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
- 2021-08-13 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 | $2.87 | $2.87 | 342,800 | — | — |
| 2023-12-28 | $3.29 | $3.29 | 2,126,500 | — | — |
| 2023-12-27 | $2.08 | $2.08 | 15,000 | — | — |
| 2023-12-26 | $2.06 | $2.06 | 14,200 | — | — |
| 2023-12-22 | $1.98 | $1.98 | 73,800 | — | — |
| 2023-12-21 | $2.03 | $2.03 | 19,200 | — | — |
| 2023-12-20 | $1.94 | $1.94 | 4,700 | — | — |
| 2023-12-19 | $1.97 | $1.97 | 3,500 | — | — |
| 2023-12-18 | $1.92 | $1.92 | 8,900 | — | — |
| 2023-12-15 | $1.92 | $1.92 | 6,300 | — | — |
| 2023-12-14 | $1.95 | $1.95 | 7,400 | — | — |
| 2023-12-13 | $1.84 | $1.84 | 17,800 | — | — |
| 2023-12-12 | $1.75 | $1.75 | 15,300 | — | — |
| 2023-12-11 | $1.80 | $1.80 | 3,800 | — | — |
| 2023-12-08 | $1.82 | $1.82 | 2,900 | — | — |
| 2023-12-07 | $1.90 | $1.90 | 5,200 | — | — |
| 2023-12-06 | $2.01 | $2.01 | 5,300 | — | — |
| 2023-12-05 | $2.03 | $2.03 | 13,200 | — | — |
| 2023-12-04 | $2.02 | $2.02 | 12,700 | — | — |
| 2023-12-01 | $2.05 | $2.05 | 13,900 | — | — |
| 2023-11-30 | $2.05 | $2.05 | 19,800 | — | — |
| 2023-11-29 | $1.96 | $1.96 | 3,100 | — | — |
| 2023-11-28 | $1.87 | $1.87 | 3,000 | — | — |
| 2023-11-27 | $1.85 | $1.85 | 6,200 | — | — |
| 2023-11-24 | $1.97 | $1.97 | 5,400 | — | — |
| 2023-11-22 | $1.84 | $1.84 | 18,500 | — | — |
| 2023-11-21 | $1.75 | $1.75 | 6,900 | — | — |
| 2023-11-20 | $1.84 | $1.84 | 11,800 | — | — |
| 2023-11-17 | $1.72 | $1.72 | 4,900 | — | — |
| 2023-11-16 | $1.76 | $1.76 | 2,800 | — | — |
| 2023-11-15 | $1.73 | $1.73 | 10,800 | — | — |
| 2023-11-14 | $1.76 | $1.76 | 3,400 | — | — |
| 2023-11-13 | $1.69 | $1.69 | 7,300 | — | — |
| 2023-11-10 | $1.71 | $1.71 | 2,600 | — | — |
| 2023-11-09 | $1.79 | $1.79 | 3,500 | — | — |
| 2023-11-08 | $1.84 | $1.84 | 5,400 | — | — |
| 2023-11-07 | $1.79 | $1.79 | 10,700 | — | — |
| 2023-11-06 | $1.80 | $1.80 | 4,700 | — | — |
| 2023-11-03 | $1.65 | $1.65 | 14,900 | — | — |
| 2023-11-02 | $1.73 | $1.73 | 4,800 | — | — |
| 2023-11-01 | $1.73 | $1.73 | 16,800 | — | — |
| 2023-10-31 | $1.82 | $1.82 | 1,900 | — | — |
| 2023-10-30 | $1.75 | $1.75 | 10,900 | — | — |
| 2023-10-27 | $1.77 | $1.77 | 16,500 | — | — |
| 2023-10-26 | $1.73 | $1.73 | 10,800 | — | — |
| 2023-10-25 | $1.85 | $1.85 | 3,300 | — | — |
| 2023-10-24 | $1.85 | $1.85 | 9,000 | — | — |
| 2023-10-23 | $1.79 | $1.79 | 7,900 | — | — |
