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
- 2018-03-06 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 | $2.02 | $2.02 | 1,736,600 | — | — |
| 2023-12-28 | $2.20 | $2.20 | 2,754,700 | — | — |
| 2023-12-27 | $2.24 | $2.24 | 2,160,800 | — | — |
| 2023-12-26 | $2.37 | $2.37 | 1,475,100 | — | — |
| 2023-12-22 | $2.15 | $2.15 | 1,350,600 | — | — |
| 2023-12-21 | $2.10 | $2.10 | 1,783,900 | — | — |
| 2023-12-20 | $1.93 | $1.93 | 1,733,600 | — | — |
| 2023-12-19 | $2.01 | $2.01 | 1,597,600 | — | — |
| 2023-12-18 | $1.85 | $1.85 | 2,247,100 | — | — |
| 2023-12-15 | $1.98 | $1.98 | 1,228,100 | — | — |
| 2023-12-14 | $1.91 | $1.91 | 1,778,800 | — | — |
| 2023-12-13 | $1.77 | $1.77 | 2,307,000 | — | — |
| 2023-12-12 | $1.78 | $1.78 | 1,815,100 | — | — |
| 2023-12-11 | $1.91 | $1.91 | 2,996,800 | — | — |
| 2023-12-08 | $2.03 | $2.03 | 1,325,400 | — | — |
| 2023-12-07 | $2.04 | $2.04 | 809,300 | — | — |
| 2023-12-06 | $2.04 | $2.04 | 979,400 | — | — |
| 2023-12-05 | $2.01 | $2.01 | 2,317,200 | — | — |
| 2023-12-04 | $2.15 | $2.15 | 1,643,300 | — | — |
| 2023-12-01 | $2.22 | $2.22 | 1,482,600 | — | — |
| 2023-11-30 | $2.23 | $2.23 | 1,127,400 | — | — |
| 2023-11-29 | $2.21 | $2.21 | 2,879,400 | — | — |
| 2023-11-28 | $2.17 | $2.17 | 2,210,100 | — | — |
| 2023-11-27 | $2.15 | $2.15 | 1,088,200 | — | — |
| 2023-11-24 | $2.29 | $2.29 | 451,300 | — | — |
| 2023-11-22 | $2.34 | $2.34 | 1,345,300 | — | — |
| 2023-11-21 | $2.45 | $2.45 | 1,099,000 | — | — |
| 2023-11-20 | $2.55 | $2.55 | 734,700 | — | — |
| 2023-11-17 | $2.55 | $2.55 | 936,400 | — | — |
| 2023-11-16 | $2.52 | $2.52 | 917,200 | — | — |
| 2023-11-15 | $2.69 | $2.69 | 1,001,500 | — | — |
| 2023-11-14 | $2.80 | $2.80 | 746,100 | — | — |
| 2023-11-13 | $2.70 | $2.70 | 507,700 | — | — |
| 2023-11-10 | $2.62 | $2.62 | 887,400 | — | — |
| 2023-11-09 | $2.65 | $2.65 | 636,100 | — | — |
| 2023-11-08 | $2.84 | $2.84 | 676,300 | — | — |
| 2023-11-07 | $2.83 | $2.83 | 585,400 | — | — |
| 2023-11-06 | $2.79 | $2.79 | 420,600 | — | — |
| 2023-11-03 | $2.88 | $2.88 | 723,900 | — | — |
| 2023-11-02 | $2.80 | $2.80 | 805,900 | — | — |
| 2023-11-01 | $2.91 | $2.91 | 829,200 | — | — |
| 2023-10-31 | $2.72 | $2.72 | 1,004,800 | — | — |
| 2023-10-30 | $2.70 | $2.70 | 627,700 | — | — |
| 2023-10-27 | $2.74 | $2.74 | 596,500 | — | — |
| 2023-10-26 | $2.75 | $2.75 | 664,400 | — | — |
| 2023-10-25 | $2.83 | $2.83 | 1,669,600 | — | — |
| 2023-10-24 | $2.86 | $2.86 | 1,767,600 | — | — |
| 2023-10-23 | $2.65 | $2.65 | 962,700 | — | — |
