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
- 2019-01-17 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 | $5.76 | $5.76 | 17,043 | — | — |
| 2023-12-28 | $5.74 | $5.74 | 7,963 | — | — |
| 2023-12-27 | $5.81 | $5.81 | 11,316 | — | — |
| 2023-12-26 | $5.68 | $5.68 | 13,970 | — | — |
| 2023-12-22 | $5.71 | $5.71 | 222,263 | — | — |
| 2023-12-21 | $4.79 | $4.79 | 28,080 | — | — |
| 2023-12-20 | $4.65 | $4.65 | 13,411 | — | — |
| 2023-12-19 | $4.52 | $4.52 | 45,542 | — | — |
| 2023-12-18 | $4.59 | $4.59 | 39,116 | — | — |
| 2023-12-15 | $4.76 | $4.76 | 15,786 | — | — |
| 2023-12-14 | $4.76 | $4.76 | 21,374 | — | — |
| 2023-12-13 | $4.67 | $4.67 | 7,544 | — | — |
| 2023-12-12 | $4.57 | $4.57 | 4,051 | — | — |
| 2023-12-11 | $4.66 | $4.66 | 17,742 | — | — |
| 2023-12-08 | $4.75 | $4.75 | 6,566 | — | — |
| 2023-12-07 | $4.76 | $4.76 | 143,053 | — | — |
| 2023-12-06 | $4.44 | $4.44 | 19,837 | — | — |
| 2023-12-05 | $4.47 | $4.47 | 20,396 | — | — |
| 2023-12-04 | $4.51 | $4.51 | 19,558 | — | — |
| 2023-12-01 | $4.63 | $4.63 | 60,071 | — | — |
| 2023-11-30 | $4.51 | $4.51 | 10,478 | — | — |
| 2023-11-29 | $4.52 | $4.52 | 14,110 | — | — |
| 2023-11-28 | $4.57 | $4.57 | 2,235 | — | — |
| 2023-11-27 | $4.51 | $4.51 | 2,794 | — | — |
| 2023-11-24 | $4.63 | $4.63 | 419 | — | — |
| 2023-11-22 | $4.63 | $4.63 | 559 | — | — |
| 2023-11-21 | $4.63 | $4.63 | 279 | — | — |
| 2023-11-20 | $4.56 | $4.56 | 1,397 | — | — |
| 2023-11-17 | $4.58 | $4.58 | 53,785 | — | — |
| 2023-11-16 | $4.64 | $4.64 | 0 | — | — |
| 2023-11-15 | $4.64 | $4.64 | 7,404 | — | — |
| 2023-11-14 | $4.64 | $4.64 | 838 | — | — |
| 2023-11-13 | $4.64 | $4.64 | 0 | — | — |
| 2023-11-10 | $4.64 | $4.64 | 5,867 | — | — |
| 2023-11-09 | $4.62 | $4.62 | 0 | — | — |
| 2023-11-08 | $4.62 | $4.62 | 3,493 | — | — |
| 2023-11-07 | $4.62 | $4.62 | 1,397 | — | — |
| 2023-11-06 | $4.62 | $4.62 | 419 | — | — |
| 2023-11-03 | $4.64 | $4.64 | 2,934 | — | — |
| 2023-11-02 | $4.65 | $4.65 | 2,934 | — | — |
| 2023-11-01 | $4.57 | $4.57 | 559 | — | — |
| 2023-10-31 | $4.53 | $4.53 | 838 | — | — |
| 2023-10-30 | $4.55 | $4.55 | 4,331 | — | — |
| 2023-10-27 | $4.76 | $4.76 | 1,956 | — | — |
| 2023-10-26 | $4.76 | $4.76 | 0 | — | — |
| 2023-10-25 | $4.76 | $4.76 | 559 | — | — |
| 2023-10-24 | $4.76 | $4.76 | 0 | — | — |
| 2023-10-23 | $4.76 | $4.76 | 4,051 | — | — |
