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
- 2021-09-27 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 | $0.72 | $0.72 | 95,000 | — | — |
| 2023-12-28 | $0.72 | $0.72 | 111,400 | — | — |
| 2023-12-27 | $0.70 | $0.70 | 256,400 | — | — |
| 2023-12-26 | $0.64 | $0.64 | 323,400 | — | — |
| 2023-12-22 | $0.60 | $0.60 | 265,400 | — | — |
| 2023-12-21 | $0.61 | $0.61 | 158,200 | — | — |
| 2023-12-20 | $0.62 | $0.62 | 91,400 | — | — |
| 2023-12-19 | $0.68 | $0.68 | 90,700 | — | — |
| 2023-12-18 | $0.70 | $0.70 | 108,500 | — | — |
| 2023-12-15 | $0.70 | $0.70 | 241,800 | — | — |
| 2023-12-14 | $0.59 | $0.59 | 165,500 | — | — |
| 2023-12-13 | $0.60 | $0.60 | 57,300 | — | — |
| 2023-12-12 | $0.60 | $0.60 | 80,100 | — | — |
| 2023-12-11 | $0.60 | $0.60 | 46,100 | — | — |
| 2023-12-08 | $0.64 | $0.64 | 43,500 | — | — |
| 2023-12-07 | $0.64 | $0.64 | 26,500 | — | — |
| 2023-12-06 | $0.66 | $0.66 | 17,900 | — | — |
| 2023-12-05 | $0.66 | $0.66 | 40,900 | — | — |
| 2023-12-04 | $0.67 | $0.67 | 48,000 | — | — |
| 2023-12-01 | $0.65 | $0.65 | 18,200 | — | — |
| 2023-11-30 | $0.65 | $0.65 | 50,700 | — | — |
| 2023-11-29 | $0.65 | $0.65 | 18,700 | — | — |
| 2023-11-28 | $0.65 | $0.65 | 17,900 | — | — |
| 2023-11-27 | $0.65 | $0.65 | 55,300 | — | — |
| 2023-11-24 | $0.68 | $0.68 | 52,200 | — | — |
| 2023-11-22 | $0.70 | $0.70 | 30,600 | — | — |
| 2023-11-21 | $0.68 | $0.68 | 75,300 | — | — |
| 2023-11-20 | $0.70 | $0.70 | 48,400 | — | — |
| 2023-11-17 | $0.69 | $0.69 | 48,900 | — | — |
| 2023-11-16 | $0.67 | $0.67 | 46,100 | — | — |
| 2023-11-15 | $0.68 | $0.68 | 142,500 | — | — |
| 2023-11-14 | $0.63 | $0.63 | 108,100 | — | — |
| 2023-11-13 | $0.57 | $0.57 | 125,200 | — | — |
| 2023-11-10 | $0.53 | $0.53 | 33,700 | — | — |
| 2023-11-09 | $0.55 | $0.55 | 21,200 | — | — |
| 2023-11-08 | $0.55 | $0.55 | 19,000 | — | — |
| 2023-11-07 | $0.57 | $0.57 | 31,400 | — | — |
| 2023-11-06 | $0.55 | $0.55 | 46,600 | — | — |
| 2023-11-03 | $0.54 | $0.54 | 48,700 | — | — |
| 2023-11-02 | $0.53 | $0.53 | 22,700 | — | — |
| 2023-11-01 | $0.52 | $0.52 | 47,700 | — | — |
| 2023-10-31 | $0.51 | $0.51 | 106,100 | — | — |
| 2023-10-30 | $0.55 | $0.55 | 30,600 | — | — |
| 2023-10-27 | $0.52 | $0.52 | 54,200 | — | — |
| 2023-10-26 | $0.53 | $0.53 | 18,600 | — | — |
| 2023-10-25 | $0.55 | $0.55 | 151,400 | — | — |
| 2023-10-24 | $0.58 | $0.58 | 125,900 | — | — |
| 2023-10-23 | $0.61 | $0.61 | 90,400 | — | — |
