — |
| 2023-11-02 | $2.98 | $2.98 | 125 | — | — |
| 2023-11-01 | $2.86 | $2.86 | 83 | — | — |
| 2023-10-31 | $3.14 | $3.14 | 492 | — | — |
| 2023-10-30 | $2.82 | $2.82 | 83 | — | — |
| 2023-10-27 | $3.47 | $3.47 | 0 | — | — |
| 2023-10-26 | $3.47 | $3.47 | 0 | — | — |
| 2023-10-25 | $3.47 | $3.47 | 0 | — | — |
| 2023-10-24 | $3.47 | $3.47 | 0 | — | — |
| 2023-10-23 | $3.47 | $3.47 | 83 | — | — |
| 2023-10-20 | $3.25 | $3.25 | 0 | — | — |
| 2023-10-19 | $3.25 | $3.25 | 25 | — | — |
| 2023-10-18 | $3.48 | $3.48 | 0 | — | — |
| 2023-10-17 | $3.48 | $3.48 | 25 | — | — |
| 2023-10-16 | $3.84 | $3.84 | 883 | — | — |
| 2023-10-13 | $3.65 | $3.65 | 225 | — | — |
| 2023-10-12 | $3.60 | $3.60 | 0 | — | — |
| 2023-10-11 | $3.60 | $3.60 | 458 | — | — |
| 2023-10-10 | $3.96 | $3.96 | 25 | — | — |
| 2023-10-09 | $3.89 | $3.89 | 0 | — | — |
| 2023-10-06 | $3.89 | $3.89 | 0 | — | — |
| 2023-10-05 | $3.89 | $3.89 | 92 | — | — |
| 2023-10-04 | $3.89 | $3.89 | 0 | — | — |
| 2023-10-03 | $3.89 | $3.89 | 0 | — | — |
| 2023-10-02 | $3.89 | $3.89 | 25 | — | — |
| 2023-09-29 | $4.16 | $4.16 | 125 | — | — |
| 2023-09-28 | $4.08 | $4.08 | 0 | — | — |
| 2023-09-27 | $4.08 | $4.08 | 1,708 | — | — |
| 2023-09-26 | $4.31 | $4.31 | 6,883 | — | — |
| 2023-09-25 | $4.14 | $4.14 | 358 | — | — |
| 2023-09-22 | $4.33 | $4.33 | 8 | — | — |
| 2023-09-21 | $3.89 | $3.89 | 0 | — | — |
| 2023-09-20 | $3.89 | $3.89 | 0 | — | — |
| 2023-09-19 | $3.89 | $3.89 | 492 | — | — |
| 2023-09-18 | $4.08 | $4.08 | 525 | — | — |
| 2023-09-15 | $4.46 | $4.46 | 0 | — | — |
| 2023-09-14 | $4.46 | $4.46 | 250 | — | — |
| 2023-09-13 | $4.56 | $4.56 | 250 | — | — |
| 2023-09-12 | $4.57 | $4.57 | 0 | — | — |
| 2023-09-11 | $4.57 | $4.57 | 8,542 | — | — |
| 2023-09-08 | $4.56 | $4.56 | 958 | — | — |
| 2023-09-07 | $3.58 | $3.58 | 0 | — | — |
| 2023-09-06 | $3.58 | $3.58 | 533 | — | — |
| 2023-09-05 | $3.73 | $3.73 | 667 | — | — |
| 2023-09-01 | $3.90 | $3.90 | 0 | — | — |
| 2023-08-31 | $3.90 | $3.90 | 0 | — | — |
| 2023-08-30 | $3.90 | $3.90 | 333 | — | — |
| 2023-08-29 | $3.91 | $3.91 | 0 | — | — |
| 2023-08-28 | $3.91 | $3.91 | 417 | — | — |
| 2023-08-25 | $3.49 | $3.49 | 33 | — | — |
| 2023-08-24 | $3.72 | $3.72 | 0 | — | — |
| 2023-08-23 | $3.72 | $3.72 | 0 | — | — |
| 2023-08-22 | $3.72 | $3.72 | 833 | — | — |
| 2023-08-21 | $3.60 | $3.60 | 892 | — | — |
