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
- 2008-06-25 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 | $0.94 | $0.94 | 151,300 | — | — |
| 2023-12-28 | $0.92 | $0.92 | 38,700 | — | — |
| 2023-12-27 | $0.88 | $0.88 | 53,500 | — | — |
| 2023-12-26 | $0.90 | $0.90 | 67,300 | — | — |
| 2023-12-22 | $0.88 | $0.88 | 93,300 | — | — |
| 2023-12-21 | $0.86 | $0.86 | 160,900 | — | — |
| 2023-12-20 | $0.81 | $0.81 | 30,200 | — | — |
| 2023-12-19 | $0.83 | $0.83 | 62,200 | — | — |
| 2023-12-18 | $0.77 | $0.77 | 140,000 | — | — |
| 2023-12-15 | $0.80 | $0.80 | 51,700 | — | — |
| 2023-12-14 | $0.79 | $0.79 | 90,300 | — | — |
| 2023-12-13 | $0.81 | $0.81 | 212,100 | — | — |
| 2023-12-12 | $0.79 | $0.79 | 123,300 | — | — |
| 2023-12-11 | $0.90 | $0.90 | 202,300 | — | — |
| 2023-12-08 | $1.05 | $1.05 | 110,200 | — | — |
| 2023-12-07 | $1.06 | $1.06 | 80,500 | — | — |
| 2023-12-06 | $0.99 | $0.99 | 74,400 | — | — |
| 2023-12-05 | $0.93 | $0.93 | 221,200 | — | — |
| 2023-12-04 | $1.05 | $1.05 | 190,600 | — | — |
| 2023-12-01 | $1.14 | $1.14 | 491,700 | — | — |
| 2023-11-30 | $0.88 | $0.88 | 2,493,600 | — | — |
| 2023-11-29 | $1.12 | $1.12 | 185,600 | — | — |
| 2023-11-28 | $1.18 | $1.18 | 270,700 | — | — |
| 2023-11-27 | $1.31 | $1.31 | 81,400 | — | — |
| 2023-11-24 | $1.34 | $1.34 | 72,500 | — | — |
| 2023-11-22 | $1.35 | $1.35 | 188,700 | — | — |
| 2023-11-21 | $1.00 | $1.00 | 300,200 | — | — |
| 2023-11-20 | $1.17 | $1.17 | 47,100 | — | — |
| 2023-11-17 | $1.25 | $1.25 | 105,800 | — | — |
| 2023-11-16 | $1.19 | $1.19 | 106,800 | — | — |
| 2023-11-15 | $1.23 | $1.23 | 103,300 | — | — |
| 2023-11-14 | $1.34 | $1.34 | 153,200 | — | — |
| 2023-11-13 | $1.29 | $1.29 | 98,900 | — | — |
| 2023-11-10 | $1.32 | $1.32 | 186,200 | — | — |
| 2023-11-09 | $1.46 | $1.46 | 184,400 | — | — |
| 2023-11-08 | $1.28 | $1.28 | 101,400 | — | — |
| 2023-11-07 | $1.23 | $1.23 | 296,500 | — | — |
| 2023-11-06 | $1.35 | $1.35 | 230,800 | — | — |
| 2023-11-03 | $1.52 | $1.52 | 253,100 | — | — |
| 2023-11-02 | $1.69 | $1.69 | 603,400 | — | — |
| 2023-11-01 | $2.72 | $2.72 | 11,900 | — | — |
| 2023-10-31 | $2.70 | $2.70 | 13,800 | — | — |
| 2023-10-30 | $2.87 | $2.87 | 12,600 | — | — |
| 2023-10-27 | $2.77 | $2.77 | 22,800 | — | — |
| 2023-10-26 | $2.94 | $2.94 | 43,000 | — | — |
| 2023-10-25 | $2.70 | $2.70 | 19,000 | — | — |
| 2023-10-24 | $2.83 | $2.83 | 10,000 | — | — |
| 2023-10-23 | $2.72 | $2.72 | 41,000 | — | — |
