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
- 2022-08-12 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 | $4.56 | $4.56 | 5,675 | — | — |
| 2023-12-28 | $4.63 | $4.63 | 2,913 | — | — |
| 2023-12-27 | $4.80 | $4.80 | 3,400 | — | — |
| 2023-12-26 | $5.04 | $5.04 | 3,950 | — | — |
| 2023-12-22 | $4.95 | $4.95 | 1,600 | — | — |
| 2023-12-21 | $4.80 | $4.80 | 1,013 | — | — |
| 2023-12-20 | $4.57 | $4.57 | 650 | — | — |
| 2023-12-19 | $4.47 | $4.47 | 2,513 | — | — |
| 2023-12-18 | $4.48 | $4.48 | 1,875 | — | — |
| 2023-12-15 | $4.58 | $4.58 | 3,663 | — | — |
| 2023-12-14 | $4.72 | $4.72 | 15,163 | — | — |
| 2023-12-13 | $4.88 | $4.88 | 6,363 | — | — |
| 2023-12-12 | $4.80 | $4.80 | 6,888 | — | — |
| 2023-12-11 | $4.81 | $4.81 | 18,613 | — | — |
| 2023-12-08 | $4.40 | $4.40 | 10,963 | — | — |
| 2023-12-07 | $4.07 | $4.07 | 8,325 | — | — |
| 2023-12-06 | $3.92 | $3.92 | 5,488 | — | — |
| 2023-12-05 | $3.58 | $3.58 | 30,275 | — | — |
| 2023-12-04 | $4.27 | $4.27 | 31,313 | — | — |
| 2023-12-01 | $5.76 | $5.76 | 16,513 | — | — |
| 2023-11-30 | $6.23 | $6.23 | 62,200 | — | — |
| 2023-11-29 | $4.16 | $4.16 | 40,675 | — | — |
| 2023-11-28 | $3.85 | $3.85 | 209,250 | — | — |
| 2023-11-27 | $3.15 | $3.15 | 6,563 | — | — |
| 2023-11-24 | $2.80 | $2.80 | 1,413 | — | — |
| 2023-11-22 | $2.88 | $2.88 | 1,038 | — | — |
| 2023-11-21 | $2.78 | $2.78 | 2,913 | — | — |
| 2023-11-20 | $2.76 | $2.76 | 2,313 | — | — |
| 2023-11-17 | $2.84 | $2.84 | 888 | — | — |
| 2023-11-16 | $2.73 | $2.73 | 4,513 | — | — |
| 2023-11-15 | $3.23 | $3.23 | 34,925 | — | — |
| 2023-11-14 | $2.72 | $2.72 | 1,138 | — | — |
| 2023-11-13 | $2.69 | $2.69 | 2,288 | — | — |
| 2023-11-10 | $2.72 | $2.72 | 400 | — | — |
| 2023-11-09 | $2.80 | $2.80 | 1,875 | — | — |
| 2023-11-08 | $2.76 | $2.76 | 1,088 | — | — |
| 2023-11-07 | $2.73 | $2.73 | 1,175 | — | — |
| 2023-11-06 | $2.73 | $2.73 | 2,238 | — | — |
| 2023-11-03 | $2.69 | $2.69 | 2,500 | — | — |
| 2023-11-02 | $2.64 | $2.64 | 15,363 | — | — |
| 2023-11-01 | $2.85 | $2.85 | 5,025 | — | — |
| 2023-10-31 | $3.15 | $3.15 | 1,463 | — | — |
| 2023-10-30 | $3.19 | $3.19 | 2,825 | — | — |
| 2023-10-27 | $3.12 | $3.12 | 2,550 | — | — |
| 2023-10-26 | $3.28 | $3.28 | 15,600 | — | — |
| 2023-10-25 | $2.99 | $2.99 | 22,150 | — | — |
| 2023-10-24 | $2.77 | $2.77 | 3,100 | — | — |
| 2023-10-23 | $2.67 | $2.67 | 3,213 | — | — |