| 2023-10-20 | $1.92 | $1.92 | 18,400 | — | — |
| 2023-10-19 | $2.12 | $2.12 | 6,700 | — | — |
| 2023-10-18 | $2.12 | $2.12 | 99,400 | — | — |
| 2023-10-17 | $2.11 | $2.11 | 9,100 | — | — |
| 2023-10-16 | $2.17 | $2.17 | 4,400 | — | — |
| 2023-10-13 | $2.17 | $2.17 | 5,100 | — | — |
| 2023-10-12 | $2.27 | $2.27 | 10,200 | — | — |
| 2023-10-11 | $2.29 | $2.29 | 25,900 | — | — |
| 2023-10-10 | $2.24 | $2.24 | 2,500 | — | — |
| 2023-10-09 | $2.18 | $2.18 | 9,800 | — | — |
| 2023-10-06 | $2.28 | $2.28 | 27,600 | — | — |
| 2023-10-05 | $2.41 | $2.41 | 4,300 | — | — |
| 2023-10-04 | $2.41 | $2.41 | 13,100 | — | — |
| 2023-10-03 | $2.50 | $2.50 | 32,300 | — | — |
| 2023-10-02 | $2.61 | $2.61 | 9,300 | — | — |
| 2023-09-29 | $2.65 | $2.65 | 8,400 | — | — |
| 2023-09-28 | $2.66 | $2.66 | 46,400 | — | — |
| 2023-09-27 | $2.85 | $2.85 | 8,900 | — | — |
| 2023-09-26 | $3.00 | $3.00 | 43,700 | — | — |
| 2023-09-25 | $2.97 | $2.97 | 91,100 | — | — |
| 2023-09-22 | $2.90 | $2.90 | 110,100 | — | — |
| 2023-09-21 | $2.63 | $2.63 | 79,700 | — | — |
| 2023-09-20 | $3.32 | $3.32 | 115,900 | — | — |
| 2023-09-19 | $4.04 | $4.04 | 1,790 | — | — |
| 2023-09-18 | $4.04 | $4.04 | 11,140 | — | — |
| 2023-09-15 | $4.05 | $4.05 | 18,110 | — | — |
| 2023-09-14 | $4.56 | $4.56 | 7,110 | — | — |
| 2023-09-13 | $4.50 | $4.50 | 32,510 | — | — |
| 2023-09-12 | $4.90 | $4.90 | 18,010 | — | — |
| 2023-09-11 | $5.20 | $5.20 | 19,780 | — | — |
| 2023-09-08 | $5.10 | $5.10 | 40,900 | — | — |
| 2023-09-07 | $5.70 | $5.70 | 271,540 | — | — |
| 2023-09-06 | $4.90 | $4.90 | 30,940 | — | — |
| 2023-09-05 | $5.09 | $5.09 | 20,090 | — | — |
| 2023-09-01 | $4.61 | $4.61 | 13,150 | — | — |
| 2023-08-31 | $4.63 | $4.63 | 6,710 | — | — |
| 2023-08-30 | $4.78 | $4.78 | 4,050 | — | — |
| 2023-08-29 | $4.74 | $4.74 | 4,340 | — | — |
| 2023-08-28 | $4.70 | $4.70 | 4,620 | — | — |
| 2023-08-25 | $4.50 | $4.50 | 3,450 | — | — |
| 2023-08-24 | $4.55 | $4.55 | 6,120 | — | — |
| 2023-08-23 | $4.79 | $4.79 | 13,970 | — | — |
| 2023-08-22 | $4.81 | $4.81 | 3,930 | — | — |
| 2023-08-21 | $4.88 | $4.88 | 9,780 | — | — |
| 2023-08-18 | $4.90 | $4.90 | 24,240 | — | — |
| 2023-08-17 | $4.70 | $4.70 | 21,270 | — | — |
| 2023-08-16 | $5.00 | $5.00 | 51,130 | — | — |
| 2023-08-15 | $5.17 | $5.17 | 14,570 | — | — |
| 2023-08-14 | $5.14 | $5.14 | 11,070 | — | — |
| 2023-08-11 | $5.29 | $5.29 | 5,960 | — | — |
