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
- 2007-10-25 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 | $2.35 | $2.35 | 5,000 | — | — |
| 2023-12-28 | $2.35 | $2.35 | 9,300 | — | — |
| 2023-12-27 | $2.27 | $2.27 | 10,100 | — | — |
| 2023-12-26 | $2.21 | $2.21 | 5,600 | — | — |
| 2023-12-22 | $2.23 | $2.23 | 13,100 | — | — |
| 2023-12-21 | $2.22 | $2.22 | 7,800 | — | — |
| 2023-12-20 | $2.10 | $2.10 | 5,400 | — | — |
| 2023-12-19 | $2.19 | $2.19 | 7,200 | — | — |
| 2023-12-18 | $2.15 | $2.15 | 2,700 | — | — |
| 2023-12-15 | $2.11 | $2.11 | 3,800 | — | — |
| 2023-12-14 | $2.15 | $2.15 | 9,800 | — | — |
| 2023-12-13 | $2.01 | $2.01 | 4,500 | — | — |
| 2023-12-12 | $2.09 | $2.09 | 4,800 | — | — |
| 2023-12-11 | $1.92 | $1.92 | 19,000 | — | — |
| 2023-12-08 | $2.10 | $2.10 | 5,600 | — | — |
| 2023-12-07 | $2.17 | $2.17 | 6,300 | — | — |
| 2023-12-06 | $2.24 | $2.24 | 14,200 | — | — |
| 2023-12-05 | $2.37 | $2.37 | 4,200 | — | — |
| 2023-12-04 | $2.40 | $2.40 | 5,100 | — | — |
| 2023-12-01 | $2.41 | $2.41 | 8,600 | — | — |
| 2023-11-30 | $2.33 | $2.33 | 15,100 | — | — |
| 2023-11-29 | $2.61 | $2.61 | 44,000 | — | — |
| 2023-11-28 | $2.95 | $2.95 | 27,800 | — | — |
| 2023-11-27 | $3.10 | $3.10 | 793,600 | — | — |
| 2023-11-24 | $2.96 | $2.96 | 7,600 | — | — |
| 2023-11-22 | $2.98 | $2.98 | 15,900 | — | — |
| 2023-11-21 | $2.86 | $2.86 | 18,400 | — | — |
| 2023-11-20 | $2.96 | $2.96 | 25,200 | — | — |
| 2023-11-17 | $3.00 | $3.00 | 24,500 | — | — |
| 2023-11-16 | $3.00 | $3.00 | 15,200 | — | — |
| 2023-11-15 | $2.90 | $2.90 | 35,000 | — | — |
| 2023-11-14 | $2.97 | $2.97 | 22,300 | — | — |
| 2023-11-13 | $2.82 | $2.82 | 66,200 | — | — |
| 2023-11-10 | $2.75 | $2.75 | 30,700 | — | — |
| 2023-11-09 | $2.83 | $2.83 | 43,100 | — | — |
| 2023-11-08 | $2.80 | $2.80 | 67,200 | — | — |
| 2023-11-07 | $3.13 | $3.13 | 108,500 | — | — |
| 2023-11-06 | $3.30 | $3.30 | 331,400 | — | — |
| 2023-11-03 | $3.00 | $3.00 | 706,800 | — | — |
| 2023-11-02 | $2.77 | $2.77 | 13,800 | — | — |
| 2023-11-01 | $2.71 | $2.71 | 8,900 | — | — |
| 2023-10-31 | $2.47 | $2.47 | 3,600 | — | — |
| 2023-10-30 | $2.48 | $2.48 | 7,300 | — | — |
| 2023-10-27 | $2.43 | $2.43 | 5,500 | — | — |
| 2023-10-26 | $2.41 | $2.41 | 35,600 | — | — |
| 2023-10-25 | $2.06 | $2.06 | 15,500 | — | — |
| 2023-10-24 | $2.09 | $2.09 | 3,500 | — | — |
| 2023-10-23 | $2.14 | $2.14 | 4,300 | — | — |
