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
- 2023-04-03 to 2026-09-02
- 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 | $2.25 | $2.25 | 8,560 | — | — |
| 2023-12-28 | $2.31 | $2.31 | 2,950 | — | — |
| 2023-12-27 | $2.26 | $2.26 | 14,400 | — | — |
| 2023-12-26 | $2.26 | $2.26 | 25,290 | — | — |
| 2023-12-22 | $2.20 | $2.20 | 9,560 | — | — |
| 2023-12-21 | $2.10 | $2.10 | 21,250 | — | — |
| 2023-12-20 | $2.05 | $2.05 | 8,880 | — | — |
| 2023-12-19 | $2.16 | $2.16 | 8,090 | — | — |
| 2023-12-18 | $2.21 | $2.21 | 7,170 | — | — |
| 2023-12-15 | $2.35 | $2.35 | 5,960 | — | — |
| 2023-12-14 | $2.40 | $2.40 | 4,440 | — | — |
| 2023-12-13 | $2.32 | $2.32 | 5,890 | — | — |
| 2023-12-12 | $2.33 | $2.33 | 4,150 | — | — |
| 2023-12-11 | $2.37 | $2.37 | 2,460 | — | — |
| 2023-12-08 | $2.37 | $2.37 | 8,630 | — | — |
| 2023-12-07 | $2.36 | $2.36 | 4,740 | — | — |
| 2023-12-06 | $2.59 | $2.59 | 10,790 | — | — |
| 2023-12-05 | $2.69 | $2.69 | 3,310 | — | — |
| 2023-12-04 | $2.69 | $2.69 | 1,180 | — | — |
| 2023-12-01 | $2.72 | $2.72 | 16,510 | — | — |
| 2023-11-30 | $2.85 | $2.85 | 2,000 | — | — |
| 2023-11-29 | $2.80 | $2.80 | 13,300 | — | — |
| 2023-11-28 | $2.84 | $2.84 | 4,740 | — | — |
| 2023-11-27 | $2.84 | $2.84 | 7,610 | — | — |
| 2023-11-24 | $2.84 | $2.84 | 9,060 | — | — |
| 2023-11-22 | $2.62 | $2.62 | 21,240 | — | — |
| 2023-11-21 | $2.52 | $2.52 | 33,850 | — | — |
| 2023-11-20 | $2.63 | $2.63 | 205,720 | — | — |
| 2023-11-17 | $2.64 | $2.64 | 160,350 | — | — |
| 2023-11-16 | $2.18 | $2.18 | 2,500 | — | — |
| 2023-11-15 | $2.20 | $2.20 | 2,850 | — | — |
| 2023-11-14 | $2.14 | $2.14 | 3,990 | — | — |
| 2023-11-13 | $2.17 | $2.17 | 3,910 | — | — |
| 2023-11-10 | $2.12 | $2.12 | 16,590 | — | — |
| 2023-11-09 | $1.99 | $1.99 | 21,630 | — | — |
| 2023-11-08 | $2.22 | $2.22 | 5,580 | — | — |
| 2023-11-07 | $2.27 | $2.27 | 9,510 | — | — |
| 2023-11-06 | $2.38 | $2.38 | 4,990 | — | — |
| 2023-11-03 | $2.39 | $2.39 | 8,590 | — | — |
| 2023-11-02 | $2.43 | $2.43 | 32,230 | — | — |
| 2023-11-01 | $2.13 | $2.13 | 53,110 | — | — |
| 2023-10-31 | $2.42 | $2.42 | 86,790 | — | — |
| 2023-10-30 | $4.00 | $4.00 | 32,910 | — | — |
| 2023-10-27 | $4.34 | $4.34 | 1,100 | — | — |
| 2023-10-26 | $4.50 | $4.50 | 1,750 | — | — |
| 2023-10-25 | $4.56 | $4.56 | 5,980 | — | — |