| 2023-10-20 | $3.00 | $3.00 | 5,113 | — | — |
| 2023-10-19 | $3.34 | $3.34 | 1,075 | — | — |
| 2023-10-18 | $3.40 | $3.40 | 2,675 | — | — |
| 2023-10-17 | $3.36 | $3.36 | 5,463 | — | — |
| 2023-10-16 | $3.28 | $3.28 | 4,338 | — | — |
| 2023-10-13 | $3.52 | $3.52 | 2,038 | — | — |
| 2023-10-12 | $3.87 | $3.87 | 4,625 | — | — |
| 2023-10-11 | $3.92 | $3.92 | 16,575 | — | — |
| 2023-10-10 | $3.90 | $3.90 | 143,700 | — | — |
| 2023-10-09 | $3.92 | $3.92 | 6,838 | — | — |
| 2023-10-06 | $3.76 | $3.76 | 1,563 | — | — |
| 2023-10-05 | $4.25 | $4.25 | 788 | — | — |
| 2023-10-04 | $4.40 | $4.40 | 1,113 | — | — |
| 2023-10-03 | $4.09 | $4.09 | 488 | — | — |
| 2023-10-02 | $4.17 | $4.17 | 1,163 | — | — |
| 2023-09-29 | $4.41 | $4.41 | 450 | — | — |
| 2023-09-28 | $4.35 | $4.35 | 750 | — | — |
| 2023-09-27 | $4.32 | $4.32 | 300 | — | — |
| 2023-09-26 | $4.35 | $4.35 | 300 | — | — |
| 2023-09-25 | $4.33 | $4.33 | 250 | — | — |
| 2023-09-22 | $4.48 | $4.48 | 788 | — | — |
| 2023-09-21 | $4.40 | $4.40 | 638 | — | — |
| 2023-09-20 | $4.74 | $4.74 | 788 | — | — |
| 2023-09-19 | $4.71 | $4.71 | 1,800 | — | — |
| 2023-09-18 | $4.80 | $4.80 | 513 | — | — |
| 2023-09-15 | $4.82 | $4.82 | 5,163 | — | — |
| 2023-09-14 | $4.70 | $4.70 | 1,313 | — | — |
| 2023-09-13 | $4.57 | $4.57 | 525 | — | — |
| 2023-09-12 | $4.79 | $4.79 | 1,000 | — | — |
| 2023-09-11 | $4.66 | $4.66 | 1,088 | — | — |
| 2023-09-08 | $4.88 | $4.88 | 900 | — | — |
| 2023-09-07 | $4.73 | $4.73 | 1,400 | — | — |
| 2023-09-06 | $5.04 | $5.04 | 775 | — | — |
| 2023-09-05 | $5.03 | $5.03 | 463 | — | — |
| 2023-09-01 | $4.96 | $4.96 | 625 | — | — |
| 2023-08-31 | $4.91 | $4.91 | 2,713 | — | — |
| 2023-08-30 | $4.96 | $4.96 | 1,413 | — | — |
| 2023-08-29 | $4.89 | $4.89 | 1,275 | — | — |
| 2023-08-28 | $4.96 | $4.96 | 888 | — | — |
| 2023-08-25 | $4.96 | $4.96 | 625 | — | — |
| 2023-08-24 | $4.90 | $4.90 | 1,000 | — | — |
| 2023-08-23 | $5.36 | $5.36 | 1,950 | — | — |
| 2023-08-22 | $5.52 | $5.52 | 1,463 | — | — |
| 2023-08-21 | $5.01 | $5.01 | 4,313 | — | — |
| 2023-08-18 | $5.42 | $5.42 | 2,163 | — | — |
| 2023-08-17 | $5.43 | $5.43 | 2,563 | — | — |
| 2023-08-16 | $5.28 | $5.28 | 6,250 | — | — |
| 2023-08-15 | $5.20 | $5.20 | 10,338 | — | — |
| 2023-08-14 | $5.49 | $5.49 | 4,050 | — | — |
| 2023-08-11 | $5.56 | $5.56 | 5,763 | — | — |
| 2023-08-10 | $5.23 | $5.23 | 1,625 | — | — |