| 2023-08-18 | $3.70 | $3.70 | 67 | — | — |
| 2023-08-17 | $3.60 | $3.60 | 458 | — | — |
| 2023-08-16 | $4.03 | $4.03 | 33 | — | — |
| 2023-08-15 | $4.03 | $4.03 | 83 | — | — |
| 2023-08-14 | $4.27 | $4.27 | 117 | — | — |
| 2023-08-11 | $3.96 | $3.96 | 208 | — | — |
| 2023-08-10 | $3.96 | $3.96 | 83 | — | — |
| 2023-08-09 | $4.14 | $4.14 | 0 | — | — |
| 2023-08-08 | $4.14 | $4.14 | 2,750 | — | — |
| 2023-08-07 | $4.08 | $4.08 | 0 | — | — |
| 2023-08-04 | $4.08 | $4.08 | 433 | — | — |
| 2023-08-03 | $4.26 | $4.26 | 8 | — | — |
| 2023-08-02 | $4.26 | $4.26 | 1,417 | — | — |
| 2023-08-01 | $3.95 | $3.95 | 917 | — | — |
| 2023-07-31 | $4.13 | $4.13 | 450 | — | — |
| 2023-07-28 | $4.80 | $4.80 | 0 | — | — |
| 2023-07-27 | $4.80 | $4.80 | 0 | — | — |
| 2023-07-26 | $4.80 | $4.80 | 0 | — | — |
| 2023-07-25 | $4.80 | $4.80 | 250 | — | — |
| 2023-07-24 | $4.80 | $4.80 | 25 | — | — |
| 2023-07-21 | $4.80 | $4.80 | 0 | — | — |
| 2023-07-20 | $4.80 | $4.80 | 0 | — | — |
| 2023-07-19 | $4.80 | $4.80 | 4,042 | — | — |
| 2023-07-18 | $4.46 | $4.46 | 0 | — | — |
| 2023-07-17 | $4.46 | $4.46 | 42 | — | — |
| 2023-07-14 | $4.55 | $4.55 | 75 | — | — |
| 2023-07-13 | $4.44 | $4.44 | 0 | — | — |
| 2023-07-12 | $4.44 | $4.44 | 4,500 | — | — |
| 2023-07-11 | $4.46 | $4.46 | 25 | — | — |
| 2023-07-10 | $4.36 | $4.36 | 0 | — | — |
| 2023-07-07 | $4.36 | $4.36 | 25 | — | — |
| 2023-07-06 | $4.42 | $4.42 | 100 | — | — |
| 2023-07-05 | $4.38 | $4.38 | 0 | — | — |
| 2023-07-03 | $4.38 | $4.38 | 458 | — | — |
| 2023-06-30 | $4.57 | $4.57 | 708 | — | — |
| 2023-06-29 | $4.44 | $4.44 | 3,967 | — | — |
| 2023-06-28 | $4.38 | $4.38 | 2,800 | — | — |
| 2023-06-27 | $4.36 | $4.36 | 8 | — | — |
| 2023-06-26 | $4.70 | $4.70 | 50 | — | — |
| 2023-06-23 | $4.80 | $4.80 | 0 | — | — |
| 2023-06-22 | $4.80 | $4.80 | 258 | — | — |
| 2023-06-21 | $4.80 | $4.80 | 250 | — | — |
| 2023-06-20 | $4.80 | $4.80 | 1,958 | — | — |
| 2023-06-16 | $4.64 | $4.64 | 0 | — | — |
| 2023-06-15 | $4.64 | $4.64 | 417 | — | — |
| 2023-06-14 | $4.68 | $4.68 | 833 | — | — |
| 2023-06-13 | $4.98 | $4.98 | 0 | — | — |
| 2023-06-12 | $4.98 | $4.98 | 833 | — | — |
| 2023-06-09 | $5.06 | $5.06 | 0 | — | — |
| 2023-06-08 | $5.06 | $5.06 | 0 | — | — |
| 2023-06-07 | $5.06 | $5.06 | 408 | — | — |
| 2023-06-06 | $5.04 | $5.04 | 83 | — | — |
| 2023-06-05 | $5.16 | $5.16 | 0 | — | — |