| 2023-10-24 | $4.46 | $4.46 | 2,490 | — | — |
| 2023-10-23 | $4.46 | $4.46 | 34,580 | — | — |
| 2023-10-20 | $4.46 | $4.46 | 11,620 | — | — |
| 2023-10-19 | $4.26 | $4.26 | 2,760 | — | — |
| 2023-10-18 | $4.17 | $4.17 | 2,610 | — | — |
| 2023-10-17 | $4.40 | $4.40 | 8,030 | — | — |
| 2023-10-16 | $4.14 | $4.14 | 7,030 | — | — |
| 2023-10-13 | $3.95 | $3.95 | 2,310 | — | — |
| 2023-10-12 | $3.98 | $3.98 | 4,010 | — | — |
| 2023-10-11 | $3.98 | $3.98 | 6,690 | — | — |
| 2023-10-10 | $3.98 | $3.98 | 15,280 | — | — |
| 2023-10-09 | $3.89 | $3.89 | 6,510 | — | — |
| 2023-10-06 | $3.95 | $3.95 | 880 | — | — |
| 2023-10-05 | $3.94 | $3.94 | 8,070 | — | — |
| 2023-10-04 | $3.93 | $3.93 | 8,020 | — | — |
| 2023-10-03 | $4.00 | $4.00 | 4,800 | — | — |
| 2023-10-02 | $3.96 | $3.96 | 10,770 | — | — |
| 2023-09-29 | $4.15 | $4.15 | 5,590 | — | — |
| 2023-09-28 | $4.20 | $4.20 | 7,900 | — | — |
| 2023-09-27 | $4.20 | $4.20 | 6,950 | — | — |
| 2023-09-26 | $4.20 | $4.20 | 12,780 | — | — |
| 2023-09-25 | $4.12 | $4.12 | 3,450 | — | — |
| 2023-09-22 | $4.10 | $4.10 | 4,770 | — | — |
| 2023-09-21 | $4.07 | $4.07 | 20,410 | — | — |
| 2023-09-20 | $4.20 | $4.20 | 6,590 | — | — |
| 2023-09-19 | $4.16 | $4.16 | 7,210 | — | — |
| 2023-09-18 | $4.44 | $4.44 | 5,990 | — | — |
| 2023-09-15 | $4.55 | $4.55 | 13,110 | — | — |
| 2023-09-14 | $4.30 | $4.30 | 45,750 | — | — |
| 2023-09-13 | $4.19 | $4.19 | 14,330 | — | — |
| 2023-09-12 | $4.04 | $4.04 | 22,910 | — | — |
| 2023-09-11 | $4.01 | $4.01 | 41,060 | — | — |
| 2023-09-08 | $3.92 | $3.92 | 5,530 | — | — |
| 2023-09-07 | $3.94 | $3.94 | 29,790 | — | — |
| 2023-09-06 | $4.18 | $4.18 | 48,630 | — | — |
| 2023-09-05 | $3.90 | $3.90 | 14,530 | — | — |
| 2023-09-01 | $3.88 | $3.88 | 25,600 | — | — |
| 2023-08-31 | $4.15 | $4.15 | 31,850 | — | — |
| 2023-08-30 | $4.33 | $4.33 | 43,720 | — | — |
| 2023-08-29 | $4.24 | $4.24 | 46,410 | — | — |
| 2023-08-28 | $3.80 | $3.80 | 36,430 | — | — |
| 2023-08-25 | $3.76 | $3.76 | 25,660 | — | — |
| 2023-08-24 | $3.96 | $3.96 | 23,950 | — | — |
| 2023-08-23 | $4.19 | $4.19 | 8,850 | — | — |
| 2023-08-22 | $4.20 | $4.20 | 13,700 | — | — |
| 2023-08-21 | $4.26 | $4.26 | 18,250 | — | — |
| 2023-08-18 | $4.50 | $4.50 | 11,600 | — | — |
| 2023-08-17 | $4.32 | $4.32 | 11,110 | — | — |
