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
- 2023-02-22 to 2026-09-03
- 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 | $2.76 | $2.76 | 95,000 | — | — |
| 2023-12-28 | $2.78 | $2.78 | 101,000 | — | — |
| 2023-12-27 | $2.83 | $2.83 | 242,000 | — | — |
| 2023-12-26 | $2.79 | $2.79 | 23,000 | — | — |
| 2023-12-22 | $2.74 | $2.74 | 22,000 | — | — |
| 2023-12-21 | $2.70 | $2.70 | 36,000 | — | — |
| 2023-12-20 | $2.65 | $2.65 | 12,000 | — | — |
| 2023-12-19 | $2.70 | $2.70 | 86,000 | — | — |
| 2023-12-18 | $2.64 | $2.64 | 24,000 | — | — |
| 2023-12-15 | $2.62 | $2.62 | 20,000 | — | — |
| 2023-12-14 | $2.69 | $2.69 | 275,000 | — | — |
| 2023-12-13 | $2.63 | $2.63 | 61,000 | — | — |
| 2023-12-12 | $2.48 | $2.48 | 11,000 | — | — |
| 2023-12-11 | $2.48 | $2.48 | 49,000 | — | — |
| 2023-12-08 | $2.57 | $2.57 | 90,000 | — | — |
| 2023-12-07 | $2.68 | $2.68 | 21,000 | — | — |
| 2023-12-06 | $2.67 | $2.67 | 156,000 | — | — |
| 2023-12-05 | $2.64 | $2.64 | 7,000 | — | — |
| 2023-12-04 | $2.68 | $2.68 | 97,000 | — | — |
| 2023-12-01 | $2.86 | $2.86 | 35,000 | — | — |
| 2023-11-30 | $2.72 | $2.72 | 55,000 | — | — |
| 2023-11-29 | $2.76 | $2.76 | 41,000 | — | — |
| 2023-11-28 | $2.75 | $2.75 | 117,000 | — | — |
| 2023-11-27 | $2.65 | $2.65 | 2,000 | — | — |
| 2023-11-24 | $2.60 | $2.60 | 3,000 | — | — |
| 2023-11-22 | $2.56 | $2.56 | 79,000 | — | — |
| 2023-11-21 | $2.60 | $2.60 | 18,000 | — | — |
| 2023-11-20 | $2.52 | $2.52 | 14,000 | — | — |
| 2023-11-17 | $2.54 | $2.54 | 13,000 | — | — |
| 2023-11-16 | $2.54 | $2.54 | 9,000 | — | — |
| 2023-11-15 | $2.46 | $2.46 | 6,000 | — | — |
| 2023-11-14 | $2.48 | $2.48 | 21,000 | — | — |
| 2023-11-13 | $2.41 | $2.41 | 6,000 | — | — |
| 2023-11-10 | $2.38 | $2.38 | 19,000 | — | — |
| 2023-11-09 | $2.46 | $2.46 | 19,000 | — | — |
| 2023-11-08 | $2.44 | $2.44 | 37,000 | — | — |
| 2023-11-07 | $2.51 | $2.51 | 1,000 | — | — |
| 2023-11-06 | $2.55 | $2.55 | 43,000 | — | — |
| 2023-11-03 | $2.61 | $2.61 | 128,000 | — | — |
| 2023-11-02 | $2.58 | $2.58 | 447,000 | — | — |
| 2023-11-01 | $2.56 | $2.56 | 19,000 | — | — |
| 2023-10-31 | $2.59 | $2.59 | 6,000 | — | — |
| 2023-10-30 | $2.63 | $2.63 | 116,000 | — | — |
| 2023-10-27 | $2.68 | $2.68 | 29,000 | — | — |
| 2023-10-26 | $2.60 | $2.60 | 1,000 | — | — |
| 2023-10-25 | $2.58 | $2.58 | 36,000 | — | — |
| 2023-10-24 | $2.55 | $2.55 | 7,000 | — | — |
| 2023-10-23 | $2.55 | $2.55 | 345,000 | — | — |
| 2023-10-20 | $2.59 | $2.59 | 64,000 | — | — |
| 2023-10-19 | $2.57 | $2.57 | 244,000 | — | — |
| 2023-10-18 | $2.48 | $2.48 | 33,000 | — | — |
| 2023-10-17 | $2.38 | $2.38 | 21,000 | — | — |