| 2023-10-20 | $2.37 | $2.37 | 8,500 | — | — |
| 2023-10-19 | $2.46 | $2.46 | 4,900 | — | — |
| 2023-10-18 | $2.48 | $2.48 | 9,900 | — | — |
| 2023-10-17 | $2.66 | $2.66 | 15,100 | — | — |
| 2023-10-16 | $2.63 | $2.63 | 36,300 | — | — |
| 2023-10-13 | $2.40 | $2.40 | 20,800 | — | — |
| 2023-10-12 | $2.66 | $2.66 | 12,600 | — | — |
| 2023-10-11 | $2.76 | $2.76 | 27,600 | — | — |
| 2023-10-10 | $2.68 | $2.68 | 12,500 | — | — |
| 2023-10-09 | $2.74 | $2.74 | 10,700 | — | — |
| 2023-10-06 | $2.75 | $2.75 | 46,000 | — | — |
| 2023-10-05 | $2.46 | $2.46 | 10,500 | — | — |
| 2023-10-04 | $2.48 | $2.48 | 69,900 | — | — |
| 2023-10-03 | $2.74 | $2.74 | 43,700 | — | — |
| 2023-10-02 | $2.47 | $2.47 | 37,300 | — | — |
| 2023-09-29 | $2.45 | $2.45 | 45,200 | — | — |
| 2023-09-28 | $2.00 | $2.00 | 18,600 | — | — |
| 2023-09-27 | $2.19 | $2.19 | 31,800 | — | — |
| 2023-09-26 | $1.95 | $1.95 | 7,300 | — | — |
| 2023-09-25 | $1.95 | $1.95 | 16,400 | — | — |
| 2023-09-22 | $1.86 | $1.86 | 5,400 | — | — |
| 2023-09-21 | $1.79 | $1.79 | 25,000 | — | — |
| 2023-09-20 | $1.95 | $1.95 | 198,100 | — | — |
| 2023-09-19 | $1.75 | $1.75 | 48,200 | — | — |
| 2023-09-18 | $1.87 | $1.87 | 49,700 | — | — |
| 2023-09-15 | $2.12 | $2.12 | 21,700 | — | — |
| 2023-09-14 | $2.25 | $2.25 | 25,200 | — | — |
| 2023-09-13 | $2.20 | $2.20 | 22,800 | — | — |
| 2023-09-12 | $2.15 | $2.15 | 3,800 | — | — |
| 2023-09-11 | $2.09 | $2.09 | 34,400 | — | — |
| 2023-09-08 | $2.24 | $2.24 | 16,800 | — | — |
| 2023-09-07 | $2.39 | $2.39 | 3,700 | — | — |
| 2023-09-06 | $2.39 | $2.39 | 30,300 | — | — |
| 2023-09-05 | $2.42 | $2.42 | 15,400 | — | — |
| 2023-09-01 | $2.51 | $2.51 | 44,800 | — | — |
| 2023-08-31 | $2.51 | $2.51 | 27,700 | — | — |
| 2023-08-30 | $2.45 | $2.45 | 7,000 | — | — |
| 2023-08-29 | $2.43 | $2.43 | 14,900 | — | — |
| 2023-08-28 | $2.35 | $2.35 | 11,600 | — | — |
| 2023-08-25 | $2.34 | $2.34 | 10,400 | — | — |
| 2023-08-24 | $2.30 | $2.30 | 26,100 | — | — |
| 2023-08-23 | $2.43 | $2.43 | 13,800 | — | — |
| 2023-08-22 | $2.42 | $2.42 | 19,200 | — | — |
| 2023-08-21 | $2.52 | $2.52 | 12,100 | — | — |
| 2023-08-18 | $2.47 | $2.47 | 17,800 | — | — |
| 2023-08-17 | $2.51 | $2.51 | 14,100 | — | — |
| 2023-08-16 | $2.43 | $2.43 | 17,300 | — | — |
| 2023-08-15 | $2.50 | $2.50 | 26,200 | — | — |
| 2023-08-14 | $2.55 | $2.55 | 28,700 | — | — |
| 2023-08-11 | $2.52 | $2.52 | 69,000 | — | — |
| 2023-08-10 | $2.34 | $2.34 | 225,400 | — | — |