| 2023-10-20 | $0.69 | $0.69 | 33,900 | — | — |
| 2023-10-19 | $0.70 | $0.70 | 31,500 | — | — |
| 2023-10-18 | $0.72 | $0.72 | 77,700 | — | — |
| 2023-10-17 | $0.71 | $0.71 | 55,600 | — | — |
| 2023-10-16 | $0.71 | $0.71 | 24,800 | — | — |
| 2023-10-13 | $0.73 | $0.73 | 34,800 | — | — |
| 2023-10-12 | $0.74 | $0.74 | 50,400 | — | — |
| 2023-10-11 | $0.75 | $0.75 | 42,800 | — | — |
| 2023-10-10 | $0.75 | $0.75 | 55,600 | — | — |
| 2023-10-09 | $0.75 | $0.75 | 75,900 | — | — |
| 2023-10-06 | $0.73 | $0.73 | 94,600 | — | — |
| 2023-10-05 | $0.79 | $0.79 | 46,400 | — | — |
| 2023-10-04 | $0.82 | $0.82 | 277,300 | — | — |
| 2023-10-03 | $0.80 | $0.80 | 93,900 | — | — |
| 2023-10-02 | $0.83 | $0.83 | 182,800 | — | — |
| 2023-09-29 | $0.86 | $0.86 | 456,200 | — | — |
| 2023-09-28 | $0.92 | $0.92 | 3,227,700 | — | — |
| 2023-09-27 | $0.67 | $0.67 | 54,800 | — | — |
| 2023-09-26 | $0.70 | $0.70 | 25,600 | — | — |
| 2023-09-25 | $0.69 | $0.69 | 42,500 | — | — |
| 2023-09-22 | $0.68 | $0.68 | 49,000 | — | — |
| 2023-09-21 | $0.71 | $0.71 | 72,800 | — | — |
| 2023-09-20 | $0.75 | $0.75 | 86,400 | — | — |
| 2023-09-19 | $0.74 | $0.74 | 47,500 | — | — |
| 2023-09-18 | $0.75 | $0.75 | 72,500 | — | — |
| 2023-09-15 | $0.76 | $0.76 | 373,700 | — | — |
| 2023-09-14 | $0.90 | $0.90 | 82,300 | — | — |
| 2023-09-13 | $0.95 | $0.95 | 61,100 | — | — |
| 2023-09-12 | $1.00 | $1.00 | 91,200 | — | — |
| 2023-09-11 | $0.99 | $0.99 | 40,300 | — | — |
| 2023-09-08 | $1.00 | $1.00 | 30,900 | — | — |
| 2023-09-07 | $1.06 | $1.06 | 52,300 | — | — |
| 2023-09-06 | $1.10 | $1.10 | 56,900 | — | — |
| 2023-09-05 | $1.13 | $1.13 | 45,600 | — | — |
| 2023-09-01 | $1.15 | $1.15 | 53,500 | — | — |
| 2023-08-31 | $1.12 | $1.12 | 57,300 | — | — |
| 2023-08-30 | $1.10 | $1.10 | 23,700 | — | — |
| 2023-08-29 | $1.07 | $1.07 | 34,000 | — | — |
| 2023-08-28 | $1.10 | $1.10 | 44,800 | — | — |
| 2023-08-25 | $1.04 | $1.04 | 12,200 | — | — |
| 2023-08-24 | $1.04 | $1.04 | 142,000 | — | — |
| 2023-08-23 | $1.14 | $1.14 | 34,100 | — | — |
| 2023-08-22 | $1.13 | $1.13 | 51,200 | — | — |
| 2023-08-21 | $1.20 | $1.20 | 83,700 | — | — |
| 2023-08-18 | $1.25 | $1.25 | 44,300 | — | — |
| 2023-08-17 | $1.24 | $1.24 | 97,100 | — | — |
| 2023-08-16 | $1.25 | $1.25 | 126,700 | — | — |
| 2023-08-15 | $1.37 | $1.37 | 62,200 | — | — |
| 2023-08-14 | $1.42 | $1.42 | 92,600 | — | — |
| 2023-08-11 | $1.41 | $1.41 | 59,100 | — | — |
| 2023-08-10 | $1.43 | $1.43 | 180,100 | — | — |