| 2023-10-20 | $2.93 | $2.93 | 11,600 | — | — |
| 2023-10-19 | $2.94 | $2.94 | 10,600 | — | — |
| 2023-10-18 | $2.99 | $2.99 | 24,100 | — | — |
| 2023-10-17 | $2.93 | $2.93 | 4,500 | — | — |
| 2023-10-16 | $2.91 | $2.91 | 8,000 | — | — |
| 2023-10-13 | $2.89 | $2.89 | 28,200 | — | — |
| 2023-10-12 | $2.98 | $2.98 | 12,200 | — | — |
| 2023-10-11 | $3.02 | $3.02 | 22,200 | — | — |
| 2023-10-10 | $3.16 | $3.16 | 36,300 | — | — |
| 2023-10-09 | $3.12 | $3.12 | 27,900 | — | — |
| 2023-10-06 | $3.00 | $3.00 | 13,400 | — | — |
| 2023-10-05 | $2.87 | $2.87 | 24,200 | — | — |
| 2023-10-04 | $2.85 | $2.85 | 15,100 | — | — |
| 2023-10-03 | $2.91 | $2.91 | 24,600 | — | — |
| 2023-10-02 | $2.98 | $2.98 | 46,800 | — | — |
| 2023-09-29 | $3.06 | $3.06 | 7,200 | — | — |
| 2023-09-28 | $3.18 | $3.18 | 7,800 | — | — |
| 2023-09-27 | $3.15 | $3.15 | 13,400 | — | — |
| 2023-09-26 | $3.21 | $3.21 | 33,200 | — | — |
| 2023-09-25 | $3.29 | $3.29 | 2,200 | — | — |
| 2023-09-22 | $3.26 | $3.26 | 26,800 | — | — |
| 2023-09-21 | $3.21 | $3.21 | 8,500 | — | — |
| 2023-09-20 | $3.30 | $3.30 | 8,900 | — | — |
| 2023-09-19 | $3.42 | $3.42 | 11,900 | — | — |
| 2023-09-18 | $3.40 | $3.40 | 16,900 | — | — |
| 2023-09-15 | $3.54 | $3.54 | 7,000 | — | — |
| 2023-09-14 | $3.47 | $3.47 | 7,400 | — | — |
| 2023-09-13 | $3.42 | $3.42 | 46,300 | — | — |
| 2023-09-12 | $3.53 | $3.53 | 18,600 | — | — |
| 2023-09-11 | $3.48 | $3.48 | 32,200 | — | — |
| 2023-09-08 | $3.51 | $3.51 | 7,000 | — | — |
| 2023-09-07 | $3.56 | $3.56 | 1,500 | — | — |
| 2023-09-06 | $3.63 | $3.63 | 12,600 | — | — |
| 2023-09-05 | $3.68 | $3.68 | 3,400 | — | — |
| 2023-09-01 | $3.81 | $3.81 | 42,100 | — | — |
| 2023-08-31 | $3.87 | $3.87 | 34,000 | — | — |
| 2023-08-30 | $3.70 | $3.70 | 11,500 | — | — |
| 2023-08-29 | $3.65 | $3.65 | 10,300 | — | — |
| 2023-08-28 | $3.76 | $3.76 | 2,200 | — | — |
| 2023-08-25 | $3.55 | $3.55 | 24,100 | — | — |
| 2023-08-24 | $3.61 | $3.61 | 21,900 | — | — |
| 2023-08-23 | $3.75 | $3.75 | 9,600 | — | — |
| 2023-08-22 | $3.65 | $3.65 | 7,300 | — | — |
| 2023-08-21 | $3.68 | $3.68 | 18,700 | — | — |
| 2023-08-18 | $3.70 | $3.70 | 17,800 | — | — |
| 2023-08-17 | $3.72 | $3.72 | 98,500 | — | — |
| 2023-08-16 | $3.91 | $3.91 | 7,700 | — | — |
| 2023-08-15 | $3.87 | $3.87 | 14,100 | — | — |
| 2023-08-14 | $3.93 | $3.93 | 22,100 | — | — |
| 2023-08-11 | $4.00 | $4.00 | 11,400 | — | — |