| 2023-10-20 | $4.56 | $4.56 | 13,830 | — | — |
| 2023-10-19 | $4.69 | $4.69 | 5,867 | — | — |
| 2023-10-18 | $4.62 | $4.62 | 3,772 | — | — |
| 2023-10-17 | $4.60 | $4.60 | 5,169 | — | — |
| 2023-10-16 | $4.62 | $4.62 | 4,610 | — | — |
| 2023-10-13 | $4.67 | $4.67 | 3,493 | — | — |
| 2023-10-12 | $4.73 | $4.73 | 1,816 | — | — |
| 2023-10-11 | $4.76 | $4.76 | 2,654 | — | — |
| 2023-10-10 | $4.76 | $4.76 | 5,169 | — | — |
| 2023-10-09 | $4.87 | $4.87 | 419 | — | — |
| 2023-10-06 | $4.90 | $4.90 | 978 | — | — |
| 2023-10-05 | $4.76 | $4.76 | 1,816 | — | — |
| 2023-10-04 | $4.76 | $4.76 | 11,735 | — | — |
| 2023-10-03 | $4.77 | $4.77 | 1,118 | — | — |
| 2023-10-02 | $4.94 | $4.94 | 1,397 | — | — |
| 2023-09-29 | $4.85 | $4.85 | 559 | — | — |
| 2023-09-28 | $4.88 | $4.88 | 419 | — | — |
| 2023-09-27 | $4.87 | $4.87 | 559 | — | — |
| 2023-09-26 | $4.91 | $4.91 | 0 | — | — |
| 2023-09-25 | $4.91 | $4.91 | 978 | — | — |
| 2023-09-22 | $4.97 | $4.97 | 279 | — | — |
| 2023-09-21 | $4.97 | $4.97 | 7,404 | — | — |
| 2023-09-20 | $4.89 | $4.89 | 140 | — | — |
| 2023-09-19 | $4.83 | $4.83 | 279 | — | — |
| 2023-09-18 | $4.83 | $4.83 | 559 | — | — |
| 2023-09-15 | $4.77 | $4.77 | 11,036 | — | — |
| 2023-09-14 | $4.80 | $4.80 | 2,375 | — | — |
| 2023-09-13 | $4.84 | $4.84 | 4,890 | — | — |
| 2023-09-12 | $4.88 | $4.88 | 3,772 | — | — |
| 2023-09-11 | $4.87 | $4.87 | 1,118 | — | — |
| 2023-09-08 | $4.89 | $4.89 | 0 | — | — |
| 2023-09-07 | $4.89 | $4.89 | 0 | — | — |
| 2023-09-06 | $4.89 | $4.89 | 9,500 | — | — |
| 2023-09-05 | $4.90 | $4.90 | 8,242 | — | — |
| 2023-09-01 | $4.91 | $4.91 | 8,661 | — | — |
| 2023-08-31 | $5.01 | $5.01 | 5,169 | — | — |
| 2023-08-30 | $4.91 | $4.91 | 2,654 | — | — |
| 2023-08-29 | $5.01 | $5.01 | 140 | — | — |
| 2023-08-28 | $5.01 | $5.01 | 279 | — | — |
| 2023-08-25 | $4.95 | $4.95 | 1,397 | — | — |
| 2023-08-24 | $4.94 | $4.94 | 2,235 | — | — |
| 2023-08-23 | $4.94 | $4.94 | 2,794 | — | — |
| 2023-08-22 | $4.93 | $4.93 | 1,676 | — | — |
| 2023-08-21 | $4.95 | $4.95 | 1,956 | — | — |
| 2023-08-18 | $4.94 | $4.94 | 978 | — | — |
| 2023-08-17 | $4.94 | $4.94 | 4,191 | — | — |
| 2023-08-16 | $4.94 | $4.94 | 6,706 | — | — |
| 2023-08-15 | $4.87 | $4.87 | 5,867 | — | — |
| 2023-08-14 | $5.08 | $5.08 | 279 | — | — |
| 2023-08-11 | $5.06 | $5.06 | 1,816 | — | — |
| 2023-08-10 | $4.95 | $4.95 | 140 | — | — |