| 2023-08-09 | $5.04 | $5.04 | 7,538 | — | — |
| 2023-08-08 | $5.28 | $5.28 | 2,013 | — | — |
| 2023-08-07 | $5.44 | $5.44 | 5,650 | — | — |
| 2023-08-04 | $5.52 | $5.52 | 5,788 | — | — |
| 2023-08-03 | $5.68 | $5.68 | 2,588 | — | — |
| 2023-08-02 | $5.76 | $5.76 | 2,000 | — | — |
| 2023-08-01 | $5.85 | $5.85 | 8,650 | — | — |
| 2023-07-31 | $6.25 | $6.25 | 2,050 | — | — |
| 2023-07-28 | $6.32 | $6.32 | 4,313 | — | — |
| 2023-07-27 | $6.00 | $6.00 | 6,163 | — | — |
| 2023-07-26 | $6.20 | $6.20 | 11,900 | — | — |
| 2023-07-25 | $6.40 | $6.40 | 85,963 | — | — |
| 2023-07-24 | $6.01 | $6.01 | 7,888 | — | — |
| 2023-07-21 | $6.17 | $6.17 | 23,038 | — | — |
| 2023-07-20 | $6.22 | $6.22 | 1,900 | — | — |
| 2023-07-19 | $6.40 | $6.40 | 1,775 | — | — |
| 2023-07-18 | $6.40 | $6.40 | 2,175 | — | — |
| 2023-07-17 | $6.36 | $6.36 | 2,863 | — | — |
| 2023-07-14 | $6.34 | $6.34 | 2,288 | — | — |
| 2023-07-13 | $6.56 | $6.56 | 3,425 | — | — |
| 2023-07-12 | $6.40 | $6.40 | 3,300 | — | — |
| 2023-07-11 | $6.39 | $6.39 | 5,750 | — | — |
| 2023-07-10 | $6.24 | $6.24 | 1,213 | — | — |
| 2023-07-07 | $6.24 | $6.24 | 3,175 | — | — |
| 2023-07-06 | $6.56 | $6.56 | 1,325 | — | — |
| 2023-07-05 | $6.24 | $6.24 | 1,350 | — | — |
| 2023-07-03 | $6.32 | $6.32 | 563 | — | — |
| 2023-06-30 | $6.32 | $6.32 | 4,038 | — | — |
| 2023-06-29 | $6.48 | $6.48 | 488 | — | — |
| 2023-06-28 | $6.13 | $6.13 | 1,913 | — | — |
| 2023-06-27 | $6.62 | $6.62 | 1,450 | — | — |
| 2023-06-26 | $6.75 | $6.75 | 2,763 | — | — |
| 2023-06-23 | $6.48 | $6.48 | 1,950 | — | — |
| 2023-06-22 | $6.48 | $6.48 | 888 | — | — |
| 2023-06-21 | $6.48 | $6.48 | 2,963 | — | — |
| 2023-06-20 | $6.57 | $6.57 | 1,063 | — | — |
| 2023-06-16 | $6.96 | $6.96 | 1,625 | — | — |
| 2023-06-15 | $6.72 | $6.72 | 1,025 | — | — |
| 2023-06-14 | $6.64 | $6.64 | 4,275 | — | — |
| 2023-06-13 | $6.97 | $6.97 | 5,075 | — | — |
| 2023-06-12 | $6.88 | $6.88 | 275 | — | — |
| 2023-06-09 | $6.71 | $6.71 | 1,013 | — | — |
| 2023-06-08 | $6.80 | $6.80 | 5,450 | — | — |
| 2023-06-07 | $7.12 | $7.12 | 6,325 | — | — |
| 2023-06-06 | $6.72 | $6.72 | 2,663 | — | — |
| 2023-06-05 | $6.64 | $6.64 | 4,813 | — | — |
| 2023-06-02 | $6.88 | $6.88 | 3,900 | — | — |
| 2023-06-01 | $6.92 | $6.92 | 1,700 | — | — |
| 2023-05-31 | $7.20 | $7.20 | 1,250 | — | — |
| 2023-05-30 | $7.04 | $7.04 | 2,163 | — | — |