| 2023-08-09 | $1.59 | $1.59 | 122,800 | — | — |
| 2023-08-08 | $1.65 | $1.65 | 89,100 | — | — |
| 2023-08-07 | $1.66 | $1.66 | 154,500 | — | — |
| 2023-08-04 | $1.78 | $1.78 | 119,300 | — | — |
| 2023-08-03 | $1.93 | $1.93 | 149,700 | — | — |
| 2023-08-02 | $1.92 | $1.92 | 974,900 | — | — |
| 2023-08-01 | $1.95 | $1.95 | 398,100 | — | — |
| 2023-07-31 | $1.80 | $1.80 | 260,600 | — | — |
| 2023-07-28 | $1.75 | $1.75 | 298,000 | — | — |
| 2023-07-27 | $1.68 | $1.68 | 393,500 | — | — |
| 2023-07-26 | $1.67 | $1.67 | 7,269,800 | — | — |
| 2023-07-25 | $1.45 | $1.45 | 88,900 | — | — |
| 2023-07-24 | $1.54 | $1.54 | 83,000 | — | — |
| 2023-07-21 | $1.55 | $1.55 | 115,300 | — | — |
| 2023-07-20 | $1.52 | $1.52 | 42,100 | — | — |
| 2023-07-19 | $1.52 | $1.52 | 101,100 | — | — |
| 2023-07-18 | $1.47 | $1.47 | 81,300 | — | — |
| 2023-07-17 | $1.48 | $1.48 | 96,600 | — | — |
| 2023-07-14 | $1.56 | $1.56 | 80,000 | — | — |
| 2023-07-13 | $1.50 | $1.50 | 80,700 | — | — |
| 2023-07-12 | $1.53 | $1.53 | 117,400 | — | — |
| 2023-07-11 | $1.52 | $1.52 | 88,100 | — | — |
| 2023-07-10 | $1.51 | $1.51 | 236,700 | — | — |
| 2023-07-07 | $1.58 | $1.58 | 78,300 | — | — |
| 2023-07-06 | $1.60 | $1.60 | 254,100 | — | — |
| 2023-07-05 | $1.90 | $1.90 | 136,883 | — | — |
| 2023-07-03 | $1.80 | $1.80 | 146,950 | — | — |
| 2023-06-30 | $1.93 | $1.93 | 115,800 | — | — |
| 2023-06-29 | $1.99 | $1.99 | 75,717 | — | — |
| 2023-06-28 | $2.04 | $2.04 | 97,983 | — | — |
| 2023-06-27 | $2.05 | $2.05 | 102,933 | — | — |
| 2023-06-26 | $2.22 | $2.22 | 151,633 | — | — |
| 2023-06-23 | $2.27 | $2.27 | 1,769,300 | — | — |
| 2023-06-22 | $2.28 | $2.28 | 79,117 | — | — |
| 2023-06-21 | $2.29 | $2.29 | 197,100 | — | — |
| 2023-06-20 | $2.28 | $2.28 | 260,633 | — | — |
| 2023-06-16 | $2.88 | $2.88 | 188,917 | — | — |
| 2023-06-15 | $2.15 | $2.15 | 131,333 | — | — |
| 2023-06-14 | $2.31 | $2.31 | 216,550 | — | — |
| 2023-06-13 | $2.56 | $2.56 | 210,100 | — | — |
| 2023-06-12 | $2.09 | $2.09 | 107,283 | — | — |
| 2023-06-09 | $2.04 | $2.04 | 53,533 | — | — |
| 2023-06-08 | $2.08 | $2.08 | 76,850 | — | — |
| 2023-06-07 | $2.10 | $2.10 | 90,400 | — | — |
| 2023-06-06 | $2.14 | $2.14 | 84,717 | — | — |
| 2023-06-05 | $2.22 | $2.22 | 62,583 | — | — |
| 2023-06-02 | $2.12 | $2.12 | 67,217 | — | — |
| 2023-06-01 | $2.18 | $2.18 | 65,450 | — | — |
| 2023-05-31 | $2.34 | $2.34 | 68,117 | — | — |
| 2023-05-30 | $2.30 | $2.30 | 67,600 | — | — |