| 2023-10-20 | $2.87 | $2.87 | 676,000 | — | — |
| 2023-10-19 | $2.93 | $2.93 | 1,193,000 | — | — |
| 2023-10-18 | $3.23 | $3.23 | 1,548,600 | — | — |
| 2023-10-17 | $3.49 | $3.49 | 2,529,300 | — | — |
| 2023-10-16 | $3.23 | $3.23 | 2,248,900 | — | — |
| 2023-10-13 | $3.09 | $3.09 | 1,100,800 | — | — |
| 2023-10-12 | $2.98 | $2.98 | 791,800 | — | — |
| 2023-10-11 | $3.06 | $3.06 | 2,576,500 | — | — |
| 2023-10-10 | $2.93 | $2.93 | 1,100,100 | — | — |
| 2023-10-09 | $2.67 | $2.67 | 474,500 | — | — |
| 2023-10-06 | $2.66 | $2.66 | 931,300 | — | — |
| 2023-10-05 | $2.39 | $2.39 | 776,100 | — | — |
| 2023-10-04 | $2.38 | $2.38 | 1,162,800 | — | — |
| 2023-10-03 | $2.51 | $2.51 | 879,700 | — | — |
| 2023-10-02 | $2.67 | $2.67 | 645,700 | — | — |
| 2023-09-29 | $2.83 | $2.83 | 506,400 | — | — |
| 2023-09-28 | $2.80 | $2.80 | 917,700 | — | — |
| 2023-09-27 | $2.77 | $2.77 | 712,800 | — | — |
| 2023-09-26 | $2.80 | $2.80 | 628,900 | — | — |
| 2023-09-25 | $2.90 | $2.90 | 1,261,900 | — | — |
| 2023-09-22 | $2.89 | $2.89 | 918,200 | — | — |
| 2023-09-21 | $2.85 | $2.85 | 1,510,400 | — | — |
| 2023-09-20 | $3.11 | $3.11 | 944,400 | — | — |
| 2023-09-19 | $3.14 | $3.14 | 593,500 | — | — |
| 2023-09-18 | $3.22 | $3.22 | 424,600 | — | — |
| 2023-09-15 | $3.26 | $3.26 | 1,242,200 | — | — |
| 2023-09-14 | $3.26 | $3.26 | 656,300 | — | — |
| 2023-09-13 | $3.18 | $3.18 | 1,058,300 | — | — |
| 2023-09-12 | $3.12 | $3.12 | 779,000 | — | — |
| 2023-09-11 | $3.21 | $3.21 | 536,900 | — | — |
| 2023-09-08 | $3.17 | $3.17 | 686,400 | — | — |
| 2023-09-07 | $3.22 | $3.22 | 823,100 | — | — |
| 2023-09-06 | $3.33 | $3.33 | 1,008,200 | — | — |
| 2023-09-05 | $3.38 | $3.38 | 679,100 | — | — |
| 2023-09-01 | $3.36 | $3.36 | 349,000 | — | — |
| 2023-08-31 | $3.33 | $3.33 | 616,300 | — | — |
| 2023-08-30 | $3.37 | $3.37 | 748,100 | — | — |
| 2023-08-29 | $3.39 | $3.39 | 549,100 | — | — |
| 2023-08-28 | $3.34 | $3.34 | 461,700 | — | — |
| 2023-08-25 | $3.45 | $3.45 | 631,800 | — | — |
| 2023-08-24 | $3.58 | $3.58 | 410,100 | — | — |
| 2023-08-23 | $3.79 | $3.79 | 968,100 | — | — |
| 2023-08-22 | $3.55 | $3.55 | 287,700 | — | — |
| 2023-08-21 | $3.51 | $3.51 | 328,900 | — | — |
| 2023-08-18 | $3.55 | $3.55 | 516,500 | — | — |
| 2023-08-17 | $3.63 | $3.63 | 354,600 | — | — |
| 2023-08-16 | $3.71 | $3.71 | 529,500 | — | — |
| 2023-08-15 | $3.65 | $3.65 | 705,000 | — | — |
| 2023-08-14 | $3.82 | $3.82 | 2,027,900 | — | — |
| 2023-08-11 | $4.22 | $4.22 | 962,200 | — | — |