| 2023-08-16 | $4.50 | $4.50 | 15,160 | — | — |
| 2023-08-15 | $4.65 | $4.65 | 12,930 | — | — |
| 2023-08-14 | $4.87 | $4.87 | 6,860 | — | — |
| 2023-08-11 | $4.80 | $4.80 | 8,460 | — | — |
| 2023-08-10 | $4.85 | $4.85 | 16,990 | — | — |
| 2023-08-09 | $4.82 | $4.82 | 17,810 | — | — |
| 2023-08-08 | $4.99 | $4.99 | 22,700 | — | — |
| 2023-08-07 | $5.26 | $5.26 | 14,870 | — | — |
| 2023-08-04 | $5.39 | $5.39 | 13,310 | — | — |
| 2023-08-03 | $5.59 | $5.59 | 7,550 | — | — |
| 2023-08-02 | $5.58 | $5.58 | 8,670 | — | — |
| 2023-08-01 | $5.42 | $5.42 | 9,380 | — | — |
| 2023-07-31 | $5.59 | $5.59 | 5,150 | — | — |
| 2023-07-28 | $5.60 | $5.60 | 18,280 | — | — |
| 2023-07-27 | $5.66 | $5.66 | 20,720 | — | — |
| 2023-07-26 | $5.58 | $5.58 | 13,810 | — | — |
| 2023-07-25 | $5.66 | $5.66 | 36,960 | — | — |
| 2023-07-24 | $5.83 | $5.83 | 18,380 | — | — |
| 2023-07-21 | $6.00 | $6.00 | 14,250 | — | — |
| 2023-07-20 | $5.98 | $5.98 | 10,850 | — | — |
| 2023-07-19 | $6.09 | $6.09 | 15,010 | — | — |
| 2023-07-18 | $6.25 | $6.25 | 7,720 | — | — |
| 2023-07-17 | $6.47 | $6.47 | 34,050 | — | — |
| 2023-07-14 | $6.30 | $6.30 | 80,950 | — | — |
| 2023-07-13 | $6.15 | $6.15 | 66,090 | — | — |
| 2023-07-12 | $5.59 | $5.59 | 49,170 | — | — |
| 2023-07-11 | $5.72 | $5.72 | 19,990 | — | — |
| 2023-07-10 | $5.74 | $5.74 | 11,150 | — | — |
| 2023-07-07 | $5.72 | $5.72 | 16,040 | — | — |
| 2023-07-06 | $5.90 | $5.90 | 7,750 | — | — |
| 2023-07-05 | $6.20 | $6.20 | 11,430 | — | — |
| 2023-07-03 | $6.00 | $6.00 | 11,470 | — | — |
| 2023-06-30 | $5.79 | $5.79 | 15,130 | — | — |
| 2023-06-29 | $5.75 | $5.75 | 14,760 | — | — |
| 2023-06-28 | $5.90 | $5.90 | 17,360 | — | — |
| 2023-06-27 | $5.70 | $5.70 | 30,210 | — | — |
| 2023-06-26 | $5.80 | $5.80 | 46,250 | — | — |
| 2023-06-23 | $5.95 | $5.95 | 36,440 | — | — |
| 2023-06-22 | $6.20 | $6.20 | 15,050 | — | — |
| 2023-06-21 | $6.22 | $6.22 | 12,480 | — | — |
| 2023-06-20 | $6.21 | $6.21 | 18,520 | — | — |
| 2023-06-16 | $6.50 | $6.50 | 31,180 | — | — |
| 2023-06-15 | $6.41 | $6.41 | 23,830 | — | — |
| 2023-06-14 | $6.35 | $6.35 | 23,050 | — | — |
| 2023-06-13 | $6.50 | $6.50 | 29,970 | — | — |
| 2023-06-12 | $6.31 | $6.31 | 37,390 | — | — |
| 2023-06-09 | $6.49 | $6.49 | 23,050 | — | — |
| 2023-06-08 | $6.68 | $6.68 | 21,840 | — | — |