| 2023-05-26 | $2.45 | $2.45 | 42,367 | — | — |
| 2023-05-25 | $2.48 | $2.48 | 52,483 | — | — |
| 2023-05-24 | $2.68 | $2.68 | 101,383 | — | — |
| 2023-05-23 | $2.28 | $2.28 | 203,633 | — | — |
| 2023-05-22 | $2.07 | $2.07 | 72,300 | — | — |
| 2023-05-19 | $2.33 | $2.33 | 45,433 | — | — |
| 2023-05-18 | $2.30 | $2.30 | 59,267 | — | — |
| 2023-05-17 | $2.11 | $2.11 | 33,233 | — | — |
| 2023-05-16 | $2.16 | $2.16 | 34,217 | — | — |
| 2023-05-15 | $2.10 | $2.10 | 77,317 | — | — |
| 2023-05-12 | $2.10 | $2.10 | 58,550 | — | — |
| 2023-05-11 | $2.25 | $2.25 | 75,483 | — | — |
| 2023-05-10 | $2.44 | $2.44 | 42,550 | — | — |
| 2023-05-09 | $2.27 | $2.27 | 22,933 | — | — |
| 2023-05-08 | $2.35 | $2.35 | 51,950 | — | — |
| 2023-05-05 | $2.40 | $2.40 | 44,650 | — | — |
| 2023-05-04 | $2.43 | $2.43 | 45,483 | — | — |
| 2023-05-03 | $2.40 | $2.40 | 24,133 | — | — |
| 2023-05-02 | $2.40 | $2.40 | 42,050 | — | — |
| 2023-05-01 | $2.40 | $2.40 | 41,200 | — | — |
| 2023-04-28 | $2.40 | $2.40 | 37,317 | — | — |
| 2023-04-27 | $2.54 | $2.54 | 40,650 | — | — |
| 2023-04-26 | $2.25 | $2.25 | 25,150 | — | — |
| 2023-04-25 | $2.14 | $2.14 | 55,733 | — | — |
| 2023-04-24 | $2.26 | $2.26 | 47,217 | — | — |
| 2023-04-21 | $2.40 | $2.40 | 65,267 | — | — |
| 2023-04-20 | $2.50 | $2.50 | 51,883 | — | — |
| 2023-04-19 | $2.64 | $2.64 | 35,167 | — | — |
| 2023-04-18 | $2.89 | $2.89 | 33,483 | — | — |
| 2023-04-17 | $2.89 | $2.89 | 49,967 | — | — |
| 2023-04-14 | $2.88 | $2.88 | 61,833 | — | — |
| 2023-04-13 | $2.90 | $2.90 | 72,650 | — | — |
| 2023-04-12 | $2.88 | $2.88 | 78,800 | — | — |
| 2023-04-11 | $2.88 | $2.88 | 53,000 | — | — |
| 2023-04-10 | $2.82 | $2.82 | 63,883 | — | — |
| 2023-04-06 | $2.75 | $2.75 | 48,900 | — | — |
| 2023-04-05 | $2.93 | $2.93 | 43,033 | — | — |
| 2023-04-04 | $2.95 | $2.95 | 89,333 | — | — |
| 2023-04-03 | $2.83 | $2.83 | 47,950 | — | — |
| 2023-03-31 | $2.85 | $2.85 | 66,950 | — | — |
| 2023-03-30 | $2.77 | $2.77 | 43,250 | — | — |
| 2023-03-29 | $2.80 | $2.80 | 37,383 | — | — |
| 2023-03-28 | $2.70 | $2.70 | 39,100 | — | — |
| 2023-03-27 | $2.63 | $2.63 | 50,967 | — | — |
| 2023-03-24 | $2.43 | $2.43 | 90,567 | — | — |
| 2023-03-23 | $2.62 | $2.62 | 43,600 | — | — |
| 2023-03-22 | $2.56 | $2.56 | 40,500 | — | — |
| 2023-03-21 | $2.39 | $2.39 | 119,617 | — | — |
| 2023-03-20 | $2.46 | $2.46 | 67,367 | — | — |
| 2023-03-17 | $2.65 | $2.65 | 111,250 | — | — |