| 2023-06-02 | $5.16 | $5.16 | 508 | — | — |
| 2023-06-01 | $5.15 | $5.15 | 17 | — | — |
| 2023-05-31 | $5.52 | $5.52 | 208 | — | — |
| 2023-05-30 | $4.92 | $4.92 | 675 | — | — |
| 2023-05-26 | $4.80 | $4.80 | 7,083 | — | — |
| 2023-05-25 | $5.04 | $5.04 | 1,000 | — | — |
| 2023-05-24 | $5.40 | $5.40 | 5,217 | — | — |
| 2023-05-23 | $5.70 | $5.70 | 4,342 | — | — |
| 2023-05-22 | $5.22 | $5.22 | 0 | — | — |
| 2023-05-19 | $5.22 | $5.22 | 0 | — | — |
| 2023-05-18 | $5.22 | $5.22 | 9,992 | — | — |
| 2023-05-17 | $4.78 | $4.78 | 4,650 | — | — |
| 2023-05-16 | $4.86 | $4.86 | 0 | — | — |
| 2023-05-15 | $4.86 | $4.86 | 0 | — | — |
| 2023-05-12 | $4.86 | $4.86 | 208 | — | — |
| 2023-05-11 | $4.86 | $4.86 | 4,875 | — | — |
| 2023-05-10 | $5.46 | $5.46 | 558 | — | — |
| 2023-05-09 | $5.64 | $5.64 | 0 | — | — |
| 2023-05-08 | $5.64 | $5.64 | 2,500 | — | — |
| 2023-05-05 | $6.19 | $6.19 | 983 | — | — |
| 2023-05-04 | $5.51 | $5.51 | 1,725 | — | — |
| 2023-05-03 | $5.64 | $5.64 | 375 | — | — |
| 2023-05-02 | $5.95 | $5.95 | 5,300 | — | — |
| 2023-05-01 | $6.12 | $6.12 | 92 | — | — |
| 2023-04-28 | $6.47 | $6.47 | 3,100 | — | — |
| 2023-04-27 | $6.56 | $6.56 | 3,167 | — | — |
| 2023-04-26 | $6.66 | $6.66 | 2,833 | — | — |
| 2023-04-25 | $6.18 | $6.18 | 10,350 | — | — |
| 2023-04-24 | $6.67 | $6.67 | 11,967 | — | — |
| 2023-04-21 | $4.90 | $4.90 | 2,250 | — | — |
| 2023-04-20 | $4.91 | $4.91 | 2,583 | — | — |
| 2023-04-19 | $4.80 | $4.80 | 8,458 | — | — |
| 2023-04-18 | $4.46 | $4.46 | 0 | — | — |
| 2023-04-17 | $4.46 | $4.46 | 167 | — | — |
| 2023-04-14 | $4.32 | $4.32 | 0 | — | — |
| 2023-04-13 | $4.32 | $4.32 | 0 | — | — |
| 2023-04-12 | $4.32 | $4.32 | 725 | — | — |
| 2023-04-11 | $4.32 | $4.32 | 33 | — | — |
| 2023-04-10 | $4.68 | $4.68 | 5,083 | — | — |
| 2023-04-06 | $4.32 | $4.32 | 758 | — | — |
| 2023-04-05 | $4.32 | $4.32 | 2,633 | — | — |
| 2023-04-04 | $4.15 | $4.15 | 83 | — | — |
| 2023-04-03 | $5.26 | $5.26 | 0 | — | — |
| 2023-03-31 | $5.26 | $5.26 | 0 | — | — |
| 2023-03-30 | $5.26 | $5.26 | 375 | — | — |
| 2023-03-29 | $3.90 | $3.90 | 0 | — | — |
| 2023-03-28 | $3.90 | $3.90 | 833 | — | — |
| 2023-03-27 | $3.30 | $3.30 | 0 | — | — |
| 2023-03-24 | $3.30 | $3.30 | 0 | — | — |
| 2023-03-23 | $3.30 | $3.30 | 292 | — | — |
| 2023-03-22 | $4.02 | $4.02 | 0 | — | — |
| 2023-03-21 | $4.02 | $4.02 | 1,267 | — | — |