| 2023-10-16 | $2.37 | $2.37 | 11,000 | — | — |
| 2023-10-13 | $2.40 | $2.40 | 125,000 | — | — |
| 2023-10-12 | $2.19 | $2.19 | 1,000 | — | — |
| 2023-10-11 | $2.22 | $2.22 | 93,000 | — | — |
| 2023-10-10 | $2.17 | $2.17 | 21,000 | — | — |
| 2023-10-09 | $2.18 | $2.18 | 87,000 | — | — |
| 2023-10-06 | $2.07 | $2.07 | 3,000 | — | — |
| 2023-10-05 | $2.04 | $2.04 | 3,000 | — | — |
| 2023-10-04 | $2.05 | $2.05 | 13,000 | — | — |
| 2023-10-03 | $2.06 | $2.06 | 66,000 | — | — |
| 2023-10-02 | $2.08 | $2.08 | 12,000 | — | — |
| 2023-09-29 | $2.15 | $2.15 | 70,000 | — | — |
| 2023-09-28 | $2.22 | $2.22 | 63,000 | — | — |
| 2023-09-27 | $2.25 | $2.25 | 50,000 | — | — |
| 2023-09-26 | $2.34 | $2.34 | 49,000 | — | — |
| 2023-09-25 | $2.40 | $2.40 | 31,000 | — | — |
| 2023-09-22 | $2.44 | $2.44 | 67,000 | — | — |
| 2023-09-21 | $2.42 | $2.42 | 1,000 | — | — |
| 2023-09-20 | $2.48 | $2.48 | 11,000 | — | — |
| 2023-09-19 | $2.47 | $2.47 | 1,000 | — | — |
| 2023-09-18 | $2.48 | $2.48 | 1,000 | — | — |
| 2023-09-15 | $2.44 | $2.44 | 0 | — | — |
| 2023-09-14 | $2.39 | $2.39 | 1,000 | — | — |
| 2023-09-13 | $2.39 | $2.39 | 1,000 | — | — |
| 2023-09-12 | $2.41 | $2.41 | 1,000 | — | — |
| 2023-09-11 | $2.45 | $2.45 | 0 | — | — |
| 2023-09-08 | $2.44 | $2.44 | 2,000 | — | — |
| 2023-09-07 | $2.44 | $2.44 | 6,000 | — | — |
| 2023-09-06 | $2.44 | $2.44 | 1,000 | — | — |
| 2023-09-05 | $2.48 | $2.48 | 114,000 | — | — |
| 2023-09-01 | $2.54 | $2.54 | 2,000 | — | — |
| 2023-08-31 | $2.54 | $2.54 | 1,000 | — | — |
| 2023-08-30 | $2.55 | $2.55 | 6,000 | — | — |
| 2023-08-29 | $2.53 | $2.53 | 3,000 | — | — |
| 2023-08-28 | $2.46 | $2.46 | 7,000 | — | — |
| 2023-08-25 | $2.45 | $2.45 | 32,000 | — | — |
| 2023-08-24 | $2.46 | $2.46 | 2,000 | — | — |
| 2023-08-23 | $2.46 | $2.46 | 61,000 | — | — |
| 2023-08-22 | $2.39 | $2.39 | 1,000 | — | — |
| 2023-08-21 | $2.38 | $2.38 | 11,000 | — | — |
| 2023-08-18 | $2.37 | $2.37 | 1,000 | — | — |
| 2023-08-17 | $2.37 | $2.37 | 1,000 | — | — |
| 2023-08-16 | $2.38 | $2.38 | 5,000 | — | — |
| 2023-08-15 | $2.42 | $2.42 | 6,000 | — | — |
| 2023-08-14 | $2.44 | $2.44 | 1,000 | — | — |
| 2023-08-11 | $2.47 | $2.47 | 7,000 | — | — |
| 2023-08-10 | $2.47 | $2.47 | 3,000 | — | — |
| 2023-08-09 | $2.48 | $2.48 | 11,000 | — | — |
| 2023-08-08 | $2.52 | $2.52 | 9,000 | — | — |
| 2023-08-07 | $2.57 | $2.57 | 2,000 | — | — |
| 2023-08-04 | $2.59 | $2.59 | 15,000 | — | — |
| 2023-08-03 | $2.56 | $2.56 | 1,000 | — | — |
| 2023-08-02 | $2.57 | $2.57 | 57,000 | — | — |
| 2023-08-01 | $2.61 | $2.61 | 5,000 | — | — |