| 2023-08-10 | $4.47 | $4.47 | 564,200 | — | — |
| 2023-08-09 | $4.46 | $4.46 | 675,500 | — | — |
| 2023-08-08 | $4.54 | $4.54 | 560,600 | — | — |
| 2023-08-07 | $4.40 | $4.40 | 458,300 | — | — |
| 2023-08-04 | $4.54 | $4.54 | 496,700 | — | — |
| 2023-08-03 | $4.56 | $4.56 | 522,900 | — | — |
| 2023-08-02 | $4.38 | $4.38 | 571,500 | — | — |
| 2023-08-01 | $4.47 | $4.47 | 476,000 | — | — |
| 2023-07-31 | $4.65 | $4.65 | 1,034,200 | — | — |
| 2023-07-28 | $4.54 | $4.54 | 516,200 | — | — |
| 2023-07-27 | $4.42 | $4.42 | 647,600 | — | — |
| 2023-07-26 | $4.44 | $4.44 | 397,600 | — | — |
| 2023-07-25 | $4.36 | $4.36 | 435,500 | — | — |
| 2023-07-24 | $4.40 | $4.40 | 588,800 | — | — |
| 2023-07-21 | $4.56 | $4.56 | 1,191,200 | — | — |
| 2023-07-20 | $4.36 | $4.36 | 539,700 | — | — |
| 2023-07-19 | $4.50 | $4.50 | 920,000 | — | — |
| 2023-07-18 | $4.81 | $4.81 | 580,300 | — | — |
| 2023-07-17 | $4.61 | $4.61 | 306,100 | — | — |
| 2023-07-14 | $4.58 | $4.58 | 314,700 | — | — |
| 2023-07-13 | $4.63 | $4.63 | 503,200 | — | — |
| 2023-07-12 | $4.72 | $4.72 | 467,300 | — | — |
| 2023-07-11 | $4.73 | $4.73 | 906,900 | — | — |
| 2023-07-10 | $4.57 | $4.57 | 697,000 | — | — |
| 2023-07-07 | $4.25 | $4.25 | 269,200 | — | — |
| 2023-07-06 | $4.22 | $4.22 | 516,200 | — | — |
| 2023-07-05 | $4.38 | $4.38 | 434,000 | — | — |
| 2023-07-03 | $4.51 | $4.51 | 220,400 | — | — |
| 2023-06-30 | $4.50 | $4.50 | 444,900 | — | — |
| 2023-06-29 | $4.55 | $4.55 | 1,393,300 | — | — |
| 2023-06-28 | $4.30 | $4.30 | 478,300 | — | — |
| 2023-06-27 | $4.30 | $4.30 | 419,200 | — | — |
| 2023-06-26 | $4.30 | $4.30 | 534,600 | — | — |
| 2023-06-23 | $4.43 | $4.43 | 598,000 | — | — |
| 2023-06-22 | $4.40 | $4.40 | 375,100 | — | — |
| 2023-06-21 | $4.42 | $4.42 | 428,300 | — | — |
| 2023-06-20 | $4.40 | $4.40 | 498,900 | — | — |
| 2023-06-16 | $4.26 | $4.26 | 994,300 | — | — |
| 2023-06-15 | $4.29 | $4.29 | 629,100 | — | — |
| 2023-06-14 | $4.27 | $4.27 | 686,200 | — | — |
| 2023-06-13 | $4.35 | $4.35 | 564,500 | — | — |
| 2023-06-12 | $4.35 | $4.35 | 823,500 | — | — |
| 2023-06-09 | $4.57 | $4.57 | 760,000 | — | — |
| 2023-06-08 | $4.63 | $4.63 | 945,500 | — | — |
| 2023-06-07 | $4.51 | $4.51 | 1,101,700 | — | — |
| 2023-06-06 | $4.36 | $4.36 | 628,000 | — | — |
| 2023-06-05 | $4.28 | $4.28 | 533,000 | — | — |
| 2023-06-02 | $4.30 | $4.30 | 570,000 | — | — |
| 2023-06-01 | $4.19 | $4.19 | 909,400 | — | — |
| 2023-05-31 | $4.10 | $4.10 | 897,100 | — | — |
| 2023-05-30 | $4.10 | $4.10 | 1,783,100 | — | — |