| 2023-03-16 | $2.90 | $2.90 | 43,583 | — | — |
| 2023-03-15 | $2.85 | $2.85 | 53,933 | — | — |
| 2023-03-14 | $2.82 | $2.82 | 99,817 | — | — |
| 2023-03-13 | $2.96 | $2.96 | 81,600 | — | — |
| 2023-03-10 | $3.06 | $3.06 | 92,700 | — | — |
| 2023-03-09 | $3.09 | $3.09 | 106,633 | — | — |
| 2023-03-08 | $3.35 | $3.35 | 75,617 | — | — |
| 2023-03-07 | $3.39 | $3.39 | 48,850 | — | — |
| 2023-03-06 | $3.37 | $3.37 | 81,383 | — | — |
| 2023-03-03 | $3.45 | $3.45 | 78,717 | — | — |
| 2023-03-02 | $3.53 | $3.53 | 65,467 | — | — |
| 2023-03-01 | $3.53 | $3.53 | 101,850 | — | — |
| 2023-02-28 | $3.78 | $3.78 | 232,900 | — | — |
| 2023-02-27 | $3.77 | $3.77 | 273,150 | — | — |
| 2023-02-24 | $3.56 | $3.56 | 117,917 | — | — |
| 2023-02-23 | $3.27 | $3.27 | 67,950 | — | — |
| 2023-02-22 | $3.37 | $3.37 | 57,167 | — | — |
| 2023-02-21 | $3.38 | $3.38 | 85,567 | — | — |
| 2023-02-17 | $3.72 | $3.72 | 55,883 | — | — |
| 2023-02-16 | $3.50 | $3.50 | 65,333 | — | — |
| 2023-02-15 | $3.47 | $3.47 | 46,683 | — | — |
| 2023-02-14 | $3.38 | $3.38 | 44,500 | — | — |
| 2023-02-13 | $3.60 | $3.60 | 56,317 | — | — |
| 2023-02-10 | $3.76 | $3.76 | 119,300 | — | — |
| 2023-02-09 | $3.46 | $3.46 | 84,717 | — | — |
| 2023-02-08 | $3.60 | $3.60 | 97,517 | — | — |
| 2023-02-07 | $3.67 | $3.67 | 93,917 | — | — |
| 2023-02-06 | $3.80 | $3.80 | 163,950 | — | — |
| 2023-02-03 | $4.36 | $4.36 | 73,767 | — | — |
| 2023-02-02 | $4.38 | $4.38 | 195,483 | — | — |
| 2023-02-01 | $3.91 | $3.91 | 76,850 | — | — |
| 2023-01-31 | $3.60 | $3.60 | 80,400 | — | — |
| 2023-01-30 | $3.78 | $3.78 | 51,617 | — | — |
| 2023-01-27 | $3.74 | $3.74 | 38,533 | — | — |
| 2023-01-26 | $3.51 | $3.51 | 47,100 | — | — |
| 2023-01-25 | $3.58 | $3.58 | 57,817 | — | — |
| 2023-01-24 | $3.67 | $3.67 | 47,267 | — | — |
| 2023-01-23 | $3.77 | $3.77 | 116,383 | — | — |
| 2023-01-20 | $3.48 | $3.48 | 45,633 | — | — |
| 2023-01-19 | $3.49 | $3.49 | 76,983 | — | — |
| 2023-01-18 | $3.81 | $3.81 | 78,567 | — | — |
| 2023-01-17 | $4.41 | $4.41 | 32,483 | — | — |
| 2023-01-13 | $4.65 | $4.65 | 24,800 | — | — |
| 2023-01-12 | $4.62 | $4.62 | 101,150 | — | — |
| 2023-01-11 | $5.01 | $5.01 | 79,050 | — | — |
| 2023-01-10 | $4.55 | $4.55 | 53,767 | — | — |
| 2023-01-09 | $4.22 | $4.22 | 60,867 | — | — |
| 2023-01-06 | $3.93 | $3.93 | 73,683 | — | — |
| 2023-01-05 | $3.83 | $3.83 | 48,033 | — | — |
| 2023-01-04 | $4.21 | $4.21 | 79,367 | — | — |
| 2023-01-03 | $3.78 | $3.78 | 93,217 | — | — |