| 2023-08-10 | $4.01 | $4.01 | 18,500 | — | — |
| 2023-08-09 | $4.29 | $4.29 | 24,800 | — | — |
| 2023-08-08 | $4.15 | $4.15 | 10,000 | — | — |
| 2023-08-07 | $3.98 | $3.98 | 29,000 | — | — |
| 2023-08-04 | $4.07 | $4.07 | 90,900 | — | — |
| 2023-08-03 | $4.09 | $4.09 | 10,500 | — | — |
| 2023-08-02 | $4.06 | $4.06 | 21,400 | — | — |
| 2023-08-01 | $4.18 | $4.18 | 15,700 | — | — |
| 2023-07-31 | $4.22 | $4.22 | 14,700 | — | — |
| 2023-07-28 | $4.18 | $4.18 | 14,000 | — | — |
| 2023-07-27 | $4.07 | $4.07 | 8,800 | — | — |
| 2023-07-26 | $4.04 | $4.04 | 21,900 | — | — |
| 2023-07-25 | $3.95 | $3.95 | 10,000 | — | — |
| 2023-07-24 | $4.04 | $4.04 | 25,900 | — | — |
| 2023-07-21 | $4.05 | $4.05 | 42,000 | — | — |
| 2023-07-20 | $4.16 | $4.16 | 15,500 | — | — |
| 2023-07-19 | $4.25 | $4.25 | 57,500 | — | — |
| 2023-07-18 | $4.14 | $4.14 | 78,100 | — | — |
| 2023-07-17 | $4.25 | $4.25 | 14,700 | — | — |
| 2023-07-14 | $4.28 | $4.28 | 12,200 | — | — |
| 2023-07-13 | $4.31 | $4.31 | 16,400 | — | — |
| 2023-07-12 | $4.36 | $4.36 | 22,600 | — | — |
| 2023-07-11 | $4.28 | $4.28 | 36,200 | — | — |
| 2023-07-10 | $4.40 | $4.40 | 9,100 | — | — |
| 2023-07-07 | $4.34 | $4.34 | 68,400 | — | — |
| 2023-07-06 | $4.38 | $4.38 | 5,200 | — | — |
| 2023-07-05 | $4.48 | $4.48 | 84,200 | — | — |
| 2023-07-03 | $4.42 | $4.42 | 20,100 | — | — |
| 2023-06-30 | $4.41 | $4.41 | 115,400 | — | — |
| 2023-06-29 | $4.77 | $4.77 | 22,400 | — | — |
| 2023-06-28 | $4.73 | $4.73 | 29,600 | — | — |
| 2023-06-27 | $4.65 | $4.65 | 58,800 | — | — |
| 2023-06-26 | $4.16 | $4.16 | 63,100 | — | — |
| 2023-06-23 | $4.32 | $4.32 | 55,100 | — | — |
| 2023-06-22 | $4.32 | $4.32 | 72,600 | — | — |
| 2023-06-21 | $4.73 | $4.73 | 12,900 | — | — |
| 2023-06-20 | $4.81 | $4.81 | 37,300 | — | — |
| 2023-06-16 | $5.02 | $5.02 | 61,700 | — | — |
| 2023-06-15 | $5.01 | $5.01 | 32,800 | — | — |
| 2023-06-14 | $5.33 | $5.33 | 97,400 | — | — |
| 2023-06-13 | $5.45 | $5.45 | 40,600 | — | — |
| 2023-06-12 | $5.08 | $5.08 | 42,200 | — | — |
| 2023-06-09 | $5.00 | $5.00 | 79,000 | — | — |
| 2023-06-08 | $4.82 | $4.82 | 30,100 | — | — |
| 2023-06-07 | $4.59 | $4.59 | 31,000 | — | — |
| 2023-06-06 | $4.51 | $4.51 | 22,000 | — | — |
| 2023-06-05 | $4.29 | $4.29 | 26,500 | — | — |
| 2023-06-02 | $4.37 | $4.37 | 32,500 | — | — |
| 2023-06-01 | $4.35 | $4.35 | 36,000 | — | — |
| 2023-05-31 | $4.26 | $4.26 | 3,800 | — | — |
| 2023-05-30 | $4.18 | $4.18 | 15,200 | — | — |