| 2023-08-09 | $4.95 | $4.95 | 0 | — | — |
| 2023-08-08 | $4.95 | $4.95 | 2,375 | — | — |
| 2023-08-07 | $5.01 | $5.01 | 559 | — | — |
| 2023-08-04 | $5.01 | $5.01 | 1,956 | — | — |
| 2023-08-03 | $5.00 | $5.00 | 19,418 | — | — |
| 2023-08-02 | $5.11 | $5.11 | 3,493 | — | — |
| 2023-08-01 | $5.01 | $5.01 | 9,779 | — | — |
| 2023-07-31 | $5.01 | $5.01 | 4,890 | — | — |
| 2023-07-28 | $5.01 | $5.01 | 978 | — | — |
| 2023-07-27 | $4.92 | $4.92 | 8,941 | — | — |
| 2023-07-26 | $4.84 | $4.84 | 279 | — | — |
| 2023-07-25 | $5.00 | $5.00 | 699 | — | — |
| 2023-07-24 | $5.00 | $5.00 | 419 | — | — |
| 2023-07-21 | $5.00 | $5.00 | 49,454 | — | — |
| 2023-07-20 | $4.97 | $4.97 | 279 | — | — |
| 2023-07-19 | $4.97 | $4.97 | 5,448 | — | — |
| 2023-07-18 | $4.97 | $4.97 | 6,985 | — | — |
| 2023-07-17 | $5.01 | $5.01 | 1,118 | — | — |
| 2023-07-14 | $4.86 | $4.86 | 5,029 | — | — |
| 2023-07-13 | $4.93 | $4.93 | 7,823 | — | — |
| 2023-07-12 | $4.98 | $4.98 | 36,741 | — | — |
| 2023-07-11 | $5.00 | $5.00 | 7,404 | — | — |
| 2023-07-10 | $4.79 | $4.79 | 1,816 | — | — |
| 2023-07-07 | $4.90 | $4.90 | 216,256 | — | — |
| 2023-07-06 | $4.92 | $4.92 | 1,816 | — | — |
| 2023-07-05 | $4.97 | $4.97 | 0 | — | — |
| 2023-07-03 | $4.97 | $4.97 | 15,507 | — | — |
| 2023-06-30 | $4.82 | $4.82 | 419 | — | — |
| 2023-06-29 | $4.86 | $4.86 | 1,118 | — | — |
| 2023-06-28 | $4.85 | $4.85 | 1,257 | — | — |
| 2023-06-27 | $4.83 | $4.83 | 2,515 | — | — |
| 2023-06-26 | $4.86 | $4.86 | 1,537 | — | — |
| 2023-06-23 | $4.97 | $4.97 | 4,331 | — | — |
| 2023-06-22 | $4.90 | $4.90 | 140 | — | — |
| 2023-06-21 | $4.90 | $4.90 | 1,816 | — | — |
| 2023-06-20 | $5.10 | $5.10 | 419 | — | — |
| 2023-06-16 | $5.01 | $5.01 | 35,903 | — | — |
| 2023-06-15 | $4.72 | $4.72 | 1,537 | — | — |
| 2023-06-14 | $4.67 | $4.67 | 8,801 | — | — |
| 2023-06-13 | $4.72 | $4.72 | 12,573 | — | — |
| 2023-06-12 | $4.75 | $4.75 | 1,397 | — | — |
| 2023-06-09 | $4.69 | $4.69 | 838 | — | — |
| 2023-06-08 | $4.74 | $4.74 | 31,991 | — | — |
| 2023-06-07 | $5.10 | $5.10 | 978 | — | — |
| 2023-06-06 | $5.05 | $5.05 | 1,397 | — | — |
| 2023-06-05 | $4.86 | $4.86 | 1,676 | — | — |
| 2023-06-02 | $4.88 | $4.88 | 6,706 | — | — |
| 2023-06-01 | $4.76 | $4.76 | 3,912 | — | — |
| 2023-05-31 | $4.96 | $4.96 | 288,341 | — | — |
| 2023-05-30 | $4.76 | $4.76 | 16,904 | — | — |