| 2023-08-10 | $5.26 | $5.26 | 18,430 | — | — |
| 2023-08-09 | $5.19 | $5.19 | 18,940 | — | — |
| 2023-08-08 | $4.92 | $4.92 | 28,080 | — | — |
| 2023-08-07 | $4.91 | $4.91 | 12,340 | — | — |
| 2023-08-04 | $4.98 | $4.98 | 15,820 | — | — |
| 2023-08-03 | $5.03 | $5.03 | 9,160 | — | — |
| 2023-08-02 | $5.06 | $5.06 | 10,990 | — | — |
| 2023-08-01 | $5.20 | $5.20 | 4,870 | — | — |
| 2023-07-31 | $5.20 | $5.20 | 2,600 | — | — |
| 2023-07-28 | $5.18 | $5.18 | 7,710 | — | — |
| 2023-07-27 | $5.11 | $5.11 | 7,050 | — | — |
| 2023-07-26 | $5.41 | $5.41 | 7,720 | — | — |
| 2023-07-25 | $5.55 | $5.55 | 12,640 | — | — |
| 2023-07-24 | $5.32 | $5.32 | 16,050 | — | — |
| 2023-07-21 | $5.21 | $5.21 | 35,520 | — | — |
| 2023-07-20 | $4.99 | $4.99 | 6,690 | — | — |
| 2023-07-19 | $4.91 | $4.91 | 5,710 | — | — |
| 2023-07-18 | $4.81 | $4.81 | 25,560 | — | — |
| 2023-07-17 | $4.91 | $4.91 | 5,480 | — | — |
| 2023-07-14 | $5.01 | $5.01 | 9,000 | — | — |
| 2023-07-13 | $5.19 | $5.19 | 20,620 | — | — |
| 2023-07-12 | $5.00 | $5.00 | 9,090 | — | — |
| 2023-07-11 | $5.15 | $5.15 | 5,580 | — | — |
| 2023-07-10 | $5.29 | $5.29 | 5,750 | — | — |
| 2023-07-07 | $5.01 | $5.01 | 6,410 | — | — |
| 2023-07-06 | $5.30 | $5.30 | 12,850 | — | — |
| 2023-07-05 | $5.70 | $5.70 | 4,290 | — | — |
| 2023-07-03 | $5.55 | $5.55 | 3,400 | — | — |
| 2023-06-30 | $5.46 | $5.46 | 16,560 | — | — |
| 2023-06-29 | $5.31 | $5.31 | 8,730 | — | — |
| 2023-06-28 | $5.51 | $5.51 | 7,830 | — | — |
| 2023-06-27 | $5.50 | $5.50 | 5,880 | — | — |
| 2023-06-26 | $5.30 | $5.30 | 15,830 | — | — |
| 2023-06-23 | $5.43 | $5.43 | 14,670 | — | — |
| 2023-06-22 | $5.60 | $5.60 | 27,610 | — | — |
| 2023-06-21 | $6.03 | $6.03 | 18,210 | — | — |
| 2023-06-20 | $6.41 | $6.41 | 44,120 | — | — |
| 2023-06-16 | $6.90 | $6.90 | 193,500 | — | — |
| 2023-06-15 | $5.70 | $5.70 | 169,870 | — | — |
| 2023-06-14 | $8.20 | $8.20 | 396,750 | — | — |
| 2023-06-13 | $4.32 | $4.32 | 84,760 | — | — |
| 2023-06-12 | $4.86 | $4.86 | 723,960 | — | — |
| 2023-06-09 | $4.04 | $4.04 | 16,520 | — | — |
| 2023-06-08 | $3.74 | $3.74 | 1,530 | — | — |
| 2023-06-07 | $3.70 | $3.70 | 3,090 | — | — |
| 2023-06-06 | $3.81 | $3.81 | 3,010 | — | — |
| 2023-06-05 | $3.81 | $3.81 | 10,280 | — | — |
| 2023-06-02 | $4.30 | $4.30 | 19,670 | — | — |
| 2023-06-01 | $3.75 | $3.75 | 2,250 | — | — |
| 2023-05-31 | $3.67 | $3.67 | 3,070 | — | — |
| 2023-05-30 | $3.85 | $3.85 | 3,380 | — | — |
