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
- 2015-01-06 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 | $2.72 | $2.72 | 4,300 | — | — |
| 2023-12-28 | $2.55 | $2.55 | 7,000 | — | — |
| 2023-12-27 | $2.55 | $2.55 | 17,200 | — | — |
| 2023-12-26 | $2.75 | $2.75 | 6,200 | — | — |
| 2023-12-22 | $2.96 | $2.96 | 10,300 | — | — |
| 2023-12-21 | $3.06 | $3.06 | 2,900 | — | — |
| 2023-12-20 | $3.05 | $3.05 | 12,200 | — | — |
| 2023-12-19 | $3.20 | $3.20 | 2,700 | — | — |
| 2023-12-18 | $3.08 | $3.08 | 8,500 | — | — |
| 2023-12-15 | $2.90 | $2.90 | 7,400 | — | — |
| 2023-12-14 | $2.95 | $2.95 | 17,400 | — | — |
| 2023-12-13 | $3.10 | $3.10 | 18,400 | — | — |
| 2023-12-12 | $3.59 | $3.59 | 16,800 | — | — |
| 2023-12-11 | $4.00 | $4.00 | 26,100 | — | — |
| 2023-12-08 | $3.50 | $3.50 | 27,100 | — | — |
| 2023-12-07 | $4.22 | $4.22 | 35,300 | — | — |
| 2023-12-06 | $4.01 | $4.01 | 60,000 | — | — |
| 2023-12-05 | $2.84 | $2.84 | 21,400 | — | — |
| 2023-12-04 | $1.78 | $1.78 | 10,200 | — | — |
| 2023-12-01 | $1.73 | $1.73 | 10,700 | — | — |
| 2023-11-30 | $1.61 | $1.61 | 2,400 | — | — |
| 2023-11-29 | $1.60 | $1.60 | 1,600 | — | — |
| 2023-11-28 | $1.55 | $1.55 | 3,100 | — | — |
| 2023-11-27 | $1.55 | $1.55 | 3,800 | — | — |
| 2023-11-24 | $1.55 | $1.55 | 700 | — | — |
| 2023-11-22 | $1.52 | $1.52 | 9,500 | — | — |
| 2023-11-21 | $1.61 | $1.61 | 6,400 | — | — |
| 2023-11-20 | $1.69 | $1.69 | 3,900 | — | — |
| 2023-11-17 | $1.74 | $1.74 | 5,000 | — | — |
| 2023-11-16 | $1.53 | $1.53 | 800 | — | — |
| 2023-11-15 | $1.44 | $1.44 | 7,300 | — | — |
| 2023-11-14 | $1.58 | $1.58 | 10,600 | — | — |
| 2023-11-13 | $1.70 | $1.70 | 2,800 | — | — |
| 2023-11-10 | $1.70 | $1.70 | 4,000 | — | — |
| 2023-11-09 | $1.70 | $1.70 | 1,400 | — | — |
| 2023-11-08 | $1.80 | $1.80 | 5,900 | — | — |
| 2023-11-07 | $1.75 | $1.75 | 3,100 | — | — |
| 2023-11-06 | $1.75 | $1.75 | 2,700 | — | — |
| 2023-11-03 | $1.70 | $1.70 | 5,900 | — | — |
| 2023-11-02 | $1.62 | $1.62 | 1,500 | — | — |
| 2023-11-01 | $1.60 | $1.60 | 7,600 | — | — |
| 2023-10-31 | $1.75 | $1.75 | 3,500 | — | — |
| 2023-10-30 | $1.69 | $1.69 | 5,400 | — | — |
| 2023-10-27 | $1.63 | $1.63 | 1,800 | — | — |
| 2023-10-26 | $1.52 | $1.52 | 5,200 | — | — |
| 2023-10-25 | $1.85 | $1.85 | 12,600 | — | — |
| 2023-10-24 | $2.41 | $2.41 | 5,800 | — | — |
| 2023-10-23 | $2.60 | $2.60 | 1,600 | — | — |