| 2023-05-26 | $4.96 | $4.96 | 4,051 | — | — |
| 2023-05-25 | $4.96 | $4.96 | 140 | — | — |
| 2023-05-24 | $5.06 | $5.06 | 1,257 | — | — |
| 2023-05-23 | $5.17 | $5.17 | 3,772 | — | — |
| 2023-05-22 | $5.19 | $5.19 | 1,537 | — | — |
| 2023-05-19 | $5.06 | $5.06 | 140 | — | — |
| 2023-05-18 | $5.06 | $5.06 | 1,397 | — | — |
| 2023-05-17 | $4.91 | $4.91 | 7,125 | — | — |
| 2023-05-16 | $4.82 | $4.82 | 4,051 | — | — |
| 2023-05-15 | $4.66 | $4.66 | 10,478 | — | — |
| 2023-05-12 | $4.80 | $4.80 | 4,470 | — | — |
| 2023-05-11 | $4.76 | $4.76 | 1,257 | — | — |
| 2023-05-10 | $4.88 | $4.88 | 699 | — | — |
| 2023-05-09 | $4.73 | $4.73 | 1,816 | — | — |
| 2023-05-08 | $4.58 | $4.58 | 4,470 | — | — |
| 2023-05-05 | $4.60 | $4.60 | 3,493 | — | — |
| 2023-05-04 | $4.60 | $4.60 | 13,830 | — | — |
| 2023-05-03 | $4.87 | $4.87 | 33,947 | — | — |
| 2023-05-02 | $4.99 | $4.99 | 16,066 | — | — |
| 2023-05-01 | $5.20 | $5.20 | 10,338 | — | — |
| 2023-04-28 | $5.33 | $5.33 | 7,544 | — | — |
| 2023-04-27 | $5.25 | $5.25 | 1,676 | — | — |
| 2023-04-26 | $5.26 | $5.26 | 699 | — | — |
| 2023-04-25 | $5.23 | $5.23 | 559 | — | — |
| 2023-04-24 | $5.18 | $5.18 | 2,794 | — | — |
| 2023-04-21 | $5.20 | $5.20 | 2,654 | — | — |
| 2023-04-20 | $5.38 | $5.38 | 838 | — | — |
| 2023-04-19 | $5.40 | $5.40 | 1,537 | — | — |
| 2023-04-18 | $5.39 | $5.39 | 6,426 | — | — |
| 2023-04-17 | $5.44 | $5.44 | 1,537 | — | — |
| 2023-04-14 | $5.33 | $5.33 | 2,934 | — | — |
| 2023-04-13 | $5.43 | $5.43 | 699 | — | — |
| 2023-04-12 | $5.54 | $5.54 | 140 | — | — |
| 2023-04-11 | $5.54 | $5.54 | 419 | — | — |
| 2023-04-10 | $5.54 | $5.54 | 3,493 | — | — |
| 2023-04-06 | $5.58 | $5.58 | 1,118 | — | — |
| 2023-04-05 | $5.33 | $5.33 | 1,676 | — | — |
| 2023-04-04 | $5.35 | $5.35 | 419 | — | — |
| 2023-04-03 | $5.40 | $5.40 | 2,654 | — | — |
| 2023-03-31 | $5.48 | $5.48 | 7,544 | — | — |
| 2023-03-30 | $5.48 | $5.48 | 838 | — | — |
| 2023-03-29 | $5.59 | $5.59 | 6,426 | — | — |
| 2023-03-28 | $5.63 | $5.63 | 1,676 | — | — |
| 2023-03-27 | $5.65 | $5.65 | 8,522 | — | — |
| 2023-03-24 | $5.81 | $5.81 | 1,397 | — | — |
| 2023-03-23 | $5.88 | $5.88 | 9,500 | — | — |
| 2023-03-22 | $6.23 | $6.23 | 838 | — | — |
| 2023-03-21 | $6.12 | $6.12 | 1,956 | — | — |
| 2023-03-20 | $6.20 | $6.20 | 7,823 | — | — |
| 2023-03-17 | $6.21 | $6.21 | 2,794 | — | — |