| 2023-05-26 | $3.78 | $3.78 | 297,600 | — | — |
| 2023-05-25 | $3.81 | $3.81 | 429,500 | — | — |
| 2023-05-24 | $3.86 | $3.86 | 891,000 | — | — |
| 2023-05-23 | $4.09 | $4.09 | 1,384,200 | — | — |
| 2023-05-22 | $3.87 | $3.87 | 1,264,900 | — | — |
| 2023-05-19 | $3.50 | $3.50 | 1,232,100 | — | — |
| 2023-05-18 | $3.96 | $3.96 | 1,252,200 | — | — |
| 2023-05-17 | $3.68 | $3.68 | 631,300 | — | — |
| 2023-05-16 | $3.59 | $3.59 | 311,700 | — | — |
| 2023-05-15 | $3.65 | $3.65 | 406,300 | — | — |
| 2023-05-12 | $3.55 | $3.55 | 361,600 | — | — |
| 2023-05-11 | $3.56 | $3.56 | 543,800 | — | — |
| 2023-05-10 | $3.63 | $3.63 | 971,400 | — | — |
| 2023-05-09 | $3.49 | $3.49 | 525,700 | — | — |
| 2023-05-08 | $3.34 | $3.34 | 806,400 | — | — |
| 2023-05-05 | $3.19 | $3.19 | 554,600 | — | — |
| 2023-05-04 | $3.16 | $3.16 | 539,700 | — | — |
| 2023-05-03 | $3.26 | $3.26 | 543,000 | — | — |
| 2023-05-02 | $3.25 | $3.25 | 649,200 | — | — |
| 2023-05-01 | $3.35 | $3.35 | 285,500 | — | — |
| 2023-04-28 | $3.41 | $3.41 | 349,600 | — | — |
| 2023-04-27 | $3.36 | $3.36 | 325,900 | — | — |
| 2023-04-26 | $3.35 | $3.35 | 398,500 | — | — |
| 2023-04-25 | $3.48 | $3.48 | 366,300 | — | — |
| 2023-04-24 | $3.63 | $3.63 | 662,200 | — | — |
| 2023-04-21 | $3.50 | $3.50 | 593,100 | — | — |
| 2023-04-20 | $3.65 | $3.65 | 711,600 | — | — |
| 2023-04-19 | $3.87 | $3.87 | 296,900 | — | — |
| 2023-04-18 | $3.85 | $3.85 | 391,600 | — | — |
| 2023-04-17 | $3.94 | $3.94 | 598,200 | — | — |
| 2023-04-14 | $4.12 | $4.12 | 1,182,800 | — | — |
| 2023-04-13 | $4.05 | $4.05 | 949,900 | — | — |
| 2023-04-12 | $3.84 | $3.84 | 838,300 | — | — |
| 2023-04-11 | $3.75 | $3.75 | 652,800 | — | — |
| 2023-04-10 | $3.54 | $3.54 | 233,600 | — | — |
| 2023-04-06 | $3.54 | $3.54 | 513,300 | — | — |
| 2023-04-05 | $3.40 | $3.40 | 511,800 | — | — |
| 2023-04-04 | $3.58 | $3.58 | 437,000 | — | — |
| 2023-04-03 | $3.67 | $3.67 | 490,800 | — | — |
| 2023-03-31 | $3.80 | $3.80 | 577,300 | — | — |
| 2023-03-30 | $3.70 | $3.70 | 1,239,500 | — | — |
| 2023-03-29 | $3.88 | $3.88 | 1,087,300 | — | — |
| 2023-03-28 | $3.80 | $3.80 | 1,897,100 | — | — |
| 2023-03-27 | $3.28 | $3.28 | 419,400 | — | — |
| 2023-03-24 | $3.25 | $3.25 | 456,800 | — | — |
| 2023-03-23 | $3.33 | $3.33 | 642,200 | — | — |
| 2023-03-22 | $3.21 | $3.21 | 1,792,800 | — | — |
| 2023-03-21 | $3.26 | $3.26 | 496,700 | — | — |
| 2023-03-20 | $3.17 | $3.17 | 431,500 | — | — |
| 2023-03-17 | $3.21 | $3.21 | 539,200 | — | — |