| 2023-05-26 | $4.18 | $4.18 | 21,400 | — | — |
| 2023-05-25 | $4.21 | $4.21 | 19,400 | — | — |
| 2023-05-24 | $4.25 | $4.25 | 18,900 | — | — |
| 2023-05-23 | $4.41 | $4.41 | 8,400 | — | — |
| 2023-05-22 | $4.49 | $4.49 | 14,400 | — | — |
| 2023-05-19 | $4.48 | $4.48 | 15,400 | — | — |
| 2023-05-18 | $4.51 | $4.51 | 39,000 | — | — |
| 2023-05-17 | $4.73 | $4.73 | 20,100 | — | — |
| 2023-05-16 | $4.58 | $4.58 | 4,100 | — | — |
| 2023-05-15 | $4.55 | $4.55 | 7,300 | — | — |
| 2023-05-12 | $4.50 | $4.50 | 36,200 | — | — |
| 2023-05-11 | $4.64 | $4.64 | 72,500 | — | — |
| 2023-05-10 | $4.37 | $4.37 | 15,700 | — | — |
| 2023-05-09 | $4.34 | $4.34 | 14,800 | — | — |
| 2023-05-08 | $4.42 | $4.42 | 9,900 | — | — |
| 2023-05-05 | $4.16 | $4.16 | 3,100 | — | — |
| 2023-05-04 | $4.00 | $4.00 | 12,800 | — | — |
| 2023-05-03 | $4.02 | $4.02 | 11,400 | — | — |
| 2023-05-02 | $4.13 | $4.13 | 22,200 | — | — |
| 2023-05-01 | $4.33 | $4.33 | 43,400 | — | — |
| 2023-04-28 | $4.06 | $4.06 | 71,600 | — | — |
| 2023-04-27 | $3.81 | $3.81 | 9,100 | — | — |
| 2023-04-26 | $3.64 | $3.64 | 20,800 | — | — |
| 2023-04-25 | $3.71 | $3.71 | 63,800 | — | — |
| 2023-04-24 | $3.53 | $3.53 | 20,300 | — | — |
| 2023-04-21 | $3.70 | $3.70 | 7,400 | — | — |
| 2023-04-20 | $3.70 | $3.70 | 16,100 | — | — |
| 2023-04-19 | $3.66 | $3.66 | 16,100 | — | — |
| 2023-04-18 | $3.76 | $3.76 | 8,500 | — | — |
| 2023-04-17 | $3.85 | $3.85 | 4,500 | — | — |
| 2023-04-14 | $3.86 | $3.86 | 12,800 | — | — |
| 2023-04-13 | $3.91 | $3.91 | 13,900 | — | — |
| 2023-04-12 | $3.90 | $3.90 | 11,800 | — | — |
| 2023-04-11 | $3.91 | $3.91 | 14,400 | — | — |
| 2023-04-10 | $3.92 | $3.92 | 29,900 | — | — |
| 2023-04-06 | $3.87 | $3.87 | 10,800 | — | — |
| 2023-04-05 | $3.88 | $3.88 | 6,900 | — | — |
| 2023-04-04 | $3.91 | $3.91 | 11,300 | — | — |
| 2023-04-03 | $3.93 | $3.93 | 6,700 | — | — |
| 2023-03-31 | $3.88 | $3.88 | 10,700 | — | — |
| 2023-03-30 | $3.87 | $3.87 | 23,000 | — | — |
| 2023-03-29 | $3.88 | $3.88 | 12,000 | — | — |
| 2023-03-28 | $3.85 | $3.85 | 12,700 | — | — |
| 2023-03-27 | $3.90 | $3.90 | 15,000 | — | — |
| 2023-03-24 | $3.80 | $3.80 | 27,500 | — | — |
| 2023-03-23 | $3.93 | $3.93 | 13,800 | — | — |
| 2023-03-22 | $3.94 | $3.94 | 5,300 | — | — |
| 2023-03-21 | $4.05 | $4.05 | 10,200 | — | — |
| 2023-03-20 | $3.85 | $3.85 | 12,100 | — | — |
| 2023-03-17 | $3.98 | $3.98 | 57,300 | — | — |
| 2023-03-16 | $3.85 | $3.85 | 18,800 | — | — |