| 2023-05-26 | $3.91 | $3.91 | 5,460 | — | — |
| 2023-05-25 | $3.90 | $3.90 | 3,140 | — | — |
| 2023-05-24 | $4.06 | $4.06 | 9,280 | — | — |
| 2023-05-23 | $4.11 | $4.11 | 12,980 | — | — |
| 2023-05-22 | $3.80 | $3.80 | 5,610 | — | — |
| 2023-05-19 | $3.59 | $3.59 | 30,880 | — | — |
| 2023-05-18 | $3.93 | $3.93 | 40,950 | — | — |
| 2023-05-17 | $3.48 | $3.48 | 3,700 | — | — |
| 2023-05-16 | $3.54 | $3.54 | 2,460 | — | — |
| 2023-05-15 | $3.60 | $3.60 | 12,820 | — | — |
| 2023-05-12 | $3.92 | $3.92 | 4,810 | — | — |
| 2023-05-11 | $4.09 | $4.09 | 5,880 | — | — |
| 2023-05-10 | $4.13 | $4.13 | 16,770 | — | — |
| 2023-05-09 | $3.68 | $3.68 | 6,500 | — | — |
| 2023-05-08 | $3.42 | $3.42 | 6,770 | — | — |
| 2023-05-05 | $3.50 | $3.50 | 5,140 | — | — |
| 2023-05-04 | $3.80 | $3.80 | 3,090 | — | — |
| 2023-05-03 | $3.52 | $3.52 | 6,660 | — | — |
| 2023-05-02 | $3.46 | $3.46 | 3,760 | — | — |
| 2023-05-01 | $3.59 | $3.59 | 7,840 | — | — |
| 2023-04-28 | $3.77 | $3.77 | 7,270 | — | — |
| 2023-04-27 | $3.85 | $3.85 | 6,360 | — | — |
| 2023-04-26 | $3.94 | $3.94 | 16,130 | — | — |
| 2023-04-25 | $4.60 | $4.60 | 2,460 | — | — |
| 2023-04-24 | $4.76 | $4.76 | 1,130 | — | — |
| 2023-04-21 | $4.70 | $4.70 | 2,220 | — | — |
| 2023-04-20 | $4.50 | $4.50 | 5,990 | — | — |
| 2023-04-19 | $4.95 | $4.95 | 4,060 | — | — |
| 2023-04-18 | $4.79 | $4.79 | 17,140 | — | — |
| 2023-04-17 | $4.90 | $4.90 | 4,450 | — | — |
| 2023-04-14 | $5.05 | $5.05 | 2,580 | — | — |
| 2023-04-13 | $5.28 | $5.28 | 1,960 | — | — |
| 2023-04-12 | $5.24 | $5.24 | 4,010 | — | — |
| 2023-04-11 | $5.43 | $5.43 | 2,120 | — | — |
| 2023-04-10 | $5.70 | $5.70 | 5,670 | — | — |
| 2023-04-06 | $5.11 | $5.11 | 4,760 | — | — |
| 2023-04-05 | $5.16 | $5.16 | 3,710 | — | — |
| 2023-04-04 | $5.30 | $5.30 | 2,060 | — | — |
| 2023-04-03 | $5.32 | $5.32 | 5,410 | — | — |
| 2023-03-31 | $5.71 | $5.71 | 4,890 | — | — |
| 2023-03-30 | $5.30 | $5.30 | 2,730 | — | — |
| 2023-03-29 | $5.21 | $5.21 | 1,310 | — | — |
| 2023-03-28 | $5.01 | $5.01 | 1,610 | — | — |
| 2023-03-27 | $5.19 | $5.19 | 940 | — | — |
| 2023-03-24 | $5.26 | $5.26 | 5,860 | — | — |
| 2023-03-23 | $4.90 | $4.90 | 5,280 | — | — |
| 2023-03-22 | $5.10 | $5.10 | 3,590 | — | — |
| 2023-03-21 | $5.20 | $5.20 | 2,760 | — | — |
| 2023-03-20 | $5.06 | $5.06 | 9,690 | — | — |
| 2023-03-17 | $5.50 | $5.50 | 3,550 | — | — |
| 2023-03-16 | $5.70 | $5.70 | 3,480 | — | — |