| 2023-03-16 | $6.20 | $6.20 | 419 | — | — |
| 2023-03-15 | $6.20 | $6.20 | 1,257 | — | — |
| 2023-03-14 | $6.34 | $6.34 | 3,353 | — | — |
| 2023-03-13 | $6.47 | $6.47 | 1,257 | — | — |
| 2023-03-10 | $6.48 | $6.48 | 279 | — | — |
| 2023-03-09 | $6.63 | $6.63 | 4,890 | — | — |
| 2023-03-08 | $6.73 | $6.73 | 838 | — | — |
| 2023-03-07 | $6.73 | $6.73 | 140 | — | — |
| 2023-03-06 | $6.73 | $6.73 | 0 | — | — |
| 2023-03-03 | $6.73 | $6.73 | 2,235 | — | — |
| 2023-03-02 | $6.65 | $6.65 | 1,118 | — | — |
| 2023-03-01 | $6.62 | $6.62 | 4,750 | — | — |
| 2023-02-28 | $6.79 | $6.79 | 2,235 | — | — |
| 2023-02-27 | $6.73 | $6.73 | 4,051 | — | — |
| 2023-02-24 | $6.73 | $6.73 | 1,816 | — | — |
| 2023-02-23 | $6.83 | $6.83 | 838 | — | — |
| 2023-02-22 | $6.73 | $6.73 | 2,515 | — | — |
| 2023-02-21 | $6.77 | $6.77 | 1,956 | — | — |
| 2023-02-17 | $6.87 | $6.87 | 5,448 | — | — |
| 2023-02-16 | $6.84 | $6.84 | 419 | — | — |
| 2023-02-15 | $6.96 | $6.96 | 978 | — | — |
| 2023-02-14 | $6.84 | $6.84 | 0 | — | — |
| 2023-02-13 | $6.84 | $6.84 | 419 | — | — |
| 2023-02-10 | $6.76 | $6.76 | 1,676 | — | — |
| 2023-02-09 | $6.84 | $6.84 | 2,934 | — | — |
| 2023-02-08 | $6.76 | $6.76 | 2,515 | — | — |
| 2023-02-07 | $6.71 | $6.71 | 2,515 | — | — |
| 2023-02-06 | $6.70 | $6.70 | 0 | — | — |
| 2023-02-03 | $6.70 | $6.70 | 838 | — | — |
| 2023-02-02 | $6.68 | $6.68 | 978 | — | — |
| 2023-02-01 | $6.66 | $6.66 | 8,801 | — | — |
| 2023-01-31 | $6.74 | $6.74 | 1,956 | — | — |
| 2023-01-30 | $6.81 | $6.81 | 2,096 | — | — |
| 2023-01-27 | $6.81 | $6.81 | 2,515 | — | — |
| 2023-01-26 | $6.69 | $6.69 | 0 | — | — |
| 2023-01-25 | $6.69 | $6.69 | 838 | — | — |
| 2023-01-24 | $6.70 | $6.70 | 3,912 | — | — |
| 2023-01-23 | $6.56 | $6.56 | 4,191 | — | — |
| 2023-01-20 | $6.56 | $6.56 | 12,713 | — | — |
| 2023-01-19 | $6.56 | $6.56 | 5,867 | — | — |
| 2023-01-18 | $6.56 | $6.56 | 9,639 | — | — |
| 2023-01-17 | $6.56 | $6.56 | 2,515 | — | — |
| 2023-01-13 | $6.56 | $6.56 | 1,118 | — | — |
| 2023-01-12 | $6.56 | $6.56 | 7,823 | — | — |
| 2023-01-11 | $6.56 | $6.56 | 699 | — | — |
| 2023-01-10 | $6.56 | $6.56 | 279 | — | — |
| 2023-01-09 | $6.56 | $6.56 | 279 | — | — |
| 2023-01-06 | $6.46 | $6.46 | 0 | — | — |
| 2023-01-05 | $6.46 | $6.46 | 1,676 | — | — |
| 2023-01-04 | $6.51 | $6.51 | 2,794 | — | — |
| 2023-01-03 | $6.45 | $6.45 | 2,515 | — | — |