| 2023-08-09 | $2.62 | $2.62 | 76,800 | — | — |
| 2023-08-08 | $2.90 | $2.90 | 100,600 | — | — |
| 2023-08-07 | $3.06 | $3.06 | 105,200 | — | — |
| 2023-08-04 | $3.20 | $3.20 | 102,500 | — | — |
| 2023-08-03 | $3.22 | $3.22 | 76,700 | — | — |
| 2023-08-02 | $3.23 | $3.23 | 61,400 | — | — |
| 2023-08-01 | $3.44 | $3.44 | 137,300 | — | — |
| 2023-07-31 | $3.52 | $3.52 | 50,300 | — | — |
| 2023-07-28 | $3.46 | $3.46 | 117,300 | — | — |
| 2023-07-27 | $3.68 | $3.68 | 530,800 | — | — |
| 2023-07-26 | $3.87 | $3.87 | 266,300 | — | — |
| 2023-07-25 | $3.91 | $3.91 | 42,700 | — | — |
| 2023-07-24 | $4.06 | $4.06 | 56,700 | — | — |
| 2023-07-21 | $4.20 | $4.20 | 81,900 | — | — |
| 2023-07-20 | $4.56 | $4.56 | 82,800 | — | — |
| 2023-07-19 | $4.94 | $4.94 | 146,700 | — | — |
| 2023-07-18 | $5.16 | $5.16 | 429,800 | — | — |
| 2023-07-17 | $7.53 | $7.53 | 4,450,000 | — | — |
| 2023-07-14 | $5.43 | $5.43 | 190,600 | — | — |
| 2023-07-13 | $5.49 | $5.49 | 7,700 | — | — |
| 2023-07-12 | $5.22 | $5.22 | 37,900 | — | — |
| 2023-07-11 | $5.45 | $5.45 | 166,200 | — | — |
| 2023-07-10 | $5.21 | $5.21 | 11,400 | — | — |
| 2023-07-07 | $5.09 | $5.09 | 10,500 | — | — |
| 2023-07-06 | $5.31 | $5.31 | 4,700 | — | — |
| 2023-07-05 | $5.43 | $5.43 | 4,100 | — | — |
| 2023-07-03 | $5.55 | $5.55 | 5,000 | — | — |
| 2023-06-30 | $5.88 | $5.88 | 14,700 | — | — |
| 2023-06-29 | $5.79 | $5.79 | 11,400 | — | — |
| 2023-06-28 | $5.68 | $5.68 | 29,800 | — | — |
| 2023-06-27 | $6.01 | $6.01 | 305,400 | — | — |
| 2023-06-26 | $5.20 | $5.20 | 5,300 | — | — |
| 2023-06-23 | $5.18 | $5.18 | 800 | — | — |
| 2023-06-22 | $5.31 | $5.31 | 11,500 | — | — |
| 2023-06-21 | $5.07 | $5.07 | 20,100 | — | — |
| 2023-06-20 | $5.63 | $5.63 | 139,500 | — | — |
| 2023-06-16 | $5.91 | $5.91 | 40,000 | — | — |
| 2023-06-15 | $4.75 | $4.75 | 19,400 | — | — |
| 2023-06-14 | $4.97 | $4.97 | 6,400 | — | — |
| 2023-06-13 | $5.14 | $5.14 | 4,000 | — | — |
| 2023-06-12 | $5.12 | $5.12 | 9,500 | — | — |
| 2023-06-09 | $5.19 | $5.19 | 27,200 | — | — |
| 2023-06-08 | $5.53 | $5.53 | 12,200 | — | — |
| 2023-06-07 | $5.56 | $5.56 | 18,000 | — | — |
| 2023-06-06 | $6.14 | $6.14 | 16,800 | — | — |
| 2023-06-05 | $6.63 | $6.63 | 63,400 | — | — |
| 2023-06-02 | $6.70 | $6.70 | 46,130 | — | — |
| 2023-06-01 | $6.60 | $6.60 | 2,990 | — | — |
| 2023-05-31 | $6.90 | $6.90 | 13,980 | — | — |
| 2023-05-30 | $6.80 | $6.80 | 30,910 | — | — |