| 2023-05-26 | $7.04 | $7.04 | 350 | — | — |
| 2023-05-25 | $6.64 | $6.64 | 3,438 | — | — |
| 2023-05-24 | $7.16 | $7.16 | 75 | — | — |
| 2023-05-23 | $7.25 | $7.25 | 1,188 | — | — |
| 2023-05-22 | $6.99 | $6.99 | 4,063 | — | — |
| 2023-05-19 | $7.21 | $7.21 | 6,263 | — | — |
| 2023-05-18 | $7.20 | $7.20 | 14,400 | — | — |
| 2023-05-17 | $6.72 | $6.72 | 8,013 | — | — |
| 2023-05-16 | $6.55 | $6.55 | 10,438 | — | — |
| 2023-05-15 | $7.60 | $7.60 | 500 | — | — |
| 2023-05-12 | $7.28 | $7.28 | 5,363 | — | — |
| 2023-05-11 | $7.84 | $7.84 | 2,025 | — | — |
| 2023-05-10 | $8.16 | $8.16 | 4,400 | — | — |
| 2023-05-09 | $8.56 | $8.56 | 8,813 | — | — |
| 2023-05-08 | $7.43 | $7.43 | 925 | — | — |
| 2023-05-05 | $7.84 | $7.84 | 925 | — | — |
| 2023-05-04 | $7.40 | $7.40 | 2,800 | — | — |
| 2023-05-03 | $7.76 | $7.76 | 14,650 | — | — |
| 2023-05-02 | $6.96 | $6.96 | 1,100 | — | — |
| 2023-05-01 | $6.96 | $6.96 | 1,538 | — | — |
| 2023-04-28 | $7.20 | $7.20 | 2,238 | — | — |
| 2023-04-27 | $7.11 | $7.11 | 700 | — | — |
| 2023-04-26 | $6.96 | $6.96 | 1,538 | — | — |
| 2023-04-25 | $7.34 | $7.34 | 1,600 | — | — |
| 2023-04-24 | $7.28 | $7.28 | 3,088 | — | — |
| 2023-04-21 | $7.20 | $7.20 | 1,125 | — | — |
| 2023-04-20 | $6.82 | $6.82 | 1,563 | — | — |
| 2023-04-19 | $7.04 | $7.04 | 3,038 | — | — |
| 2023-04-18 | $7.04 | $7.04 | 413 | — | — |
| 2023-04-17 | $6.82 | $6.82 | 1,975 | — | — |
| 2023-04-14 | $6.86 | $6.86 | 4,600 | — | — |
| 2023-04-13 | $7.12 | $7.12 | 2,750 | — | — |
| 2023-04-12 | $7.52 | $7.52 | 4,988 | — | — |
| 2023-04-11 | $7.43 | $7.43 | 1,600 | — | — |
| 2023-04-10 | $7.44 | $7.44 | 500 | — | — |
| 2023-04-06 | $7.20 | $7.20 | 300 | — | — |
| 2023-04-05 | $7.52 | $7.52 | 1,888 | — | — |
| 2023-04-04 | $7.60 | $7.60 | 1,800 | — | — |
| 2023-04-03 | $7.50 | $7.50 | 4,275 | — | — |
| 2023-03-31 | $7.43 | $7.43 | 1,550 | — | — |
| 2023-03-30 | $7.27 | $7.27 | 5,813 | — | — |
| 2023-03-29 | $7.20 | $7.20 | 2,588 | — | — |
| 2023-03-28 | $6.88 | $6.88 | 425 | — | — |
| 2023-03-27 | $6.83 | $6.83 | 463 | — | — |
| 2023-03-24 | $7.20 | $7.20 | 9,725 | — | — |
| 2023-03-23 | $7.12 | $7.12 | 5,838 | — | — |
| 2023-03-22 | $6.88 | $6.88 | 1,325 | — | — |
| 2023-03-21 | $6.93 | $6.93 | 4,550 | — | — |
| 2023-03-20 | $6.96 | $6.96 | 2,200 | — | — |
| 2023-03-17 | $6.66 | $6.66 | 4,600 | — | — |
| 2023-03-16 | $7.43 | $7.43 | 10,050 | — | — |