| 2023-03-16 | $3.33 | $3.33 | 568,500 | — | — |
| 2023-03-15 | $3.30 | $3.30 | 991,400 | — | — |
| 2023-03-14 | $3.53 | $3.53 | 500,400 | — | — |
| 2023-03-13 | $3.34 | $3.34 | 943,400 | — | — |
| 2023-03-10 | $3.41 | $3.41 | 1,136,900 | — | — |
| 2023-03-09 | $3.61 | $3.61 | 597,500 | — | — |
| 2023-03-08 | $3.83 | $3.83 | 348,400 | — | — |
| 2023-03-07 | $3.82 | $3.82 | 817,900 | — | — |
| 2023-03-06 | $4.08 | $4.08 | 595,700 | — | — |
| 2023-03-03 | $4.41 | $4.41 | 790,800 | — | — |
| 2023-03-02 | $4.23 | $4.23 | 434,000 | — | — |
| 2023-03-01 | $4.33 | $4.33 | 309,300 | — | — |
| 2023-02-28 | $4.31 | $4.31 | 247,400 | — | — |
| 2023-02-27 | $4.26 | $4.26 | 336,100 | — | — |
| 2023-02-24 | $4.24 | $4.24 | 323,400 | — | — |
| 2023-02-23 | $4.24 | $4.24 | 339,800 | — | — |
| 2023-02-22 | $4.15 | $4.15 | 635,600 | — | — |
| 2023-02-21 | $4.34 | $4.34 | 329,800 | — | — |
| 2023-02-17 | $4.44 | $4.44 | 722,000 | — | — |
| 2023-02-16 | $4.63 | $4.63 | 356,800 | — | — |
| 2023-02-15 | $4.67 | $4.67 | 555,000 | — | — |
| 2023-02-14 | $4.51 | $4.51 | 211,100 | — | — |
| 2023-02-13 | $4.54 | $4.54 | 440,400 | — | — |
| 2023-02-10 | $4.41 | $4.41 | 889,900 | — | — |
| 2023-02-09 | $4.59 | $4.59 | 1,021,300 | — | — |
| 2023-02-08 | $4.61 | $4.61 | 421,500 | — | — |
| 2023-02-07 | $4.71 | $4.71 | 588,300 | — | — |
| 2023-02-06 | $4.54 | $4.54 | 479,200 | — | — |
| 2023-02-03 | $4.76 | $4.76 | 656,400 | — | — |
| 2023-02-02 | $4.88 | $4.88 | 1,067,700 | — | — |
| 2023-02-01 | $4.62 | $4.62 | 1,491,600 | — | — |
| 2023-01-31 | $4.39 | $4.39 | 4,533,000 | — | — |
| 2023-01-30 | $4.35 | $4.35 | 1,057,400 | — | — |
| 2023-01-27 | $4.10 | $4.10 | 693,500 | — | — |
| 2023-01-26 | $3.95 | $3.95 | 565,400 | — | — |
| 2023-01-25 | $4.04 | $4.04 | 1,949,200 | — | — |
| 2023-01-24 | $3.70 | $3.70 | 302,500 | — | — |
| 2023-01-23 | $3.71 | $3.71 | 350,900 | — | — |
| 2023-01-20 | $3.64 | $3.64 | 382,100 | — | — |
| 2023-01-19 | $3.53 | $3.53 | 775,400 | — | — |
| 2023-01-18 | $3.48 | $3.48 | 1,361,400 | — | — |
| 2023-01-17 | $3.57 | $3.57 | 458,700 | — | — |
| 2023-01-13 | $3.70 | $3.70 | 693,900 | — | — |
| 2023-01-12 | $3.93 | $3.93 | 1,446,200 | — | — |
| 2023-01-11 | $4.04 | $4.04 | 1,357,300 | — | — |
| 2023-01-10 | $3.83 | $3.83 | 1,636,200 | — | — |
| 2023-01-09 | $3.35 | $3.35 | 1,003,400 | — | — |
| 2023-01-06 | $3.12 | $3.12 | 914,700 | — | — |
| 2023-01-05 | $2.87 | $2.87 | 381,500 | — | — |
| 2023-01-04 | $2.94 | $2.94 | 647,300 | — | — |
| 2023-01-03 | $2.84 | $2.84 | 439,800 | — | — |