| 2023-05-26 | $7.10 | $7.10 | 1,470 | — | — |
| 2023-05-25 | $6.80 | $6.80 | 4,040 | — | — |
| 2023-05-24 | $7.00 | $7.00 | 2,490 | — | — |
| 2023-05-23 | $6.50 | $6.50 | 2,900 | — | — |
| 2023-05-22 | $6.50 | $6.50 | 3,690 | — | — |
| 2023-05-19 | $6.00 | $6.00 | 2,880 | — | — |
| 2023-05-18 | $6.60 | $6.60 | 8,070 | — | — |
| 2023-05-17 | $6.50 | $6.50 | 2,030 | — | — |
| 2023-05-16 | $6.50 | $6.50 | 1,520 | — | — |
| 2023-05-15 | $6.60 | $6.60 | 2,270 | — | — |
| 2023-05-12 | $6.40 | $6.40 | 4,370 | — | — |
| 2023-05-11 | $6.50 | $6.50 | 14,370 | — | — |
| 2023-05-10 | $6.10 | $6.10 | 26,780 | — | — |
| 2023-05-09 | $5.60 | $5.60 | 1,140 | — | — |
| 2023-05-08 | $5.40 | $5.40 | 11,110 | — | — |
| 2023-05-05 | $5.70 | $5.70 | 2,470 | — | — |
| 2023-05-04 | $5.50 | $5.50 | 7,620 | — | — |
| 2023-05-03 | $5.50 | $5.50 | 8,310 | — | — |
| 2023-05-02 | $5.60 | $5.60 | 4,850 | — | — |
| 2023-05-01 | $5.60 | $5.60 | 1,430 | — | — |
| 2023-04-28 | $5.60 | $5.60 | 4,140 | — | — |
| 2023-04-27 | $5.50 | $5.50 | 6,460 | — | — |
| 2023-04-26 | $5.70 | $5.70 | 11,470 | — | — |
| 2023-04-25 | $6.10 | $6.10 | 2,480 | — | — |
| 2023-04-24 | $6.30 | $6.30 | 7,960 | — | — |
| 2023-04-21 | $6.60 | $6.60 | 3,010 | — | — |
| 2023-04-20 | $6.50 | $6.50 | 5,490 | — | — |
| 2023-04-19 | $6.60 | $6.60 | 3,650 | — | — |
| 2023-04-18 | $6.80 | $6.80 | 3,850 | — | — |
| 2023-04-17 | $6.80 | $6.80 | 6,230 | — | — |
| 2023-04-14 | $6.30 | $6.30 | 11,490 | — | — |
| 2023-04-13 | $6.70 | $6.70 | 19,200 | — | — |
| 2023-04-12 | $6.90 | $6.90 | 40,850 | — | — |
| 2023-04-11 | $8.50 | $8.50 | 9,610 | — | — |
| 2023-04-10 | $9.10 | $9.10 | 5,680 | — | — |
| 2023-04-06 | $9.20 | $9.20 | 8,970 | — | — |
| 2023-04-05 | $9.20 | $9.20 | 8,920 | — | — |
| 2023-04-04 | $9.10 | $9.10 | 8,180 | — | — |
| 2023-04-03 | $8.50 | $8.50 | 10,270 | — | — |
| 2023-03-31 | $8.30 | $8.30 | 4,110 | — | — |
| 2023-03-30 | $8.20 | $8.20 | 3,810 | — | — |
| 2023-03-29 | $8.20 | $8.20 | 5,110 | — | — |
| 2023-03-28 | $7.90 | $7.90 | 3,490 | — | — |
| 2023-03-27 | $8.40 | $8.40 | 4,200 | — | — |
| 2023-03-24 | $8.50 | $8.50 | 10,860 | — | — |
| 2023-03-23 | $7.70 | $7.70 | 3,870 | — | — |
| 2023-03-22 | $7.50 | $7.50 | 3,170 | — | — |
| 2023-03-21 | $7.70 | $7.70 | 14,930 | — | — |
| 2023-03-20 | $6.80 | $6.80 | 3,490 | — | — |
| 2023-03-17 | $6.40 | $6.40 | 19,720 | — | — |
| 2023-03-16 | $6.70 | $6.70 | 10,100 | — | — |