| 2023-10-20 | $2.60 | $2.60 | 1,700 | — | — |
| 2023-10-19 | $2.60 | $2.60 | 2,100 | — | — |
| 2023-10-18 | $2.90 | $2.90 | 1,000 | — | — |
| 2023-10-17 | $2.90 | $2.90 | 2,200 | — | — |
| 2023-10-16 | $2.70 | $2.70 | 1,400 | — | — |
| 2023-10-13 | $2.64 | $2.64 | 2,700 | — | — |
| 2023-10-12 | $2.50 | $2.50 | 16,000 | — | — |
| 2023-10-11 | $2.80 | $2.80 | 2,900 | — | — |
| 2023-10-10 | $2.50 | $2.50 | 4,600 | — | — |
| 2023-10-09 | $2.83 | $2.83 | 800 | — | — |
| 2023-10-06 | $2.96 | $2.96 | 3,500 | — | — |
| 2023-10-05 | $3.26 | $3.26 | 6,200 | — | — |
| 2023-10-04 | $3.70 | $3.70 | 6,500 | — | — |
| 2023-10-03 | $4.05 | $4.05 | 2,900 | — | — |
| 2023-10-02 | $3.93 | $3.93 | 9,500 | — | — |
| 2023-09-29 | $4.09 | $4.09 | 4,300 | — | — |
| 2023-09-28 | $3.46 | $3.46 | 9,000 | — | — |
| 2023-09-27 | $3.15 | $3.15 | 4,200 | — | — |
| 2023-09-26 | $3.53 | $3.53 | 3,900 | — | — |
| 2023-09-25 | $3.55 | $3.55 | 32,300 | — | — |
| 2023-09-22 | $3.41 | $3.41 | 4,900 | — | — |
| 2023-09-21 | $3.13 | $3.13 | 5,100 | — | — |
| 2023-09-20 | $3.20 | $3.20 | 3,600 | — | — |
| 2023-09-19 | $2.65 | $2.65 | 9,500 | — | — |
| 2023-09-18 | $2.14 | $2.14 | 11,500 | — | — |
| 2023-09-15 | $1.88 | $1.88 | 17,000 | — | — |
| 2023-09-14 | $1.98 | $1.98 | 22,600 | — | — |
| 2023-09-13 | $2.45 | $2.45 | 2,500 | — | — |
| 2023-09-12 | $2.35 | $2.35 | 7,000 | — | — |
| 2023-09-11 | $2.50 | $2.50 | 25,700 | — | — |
| 2023-09-08 | $3.15 | $3.15 | 2,500 | — | — |
| 2023-09-07 | $4.50 | $4.50 | 9,897 | — | — |
| 2023-09-06 | $4.00 | $4.00 | 1,304 | — | — |
| 2023-09-05 | $4.25 | $4.25 | 3,490 | — | — |
| 2023-09-01 | $4.25 | $4.25 | 1,171 | — | — |
| 2023-08-31 | $4.50 | $4.50 | 4,431 | — | — |
| 2023-08-30 | $4.00 | $4.00 | 3,969 | — | — |
| 2023-08-29 | $4.00 | $4.00 | 13,806 | — | — |
| 2023-08-28 | $4.50 | $4.50 | 14,415 | — | — |
| 2023-08-25 | $3.50 | $3.50 | 10,174 | — | — |
| 2023-08-24 | $2.50 | $2.50 | 19,742 | — | — |
| 2023-08-23 | $2.50 | $2.50 | 17,726 | — | — |
| 2023-08-22 | $2.75 | $2.75 | 39,658 | — | — |
| 2023-08-21 | $3.25 | $3.25 | 21,607 | — | — |
| 2023-08-18 | $4.00 | $4.00 | 8,620 | — | — |
| 2023-08-17 | $4.25 | $4.25 | 1,715 | — | — |
| 2023-08-16 | $3.75 | $3.75 | 6,041 | — | — |
| 2023-08-15 | $4.00 | $4.00 | 7,329 | — | — |
| 2023-08-14 | $4.00 | $4.00 | 10,921 | — | — |
| 2023-08-11 | $4.25 | $4.25 | 6,892 | — | — |