| 2023-07-31 | $2.69 | $2.69 | 5,000 | — | — |
| 2023-07-28 | $2.68 | $2.68 | 12,000 | — | — |
| 2023-07-27 | $2.62 | $2.62 | 1,000 | — | — |
| 2023-07-26 | $2.75 | $2.75 | 5,000 | — | — |
| 2023-07-25 | $2.71 | $2.71 | 4,000 | — | — |
| 2023-07-24 | $2.67 | $2.67 | 3,000 | — | — |
| 2023-07-21 | $2.71 | $2.71 | 26,000 | — | — |
| 2023-07-20 | $2.74 | $2.74 | 86,000 | — | — |
| 2023-07-19 | $2.78 | $2.78 | 1,000 | — | — |
| 2023-07-18 | $2.78 | $2.78 | 12,000 | — | — |
| 2023-07-17 | $2.69 | $2.69 | 0 | — | — |
| 2023-07-14 | $2.69 | $2.69 | 24,000 | — | — |
| 2023-07-13 | $2.71 | $2.71 | 13,000 | — | — |
| 2023-07-12 | $2.71 | $2.71 | 7,000 | — | — |
| 2023-07-11 | $2.60 | $2.60 | 28,000 | — | — |
| 2023-07-10 | $2.58 | $2.58 | 10,000 | — | — |
| 2023-07-07 | $2.58 | $2.58 | 2,000 | — | — |
| 2023-07-06 | $2.52 | $2.52 | 1,000 | — | — |
| 2023-07-05 | $2.56 | $2.56 | 532,000 | — | — |
| 2023-07-03 | $2.58 | $2.58 | 10,000 | — | — |
| 2023-06-30 | $2.57 | $2.57 | 34,000 | — | — |
| 2023-06-29 | $2.53 | $2.53 | 13,000 | — | — |
| 2023-06-28 | $2.54 | $2.54 | 40,000 | — | — |
| 2023-06-27 | $2.55 | $2.55 | 2,000 | — | — |
| 2023-06-26 | $2.59 | $2.59 | 2,000 | — | — |
| 2023-06-23 | $2.58 | $2.58 | 1,000 | — | — |
| 2023-06-22 | $2.56 | $2.56 | 4,000 | — | — |
| 2023-06-21 | $2.64 | $2.64 | 2,000 | — | — |
| 2023-06-20 | $2.66 | $2.66 | 4,000 | — | — |
| 2023-06-16 | $2.75 | $2.75 | 5,000 | — | — |
| 2023-06-15 | $2.76 | $2.76 | 1,000 | — | — |
| 2023-06-14 | $2.71 | $2.71 | 12,000 | — | — |
| 2023-06-13 | $2.70 | $2.70 | 13,000 | — | — |
| 2023-06-12 | $2.77 | $2.77 | 42,000 | — | — |
| 2023-06-09 | $2.78 | $2.78 | 1,000 | — | — |
| 2023-06-08 | $2.80 | $2.80 | 1,000 | — | — |
| 2023-06-07 | $2.70 | $2.70 | 7,000 | — | — |
| 2023-06-06 | $2.80 | $2.80 | 2,000 | — | — |
| 2023-06-05 | $2.80 | $2.80 | 1,000 | — | — |
| 2023-06-02 | $2.75 | $2.75 | 53,000 | — | — |
| 2023-06-01 | $2.88 | $2.88 | 5,000 | — | — |
| 2023-05-31 | $2.82 | $2.82 | 19,000 | — | — |
| 2023-05-30 | $2.80 | $2.80 | 2,000 | — | — |
| 2023-05-26 | $2.76 | $2.76 | 3,000 | — | — |
| 2023-05-25 | $2.73 | $2.73 | 9,000 | — | — |
| 2023-05-24 | $2.82 | $2.82 | 6,000 | — | — |
| 2023-05-23 | $2.89 | $2.89 | 19,000 | — | — |
| 2023-05-22 | $2.87 | $2.87 | 2,000 | — | — |
| 2023-05-19 | $2.90 | $2.90 | 88,000 | — | — |
| 2023-05-18 | $2.82 | $2.82 | 17,000 | — | — |
| 2023-05-17 | $2.93 | $2.93 | 11,000 | — | — |
| 2023-05-16 | $2.97 | $2.97 | 4,000 | — | — |
| 2023-05-15 | $3.08 | $3.08 | 26,000 | — | — |
| 2023-05-12 | $3.07 | $3.07 | 14,000 | — | — |
| 2023-05-11 | $3.09 | $3.09 | 6,000 | — | — |