| 2023-03-15 | $3.76 | $3.76 | 38,700 | — | — |
| 2023-03-14 | $3.81 | $3.81 | 20,000 | — | — |
| 2023-03-13 | $3.66 | $3.66 | 58,400 | — | — |
| 2023-03-10 | $3.94 | $3.94 | 47,400 | — | — |
| 2023-03-09 | $4.13 | $4.13 | 53,100 | — | — |
| 2023-03-08 | $4.45 | $4.45 | 33,000 | — | — |
| 2023-03-07 | $4.68 | $4.68 | 35,700 | — | — |
| 2023-03-06 | $4.88 | $4.88 | 31,400 | — | — |
| 2023-03-03 | $4.82 | $4.82 | 52,600 | — | — |
| 2023-03-02 | $4.80 | $4.80 | 94,000 | — | — |
| 2023-03-01 | $4.13 | $4.13 | 38,600 | — | — |
| 2023-02-28 | $4.10 | $4.10 | 23,700 | — | — |
| 2023-02-27 | $4.12 | $4.12 | 12,400 | — | — |
| 2023-02-24 | $4.12 | $4.12 | 17,900 | — | — |
| 2023-02-23 | $4.26 | $4.26 | 17,300 | — | — |
| 2023-02-22 | $4.11 | $4.11 | 18,800 | — | — |
| 2023-02-21 | $4.24 | $4.24 | 28,200 | — | — |
| 2023-02-17 | $4.06 | $4.06 | 17,400 | — | — |
| 2023-02-16 | $4.09 | $4.09 | 33,400 | — | — |
| 2023-02-15 | $4.40 | $4.40 | 24,500 | — | — |
| 2023-02-14 | $4.45 | $4.45 | 27,300 | — | — |
| 2023-02-13 | $4.54 | $4.54 | 24,300 | — | — |
| 2023-02-10 | $4.53 | $4.53 | 9,700 | — | — |
| 2023-02-09 | $4.46 | $4.46 | 8,000 | — | — |
| 2023-02-08 | $4.47 | $4.47 | 32,400 | — | — |
| 2023-02-07 | $4.68 | $4.68 | 28,900 | — | — |
| 2023-02-06 | $4.95 | $4.95 | 38,300 | — | — |
| 2023-02-03 | $4.93 | $4.93 | 20,000 | — | — |
| 2023-02-02 | $4.81 | $4.81 | 56,100 | — | — |
| 2023-02-01 | $4.44 | $4.44 | 40,700 | — | — |
| 2023-01-31 | $4.64 | $4.64 | 32,500 | — | — |
| 2023-01-30 | $4.85 | $4.85 | 46,200 | — | — |
| 2023-01-27 | $5.18 | $5.18 | 31,500 | — | — |
| 2023-01-26 | $5.34 | $5.34 | 20,500 | — | — |
| 2023-01-25 | $5.16 | $5.16 | 24,100 | — | — |
| 2023-01-24 | $5.20 | $5.20 | 56,300 | — | — |
| 2023-01-23 | $5.14 | $5.14 | 55,800 | — | — |
| 2023-01-20 | $5.59 | $5.59 | 69,000 | — | — |
| 2023-01-19 | $5.62 | $5.62 | 58,200 | — | — |
| 2023-01-18 | $5.51 | $5.51 | 298,600 | — | — |
| 2023-01-17 | $5.08 | $5.08 | 62,600 | — | — |
| 2023-01-13 | $4.30 | $4.30 | 75,400 | — | — |
| 2023-01-12 | $4.18 | $4.18 | 83,200 | — | — |
| 2023-01-11 | $4.50 | $4.50 | 320,800 | — | — |
| 2023-01-10 | $4.58 | $4.58 | 300,800 | — | — |
| 2023-01-09 | $3.26 | $3.26 | 8,000 | — | — |
| 2023-01-06 | $3.14 | $3.14 | 10,100 | — | — |
| 2023-01-05 | $3.14 | $3.14 | 5,800 | — | — |
| 2023-01-04 | $3.06 | $3.06 | 13,500 | — | — |
| 2023-01-03 | $3.08 | $3.08 | 21,000 | — | — |