| 2023-08-10 | $4.75 | $4.75 | 5,347 | — | — |
| 2023-08-09 | $4.75 | $4.75 | 2,334 | — | — |
| 2023-08-08 | $4.75 | $4.75 | 3,102 | — | — |
| 2023-08-07 | $5.25 | $5.25 | 1,067 | — | — |
| 2023-08-04 | $5.00 | $5.00 | 2,606 | — | — |
| 2023-08-03 | $5.00 | $5.00 | 1,315 | — | — |
| 2023-08-02 | $5.25 | $5.25 | 10,240 | — | — |
| 2023-08-01 | $5.25 | $5.25 | 4,117 | — | — |
| 2023-07-31 | $5.75 | $5.75 | 5,007 | — | — |
| 2023-07-28 | $6.50 | $6.50 | 4,161 | — | — |
| 2023-07-27 | $7.75 | $7.75 | 2,713 | — | — |
| 2023-07-26 | $7.75 | $7.75 | 2,847 | — | — |
| 2023-07-25 | $7.50 | $7.50 | 12,081 | — | — |
| 2023-07-24 | $7.50 | $7.50 | 6,932 | — | — |
| 2023-07-21 | $6.75 | $6.75 | 3,752 | — | — |
| 2023-07-20 | $6.00 | $6.00 | 3,431 | — | — |
| 2023-07-19 | $6.00 | $6.00 | 1,461 | — | — |
| 2023-07-18 | $6.00 | $6.00 | 6,285 | — | — |
| 2023-07-17 | $6.00 | $6.00 | 4,271 | — | — |
| 2023-07-14 | $5.25 | $5.25 | 3,753 | — | — |
| 2023-07-13 | $5.25 | $5.25 | 2,152 | — | — |
| 2023-07-12 | $5.25 | $5.25 | 4,624 | — | — |
| 2023-07-11 | $5.25 | $5.25 | 4,008 | — | — |
| 2023-07-10 | $5.00 | $5.00 | 3,042 | — | — |
| 2023-07-07 | $5.00 | $5.00 | 1,192 | — | — |
| 2023-07-06 | $6.00 | $6.00 | 3,916 | — | — |
| 2023-07-05 | $5.50 | $5.50 | 1,483 | — | — |
| 2023-07-03 | $5.25 | $5.25 | 362 | — | — |
| 2023-06-30 | $5.25 | $5.25 | 2,810 | — | — |
| 2023-06-29 | $5.25 | $5.25 | 1,061 | — | — |
| 2023-06-28 | $5.50 | $5.50 | 4,628 | — | — |
| 2023-06-27 | $5.50 | $5.50 | 4,002 | — | — |
| 2023-06-26 | $6.00 | $6.00 | 2,199 | — | — |
| 2023-06-23 | $5.75 | $5.75 | 3,696 | — | — |
| 2023-06-22 | $5.75 | $5.75 | 13,104 | — | — |
| 2023-06-21 | $6.25 | $6.25 | 6,960 | — | — |
| 2023-06-20 | $5.00 | $5.00 | 9,338 | — | — |
| 2023-06-16 | $4.50 | $4.50 | 5,078 | — | — |
| 2023-06-15 | $4.50 | $4.50 | 2,540 | — | — |
| 2023-06-14 | $4.00 | $4.00 | 1,025 | — | — |
| 2023-06-13 | $4.00 | $4.00 | 973 | — | — |
| 2023-06-12 | $4.00 | $4.00 | 4,140 | — | — |
| 2023-06-09 | $3.75 | $3.75 | 820 | — | — |
| 2023-06-08 | $4.00 | $4.00 | 3,718 | — | — |
| 2023-06-07 | $4.00 | $4.00 | 1,212 | — | — |
| 2023-06-06 | $3.50 | $3.50 | 4,108 | — | — |
| 2023-06-05 | $4.00 | $4.00 | 4,308 | — | — |
| 2023-06-02 | $3.50 | $3.50 | 1,260 | — | — |
| 2023-06-01 | $3.50 | $3.50 | 3,628 | — | — |
| 2023-05-31 | $3.75 | $3.75 | 2,110 | — | — |
| 2023-05-30 | $3.75 | $3.75 | 6,276 | — | — |