| 2023-05-10 | $3.17 | $3.17 | 24,000 | — | — |
| 2023-05-09 | $3.19 | $3.19 | 5,000 | — | — |
| 2023-05-08 | $3.12 | $3.12 | 2,000 | — | — |
| 2023-05-05 | $3.12 | $3.12 | 14,000 | — | — |
| 2023-05-04 | $3.27 | $3.27 | 18,000 | — | — |
| 2023-05-03 | $3.21 | $3.21 | 9,000 | — | — |
| 2023-05-02 | $3.13 | $3.13 | 25,000 | — | — |
| 2023-05-01 | $2.96 | $2.96 | 3,000 | — | — |
| 2023-04-28 | $3.01 | $3.01 | 4,000 | — | — |
| 2023-04-27 | $3.00 | $3.00 | 7,000 | — | — |
| 2023-04-26 | $3.00 | $3.00 | 6,000 | — | — |
| 2023-04-25 | $3.06 | $3.06 | 5,000 | — | — |
| 2023-04-24 | $3.01 | $3.01 | 11,000 | — | — |
| 2023-04-21 | $2.99 | $2.99 | 8,000 | — | — |
| 2023-04-20 | $3.09 | $3.09 | 4,000 | — | — |
| 2023-04-19 | $3.05 | $3.05 | 33,000 | — | — |
| 2023-04-18 | $3.10 | $3.10 | 10,000 | — | — |
| 2023-04-17 | $3.07 | $3.07 | 23,000 | — | — |
| 2023-04-14 | $3.11 | $3.11 | 10,000 | — | — |
| 2023-04-13 | $3.29 | $3.29 | 13,000 | — | — |
| 2023-04-12 | $3.16 | $3.16 | 21,000 | — | — |
| 2023-04-11 | $3.12 | $3.12 | 6,000 | — | — |
| 2023-04-10 | $3.06 | $3.06 | 10,000 | — | — |
| 2023-04-06 | $3.14 | $3.14 | 11,000 | — | — |
| 2023-04-05 | $3.21 | $3.21 | 106,000 | — | — |
| 2023-04-04 | $3.22 | $3.22 | 28,000 | — | — |
| 2023-04-03 | $3.05 | $3.05 | 4,000 | — | — |
| 2023-03-31 | $2.99 | $2.99 | 18,000 | — | — |
| 2023-03-30 | $3.04 | $3.04 | 2,000 | — | — |
| 2023-03-29 | $2.96 | $2.96 | 3,000 | — | — |
| 2023-03-28 | $3.01 | $3.01 | 2,000 | — | — |
| 2023-03-27 | $2.94 | $2.94 | 9,000 | — | — |
| 2023-03-24 | $3.04 | $3.04 | 22,000 | — | — |
| 2023-03-23 | $3.13 | $3.13 | 8,000 | — | — |
| 2023-03-22 | $3.03 | $3.03 | 19,000 | — | — |
| 2023-03-21 | $2.88 | $2.88 | 15,000 | — | — |
| 2023-03-20 | $3.06 | $3.06 | 141,000 | — | — |
| 2023-03-17 | $3.06 | $3.06 | 57,000 | — | — |
| 2023-03-16 | $2.81 | $2.81 | 3,000 | — | — |
| 2023-03-15 | $2.80 | $2.80 | 7,000 | — | — |
| 2023-03-14 | $2.74 | $2.74 | 2,000 | — | — |
| 2023-03-13 | $2.79 | $2.79 | 14,000 | — | — |
| 2023-03-10 | $2.61 | $2.61 | 5,000 | — | — |
| 2023-03-09 | $2.45 | $2.45 | 1,000 | — | — |
| 2023-03-08 | $2.39 | $2.39 | 1,000 | — | — |
| 2023-03-07 | $2.39 | $2.39 | 1,000 | — | — |
| 2023-03-06 | $2.52 | $2.52 | 1,000 | — | — |
| 2023-03-03 | $2.57 | $2.57 | 8,000 | — | — |
| 2023-03-02 | $2.49 | $2.49 | 1,000 | — | — |
| 2023-03-01 | $2.50 | $2.50 | 3,000 | — | — |
| 2023-02-28 | $2.46 | $2.46 | 5,000 | — | — |
| 2023-02-27 | $2.42 | $2.42 | 80,000 | — | — |
| 2023-02-24 | $2.40 | $2.40 | 36,000 | — | — |
| 2023-02-23 | $2.45 | $2.45 | 4,000 | — | — |
| 2023-02-22 | $2.46 | $2.46 | 17,000 | — | — |