| 2023-03-15 | $6.80 | $6.80 | 3,760 | — | — |
| 2023-03-14 | $7.00 | $7.00 | 6,060 | — | — |
| 2023-03-13 | $7.10 | $7.10 | 4,410 | — | — |
| 2023-03-10 | $7.20 | $7.20 | 6,810 | — | — |
| 2023-03-09 | $7.70 | $7.70 | 10,010 | — | — |
| 2023-03-08 | $7.90 | $7.90 | 8,150 | — | — |
| 2023-03-07 | $8.10 | $8.10 | 12,970 | — | — |
| 2023-03-06 | $7.80 | $7.80 | 7,390 | — | — |
| 2023-03-03 | $8.30 | $8.30 | 12,450 | — | — |
| 2023-03-02 | $9.00 | $9.00 | 53,690 | — | — |
| 2023-03-01 | $8.20 | $8.20 | 19,530 | — | — |
| 2023-02-28 | $9.10 | $9.10 | 22,860 | — | — |
| 2023-02-27 | $8.70 | $8.70 | 16,200 | — | — |
| 2023-02-24 | $8.40 | $8.40 | 17,670 | — | — |
| 2023-02-23 | $8.90 | $8.90 | 49,280 | — | — |
| 2023-02-22 | $10.00 | $10.00 | 19,880 | — | — |
| 2023-02-21 | $10.60 | $10.60 | 35,980 | — | — |
| 2023-02-17 | $11.30 | $11.30 | 62,170 | — | — |
| 2023-02-16 | $11.70 | $11.70 | 47,000 | — | — |
| 2023-02-15 | $11.60 | $11.60 | 71,070 | — | — |
| 2023-02-14 | $11.80 | $11.80 | 297,390 | — | — |
| 2023-02-13 | $10.70 | $10.70 | 149,050 | — | — |
| 2023-02-10 | $12.00 | $12.00 | 1,202,890 | — | — |
| 2023-02-09 | $10.90 | $10.90 | 232,630 | — | — |
| 2023-02-08 | $12.60 | $12.60 | 650,340 | — | — |
| 2023-02-07 | $18.90 | $18.90 | 5,020,750 | — | — |
| 2023-02-06 | $8.10 | $8.10 | 18,620 | — | — |
| 2023-02-03 | $7.90 | $7.90 | 6,830 | — | — |
| 2023-02-02 | $7.70 | $7.70 | 3,270 | — | — |
| 2023-02-01 | $7.50 | $7.50 | 7,390 | — | — |
| 2023-01-31 | $7.90 | $7.90 | 5,670 | — | — |
| 2023-01-30 | $7.60 | $7.60 | 1,450 | — | — |
| 2023-01-27 | $7.30 | $7.30 | 4,620 | — | — |
| 2023-01-26 | $7.40 | $7.40 | 11,030 | — | — |
| 2023-01-25 | $7.10 | $7.10 | 13,090 | — | — |
| 2023-01-24 | $6.80 | $6.80 | 4,640 | — | — |
| 2023-01-23 | $6.60 | $6.60 | 2,220 | — | — |
| 2023-01-20 | $7.10 | $7.10 | 29,170 | — | — |
| 2023-01-19 | $6.00 | $6.00 | 820 | — | — |
| 2023-01-18 | $6.00 | $6.00 | 1,960 | — | — |
| 2023-01-17 | $5.60 | $5.60 | 1,290 | — | — |
| 2023-01-13 | $5.70 | $5.70 | 2,410 | — | — |
| 2023-01-12 | $5.40 | $5.40 | 1,650 | — | — |
| 2023-01-11 | $5.70 | $5.70 | 2,370 | — | — |
| 2023-01-10 | $5.30 | $5.30 | 6,150 | — | — |
| 2023-01-09 | $5.60 | $5.60 | 1,330 | — | — |
| 2023-01-06 | $5.40 | $5.40 | 10,440 | — | — |
| 2023-01-05 | $5.20 | $5.20 | 4,330 | — | — |
| 2023-01-04 | $5.70 | $5.70 | 20,670 | — | — |
| 2023-01-03 | $5.10 | $5.10 | 590 | — | — |