| 2023-03-20 | $4.13 | $4.13 | 83 | — | — |
| 2023-03-17 | $3.32 | $3.32 | 117 | — | — |
| 2023-03-16 | $2.84 | $2.84 | 0 | — | — |
| 2023-03-15 | $2.84 | $2.84 | 0 | — | — |
| 2023-03-14 | $2.84 | $2.84 | 0 | — | — |
| 2023-03-13 | $2.84 | $2.84 | 83 | — | — |
| 2023-03-10 | $3.36 | $3.36 | 0 | — | — |
| 2023-03-09 | $3.36 | $3.36 | 0 | — | — |
| 2023-03-08 | $3.36 | $3.36 | 125 | — | — |
| 2023-03-07 | $3.84 | $3.84 | 0 | — | — |
| 2023-03-06 | $3.84 | $3.84 | 0 | — | — |
| 2023-03-03 | $3.84 | $3.84 | 0 | — | — |
| 2023-03-02 | $3.84 | $3.84 | 0 | — | — |
| 2023-03-01 | $3.84 | $3.84 | 0 | — | — |
| 2023-02-28 | $3.84 | $3.84 | 0 | — | — |
| 2023-02-27 | $3.84 | $3.84 | 0 | — | — |
| 2023-02-24 | $3.84 | $3.84 | 0 | — | — |
| 2023-02-23 | $3.84 | $3.84 | 0 | — | — |
| 2023-02-22 | $3.84 | $3.84 | 833 | — | — |
| 2023-02-21 | $3.70 | $3.70 | 0 | — | — |
| 2023-02-17 | $3.70 | $3.70 | 0 | — | — |
| 2023-02-16 | $3.70 | $3.70 | 0 | — | — |
| 2023-02-15 | $3.70 | $3.70 | 750 | — | — |
| 2023-02-14 | $3.36 | $3.36 | 2,092 | — | — |
| 2023-02-13 | $4.13 | $4.13 | 500 | — | — |
| 2023-02-10 | $3.31 | $3.31 | 0 | — | — |
| 2023-02-09 | $3.31 | $3.31 | 92 | — | — |
| 2023-02-08 | $3.68 | $3.68 | 4,217 | — | — |
| 2023-02-07 | $3.60 | $3.60 | 9,192 | — | — |
| 2023-02-06 | $2.76 | $2.76 | 4,558 | — | — |
| 2023-02-03 | $2.62 | $2.62 | 0 | — | — |
| 2023-02-02 | $2.62 | $2.62 | 0 | — | — |
| 2023-02-01 | $2.62 | $2.62 | 0 | — | — |
| 2023-01-31 | $2.62 | $2.62 | 917 | — | — |
| 2023-01-30 | $2.53 | $2.53 | 833 | — | — |
| 2023-01-27 | $2.66 | $2.66 | 50 | — | — |
| 2023-01-26 | $1.88 | $1.88 | 0 | — | — |
| 2023-01-25 | $1.88 | $1.88 | 0 | — | — |
| 2023-01-24 | $1.88 | $1.88 | 25 | — | — |
| 2023-01-23 | $1.85 | $1.85 | 0 | — | — |
| 2023-01-20 | $1.85 | $1.85 | 0 | — | — |
| 2023-01-19 | $1.85 | $1.85 | 0 | — | — |
| 2023-01-18 | $1.85 | $1.85 | 0 | — | — |
| 2023-01-17 | $1.85 | $1.85 | 0 | — | — |
| 2023-01-13 | $1.85 | $1.85 | 833 | — | — |
| 2023-01-12 | $1.81 | $1.81 | 0 | — | — |
| 2023-01-11 | $1.81 | $1.81 | 0 | — | — |
| 2023-01-10 | $1.81 | $1.81 | 42 | — | — |
| 2023-01-09 | $2.46 | $2.46 | 17 | — | — |
| 2023-01-06 | $2.06 | $2.06 | 0 | — | — |
| 2023-01-05 | $2.06 | $2.06 | 0 | — | — |
| 2023-01-04 | $2.06 | $2.06 | 0 | — | — |
| 2023-01-03 | $2.06 | $2.06 | 0 | — | — |