| 2023-05-26 | $3.75 | $3.75 | 1,456 | — | — |
| 2023-05-25 | $3.75 | $3.75 | 2,035 | — | — |
| 2023-05-24 | $3.50 | $3.50 | 1,808 | — | — |
| 2023-05-23 | $3.75 | $3.75 | 1,661 | — | — |
| 2023-05-22 | $4.00 | $4.00 | 3,752 | — | — |
| 2023-05-19 | $4.25 | $4.25 | 9,212 | — | — |
| 2023-05-18 | $3.50 | $3.50 | 16,549 | — | — |
| 2023-05-17 | $3.75 | $3.75 | 4,977 | — | — |
| 2023-05-16 | $3.75 | $3.75 | 11,030 | — | — |
| 2023-05-15 | $4.00 | $4.00 | 11,482 | — | — |
| 2023-05-12 | $3.75 | $3.75 | 3,194 | — | — |
| 2023-05-11 | $3.75 | $3.75 | 4,151 | — | — |
| 2023-05-10 | $3.50 | $3.50 | 4,663 | — | — |
| 2023-05-09 | $3.75 | $3.75 | 3,440 | — | — |
| 2023-05-08 | $3.75 | $3.75 | 4,375 | — | — |
| 2023-05-05 | $4.00 | $4.00 | 5,123 | — | — |
| 2023-05-04 | $3.50 | $3.50 | 2,740 | — | — |
| 2023-05-03 | $3.25 | $3.25 | 2,473 | — | — |
| 2023-05-02 | $3.50 | $3.50 | 1,947 | — | — |
| 2023-05-01 | $3.25 | $3.25 | 1,957 | — | — |
| 2023-04-28 | $3.25 | $3.25 | 2,082 | — | — |
| 2023-04-27 | $3.50 | $3.50 | 12,358 | — | — |
| 2023-04-26 | $3.50 | $3.50 | 765 | — | — |
| 2023-04-25 | $3.50 | $3.50 | 820 | — | — |
| 2023-04-24 | $3.50 | $3.50 | 1,639 | — | — |
| 2023-04-21 | $3.50 | $3.50 | 3,185 | — | — |
| 2023-04-20 | $3.75 | $3.75 | 6,335 | — | — |
| 2023-04-19 | $4.00 | $4.00 | 3,279 | — | — |
| 2023-04-18 | $4.25 | $4.25 | 1,393 | — | — |
| 2023-04-17 | $4.25 | $4.25 | 4,498 | — | — |
| 2023-04-14 | $4.00 | $4.00 | 4,582 | — | — |
| 2023-04-13 | $4.25 | $4.25 | 9,445 | — | — |
| 2023-04-12 | $4.00 | $4.00 | 3,341 | — | — |
| 2023-04-11 | $4.00 | $4.00 | 2,899 | — | — |
| 2023-04-10 | $4.00 | $4.00 | 9,939 | — | — |
| 2023-04-06 | $3.75 | $3.75 | 1,586 | — | — |
| 2023-04-05 | $4.25 | $4.25 | 8,334 | — | — |
| 2023-04-04 | $4.25 | $4.25 | 5,105 | — | — |
| 2023-04-03 | $3.75 | $3.75 | 11,818 | — | — |
| 2023-03-31 | $4.25 | $4.25 | 9,006 | — | — |
| 2023-03-30 | $4.25 | $4.25 | 24,185 | — | — |
| 2023-03-29 | $4.50 | $4.50 | 4,164 | — | — |
| 2023-03-28 | $4.75 | $4.75 | 12,249 | — | — |
| 2023-03-27 | $5.25 | $5.25 | 6,790 | — | — |
| 2023-03-24 | $5.50 | $5.50 | 4,410 | — | — |
| 2023-03-23 | $5.25 | $5.25 | 1,762 | — | — |
| 2023-03-22 | $5.50 | $5.50 | 1,384 | — | — |
| 2023-03-21 | $5.75 | $5.75 | 1,741 | — | — |
| 2023-03-20 | $5.25 | $5.25 | 5,989 | — | — |
| 2023-03-17 | $5.50 | $5.50 | 3,445 | — | — |
| 2023-03-16 | $6.00 | $6.00 | 4,035 | — | — |