| 2023-03-15 | $5.68 | $5.68 | 6,070 | — | — |
| 2023-03-14 | $5.82 | $5.82 | 11,710 | — | — |
| 2023-03-13 | $6.30 | $6.30 | 13,180 | — | — |
| 2023-03-10 | $6.68 | $6.68 | 4,410 | — | — |
| 2023-03-09 | $6.70 | $6.70 | 5,880 | — | — |
| 2023-03-08 | $7.21 | $7.21 | 5,810 | — | — |
| 2023-03-07 | $7.06 | $7.06 | 5,470 | — | — |
| 2023-03-06 | $6.91 | $6.91 | 8,190 | — | — |
| 2023-03-03 | $6.92 | $6.92 | 3,460 | — | — |
| 2023-03-02 | $6.57 | $6.57 | 7,980 | — | — |
| 2023-03-01 | $6.34 | $6.34 | 46,040 | — | — |
| 2023-02-28 | $6.60 | $6.60 | 10,780 | — | — |
| 2023-02-27 | $6.70 | $6.70 | 5,160 | — | — |
| 2023-02-24 | $6.65 | $6.65 | 5,180 | — | — |
| 2023-02-23 | $7.00 | $7.00 | 4,290 | — | — |
| 2023-02-22 | $6.95 | $6.95 | 4,280 | — | — |
| 2023-02-21 | $6.94 | $6.94 | 18,850 | — | — |
| 2023-02-17 | $6.71 | $6.71 | 14,420 | — | — |
| 2023-02-16 | $6.40 | $6.40 | 7,730 | — | — |
| 2023-02-15 | $6.52 | $6.52 | 5,370 | — | — |
| 2023-02-14 | $7.00 | $7.00 | 3,130 | — | — |
| 2023-02-13 | $6.70 | $6.70 | 5,260 | — | — |
| 2023-02-10 | $7.04 | $7.04 | 8,600 | — | — |
| 2023-02-09 | $6.94 | $6.94 | 13,950 | — | — |
| 2023-02-08 | $7.40 | $7.40 | 9,420 | — | — |
| 2023-02-07 | $6.90 | $6.90 | 5,570 | — | — |
| 2023-02-06 | $6.77 | $6.77 | 7,150 | — | — |
| 2023-02-03 | $6.56 | $6.56 | 17,430 | — | — |
| 2023-02-02 | $7.07 | $7.07 | 53,740 | — | — |
| 2023-02-01 | $6.65 | $6.65 | 13,000 | — | — |
| 2023-01-31 | $6.48 | $6.48 | 8,910 | — | — |
| 2023-01-30 | $6.20 | $6.20 | 9,020 | — | — |
| 2023-01-27 | $6.40 | $6.40 | 13,890 | — | — |
| 2023-01-26 | $6.57 | $6.57 | 22,450 | — | — |
| 2023-01-25 | $5.91 | $5.91 | 10,920 | — | — |
| 2023-01-24 | $6.26 | $6.26 | 8,280 | — | — |
| 2023-01-23 | $6.46 | $6.46 | 15,080 | — | — |
| 2023-01-20 | $6.10 | $6.10 | 18,890 | — | — |
| 2023-01-19 | $6.70 | $6.70 | 37,710 | — | — |
| 2023-01-18 | $5.58 | $5.58 | 26,370 | — | — |
| 2023-01-17 | $6.24 | $6.24 | 54,080 | — | — |
| 2023-01-13 | $6.18 | $6.18 | 73,870 | — | — |
| 2023-01-12 | $5.10 | $5.10 | 30,270 | — | — |
| 2023-01-11 | $5.40 | $5.40 | 66,120 | — | — |
| 2023-01-10 | $5.70 | $5.70 | 867,240 | — | — |
| 2023-01-09 | $3.58 | $3.58 | 14,160 | — | — |
| 2023-01-06 | $3.30 | $3.30 | 8,380 | — | — |
| 2023-01-05 | $3.40 | $3.40 | 12,130 | — | — |
| 2023-01-04 | $3.30 | $3.30 | 111,420 | — | — |
| 2023-01-03 | $2.52 | $2.52 | 13,640 | — | — |