| 2023-06-07 | $6.60 | $6.60 | 17,710 | — | — |
| 2023-06-06 | $6.50 | $6.50 | 26,900 | — | — |
| 2023-06-05 | $6.88 | $6.88 | 21,040 | — | — |
| 2023-06-02 | $7.05 | $7.05 | 150,910 | — | — |
| 2023-06-01 | $6.45 | $6.45 | 36,010 | — | — |
| 2023-05-31 | $6.01 | $6.01 | 27,540 | — | — |
| 2023-05-30 | $5.93 | $5.93 | 82,050 | — | — |
| 2023-05-26 | $6.42 | $6.42 | 22,360 | — | — |
| 2023-05-25 | $6.40 | $6.40 | 74,070 | — | — |
| 2023-05-24 | $6.72 | $6.72 | 71,360 | — | — |
| 2023-05-23 | $7.23 | $7.23 | 45,290 | — | — |
| 2023-05-22 | $6.93 | $6.93 | 51,810 | — | — |
| 2023-05-19 | $6.85 | $6.85 | 52,320 | — | — |
| 2023-05-18 | $6.90 | $6.90 | 90,130 | — | — |
| 2023-05-17 | $6.73 | $6.73 | 150,890 | — | — |
| 2023-05-16 | $7.00 | $7.00 | 495,890 | — | — |
| 2023-05-15 | $7.06 | $7.06 | 663,990 | — | — |
| 2023-05-12 | $6.35 | $6.35 | 358,160 | — | — |
| 2023-05-11 | $5.88 | $5.88 | 708,570 | — | — |
| 2023-05-10 | $8.10 | $8.10 | 247,160 | — | — |
| 2023-05-09 | $8.98 | $8.98 | 125,720 | — | — |
| 2023-05-08 | $9.16 | $9.16 | 354,340 | — | — |
| 2023-05-05 | $9.26 | $9.26 | 283,050 | — | — |
| 2023-05-04 | $9.97 | $9.97 | 490,710 | — | — |
| 2023-05-03 | $12.30 | $12.30 | 331,320 | — | — |
| 2023-05-02 | $11.30 | $11.30 | 320,940 | — | — |
| 2023-05-01 | $10.90 | $10.90 | 668,030 | — | — |
| 2023-04-28 | $20.10 | $20.10 | 336,250 | — | — |
| 2023-04-27 | $78.40 | $78.40 | 120,810 | — | — |
| 2023-04-26 | $76.50 | $76.50 | 88,940 | — | — |
| 2023-04-25 | $77.70 | $77.70 | 23,070 | — | — |
| 2023-04-24 | $66.00 | $66.00 | 14,620 | — | — |
| 2023-04-21 | $58.90 | $58.90 | 21,080 | — | — |
| 2023-04-20 | $59.00 | $59.00 | 18,980 | — | — |
| 2023-04-19 | $72.10 | $72.10 | 12,770 | — | — |
| 2023-04-18 | $74.40 | $74.40 | 13,820 | — | — |
| 2023-04-17 | $77.50 | $77.50 | 8,050 | — | — |
| 2023-04-14 | $81.90 | $81.90 | 27,590 | — | — |
| 2023-04-13 | $74.10 | $74.10 | 29,020 | — | — |
| 2023-04-12 | $81.00 | $81.00 | 75,700 | — | — |
| 2023-04-11 | $72.90 | $72.90 | 88,310 | — | — |
| 2023-04-10 | $57.00 | $57.00 | 22,110 | — | — |
| 2023-04-06 | $56.50 | $56.50 | 40,400 | — | — |
| 2023-04-05 | $64.80 | $64.80 | 110,060 | — | — |
| 2023-04-04 | $56.50 | $56.50 | 399,940 | — | — |
| 2023-04-03 | $88.70 | $88.70 | 440,120 | — | — |