| 2023-03-15 | $6.77 | $6.77 | 38,163 | — | — |
| 2023-03-14 | $7.68 | $7.68 | 25,863 | — | — |
| 2023-03-13 | $8.56 | $8.56 | 108,563 | — | — |
| 2023-03-10 | $6.57 | $6.57 | 5,025 | — | — |
| 2023-03-09 | $7.01 | $7.01 | 2,713 | — | — |
| 2023-03-08 | $7.20 | $7.20 | 2,163 | — | — |
| 2023-03-07 | $7.04 | $7.04 | 3,388 | — | — |
| 2023-03-06 | $6.90 | $6.90 | 3,600 | — | — |
| 2023-03-03 | $6.96 | $6.96 | 9,475 | — | — |
| 2023-03-02 | $7.20 | $7.20 | 4,025 | — | — |
| 2023-03-01 | $7.44 | $7.44 | 6,788 | — | — |
| 2023-02-28 | $7.91 | $7.91 | 3,538 | — | — |
| 2023-02-27 | $7.71 | $7.71 | 1,388 | — | — |
| 2023-02-24 | $7.70 | $7.70 | 8,163 | — | — |
| 2023-02-23 | $7.68 | $7.68 | 9,938 | — | — |
| 2023-02-22 | $7.84 | $7.84 | 3,475 | — | — |
| 2023-02-21 | $7.94 | $7.94 | 1,738 | — | — |
| 2023-02-17 | $8.00 | $8.00 | 8,388 | — | — |
| 2023-02-16 | $7.98 | $7.98 | 19,013 | — | — |
| 2023-02-15 | $8.48 | $8.48 | 8,675 | — | — |
| 2023-02-14 | $8.24 | $8.24 | 6,938 | — | — |
| 2023-02-13 | $8.16 | $8.16 | 7,863 | — | — |
| 2023-02-10 | $8.32 | $8.32 | 4,788 | — | — |
| 2023-02-09 | $8.24 | $8.24 | 4,538 | — | — |
| 2023-02-08 | $8.32 | $8.32 | 3,913 | — | — |
| 2023-02-07 | $8.12 | $8.12 | 6,750 | — | — |
| 2023-02-06 | $8.55 | $8.55 | 8,163 | — | — |
| 2023-02-03 | $8.49 | $8.49 | 9,775 | — | — |
| 2023-02-02 | $8.56 | $8.56 | 10,238 | — | — |
| 2023-02-01 | $8.80 | $8.80 | 12,850 | — | — |
| 2023-01-31 | $8.32 | $8.32 | 8,025 | — | — |
| 2023-01-30 | $8.46 | $8.46 | 10,475 | — | — |
| 2023-01-27 | $8.80 | $8.80 | 5,775 | — | — |
| 2023-01-26 | $8.80 | $8.80 | 2,688 | — | — |
| 2023-01-25 | $9.12 | $9.12 | 4,050 | — | — |
| 2023-01-24 | $9.52 | $9.52 | 8,650 | — | — |
| 2023-01-23 | $9.60 | $9.60 | 35,463 | — | — |
| 2023-01-20 | $9.60 | $9.60 | 8,638 | — | — |
| 2023-01-19 | $9.60 | $9.60 | 20,488 | — | — |
| 2023-01-18 | $9.82 | $9.82 | 67,063 | — | — |
| 2023-01-17 | $9.76 | $9.76 | 66,313 | — | — |
| 2023-01-13 | $7.75 | $7.75 | 10,100 | — | — |
| 2023-01-12 | $7.54 | $7.54 | 8,488 | — | — |
| 2023-01-11 | $7.56 | $7.56 | 16,988 | — | — |
| 2023-01-10 | $7.12 | $7.12 | 11,413 | — | — |
| 2023-01-09 | $6.81 | $6.81 | 7,850 | — | — |
| 2023-01-06 | $6.41 | $6.41 | 5,175 | — | — |
| 2023-01-05 | $6.40 | $6.40 | 8,213 | — | — |
| 2023-01-04 | $6.56 | $6.56 | 6,913 | — | — |
| 2023-01-03 | $6.64 | $6.64 | 18,338 | — | — |