| 2023-03-15 | $6.25 | $6.25 | 3,142 | — | — |
| 2023-03-14 | $6.50 | $6.50 | 2,901 | — | — |
| 2023-03-13 | $6.75 | $6.75 | 1,644 | — | — |
| 2023-03-10 | $7.00 | $7.00 | 2,009 | — | — |
| 2023-03-09 | $6.75 | $6.75 | 2,419 | — | — |
| 2023-03-08 | $6.50 | $6.50 | 7,048 | — | — |
| 2023-03-07 | $7.25 | $7.25 | 1,350 | — | — |
| 2023-03-06 | $7.50 | $7.50 | 5,780 | — | — |
| 2023-03-03 | $7.75 | $7.75 | 3,988 | — | — |
| 2023-03-02 | $7.50 | $7.50 | 3,555 | — | — |
| 2023-03-01 | $7.00 | $7.00 | 4,700 | — | — |
| 2023-02-28 | $7.75 | $7.75 | 6,807 | — | — |
| 2023-02-27 | $6.50 | $6.50 | 7,738 | — | — |
| 2023-02-24 | $8.00 | $8.00 | 4,763 | — | — |
| 2023-02-23 | $8.00 | $8.00 | 5,992 | — | — |
| 2023-02-22 | $7.50 | $7.50 | 4,216 | — | — |
| 2023-02-21 | $7.50 | $7.50 | 10,377 | — | — |
| 2023-02-17 | $9.00 | $9.00 | 4,133 | — | — |
| 2023-02-16 | $9.25 | $9.25 | 5,338 | — | — |
| 2023-02-15 | $9.75 | $9.75 | 1,754 | — | — |
| 2023-02-14 | $9.75 | $9.75 | 2,956 | — | — |
| 2023-02-13 | $9.25 | $9.25 | 5,110 | — | — |
| 2023-02-10 | $9.75 | $9.75 | 4,746 | — | — |
| 2023-02-09 | $9.50 | $9.50 | 4,894 | — | — |
| 2023-02-08 | $10.75 | $10.75 | 7,136 | — | — |
| 2023-02-07 | $11.00 | $11.00 | 15,384 | — | — |
| 2023-02-06 | $11.25 | $11.25 | 22,116 | — | — |
| 2023-02-03 | $11.50 | $11.50 | 23,730 | — | — |
| 2023-02-02 | $12.50 | $12.50 | 44,186 | — | — |
| 2023-02-01 | $9.50 | $9.50 | 17,152 | — | — |
| 2023-01-31 | $8.50 | $8.50 | 18,697 | — | — |
| 2023-01-30 | $7.25 | $7.25 | 7,126 | — | — |
| 2023-01-27 | $7.25 | $7.25 | 15,988 | — | — |
| 2023-01-26 | $7.00 | $7.00 | 13,165 | — | — |
| 2023-01-25 | $5.75 | $5.75 | 14,962 | — | — |
| 2023-01-24 | $4.75 | $4.75 | 9,252 | — | — |
| 2023-01-23 | $4.75 | $4.75 | 6,306 | — | — |
| 2023-01-20 | $4.75 | $4.75 | 9,280 | — | — |
| 2023-01-19 | $4.50 | $4.50 | 1,968 | — | — |
| 2023-01-18 | $4.75 | $4.75 | 6,832 | — | — |
| 2023-01-17 | $4.50 | $4.50 | 4,218 | — | — |
| 2023-01-13 | $4.25 | $4.25 | 2,322 | — | — |
| 2023-01-12 | $4.25 | $4.25 | 8,916 | — | — |
| 2023-01-11 | $4.00 | $4.00 | 5,740 | — | — |
| 2023-01-10 | $4.00 | $4.00 | 892 | — | — |
| 2023-01-09 | $3.75 | $3.75 | 2,164 | — | — |
| 2023-01-06 | $4.00 | $4.00 | 2,561 | — | — |
| 2023-01-05 | $4.25 | $4.25 | 6,563 | — | — |
| 2023-01-04 | $4.00 | $4.00 | 1,968 | — | — |
| 2023-01-03 | $4.25 | $4.25 | 8,742 | — | — |