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
- 2016-06-30 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 | $3.45 | $3.45 | 7,700 | — | — |
| 2023-12-28 | $3.61 | $3.61 | 10,300 | — | — |
| 2023-12-27 | $3.56 | $3.56 | 5,300 | — | — |
| 2023-12-26 | $3.49 | $3.49 | 3,700 | — | — |
| 2023-12-22 | $3.41 | $3.41 | 5,300 | — | — |
| 2023-12-21 | $3.30 | $3.30 | 2,200 | — | — |
| 2023-12-20 | $3.21 | $3.21 | 3,100 | — | — |
| 2023-12-19 | $3.49 | $3.49 | 4,900 | — | — |
| 2023-12-18 | $3.34 | $3.34 | 15,300 | — | — |
| 2023-12-15 | $3.56 | $3.56 | 9,200 | — | — |
| 2023-12-14 | $3.76 | $3.76 | 4,900 | — | — |
| 2023-12-13 | $3.66 | $3.66 | 1,600 | — | — |
| 2023-12-12 | $3.66 | $3.66 | 3,300 | — | — |
| 2023-12-11 | $3.88 | $3.88 | 6,200 | — | — |
| 2023-12-08 | $3.94 | $3.94 | 3,800 | — | — |
| 2023-12-07 | $4.18 | $4.18 | 4,200 | — | — |
| 2023-12-06 | $4.29 | $4.29 | 6,200 | — | — |
| 2023-12-05 | $4.06 | $4.06 | 13,900 | — | — |
| 2023-12-04 | $3.53 | $3.53 | 900 | — | — |
| 2023-12-01 | $3.55 | $3.55 | 27,500 | — | — |
| 2023-11-30 | $3.28 | $3.28 | 900 | — | — |
| 2023-11-29 | $3.35 | $3.35 | 1,100 | — | — |
| 2023-11-28 | $3.22 | $3.22 | 5,600 | — | — |
| 2023-11-27 | $3.10 | $3.10 | 4,300 | — | — |
| 2023-11-24 | $3.05 | $3.05 | 1,100 | — | — |
| 2023-11-22 | $3.13 | $3.13 | 6,400 | — | — |
| 2023-11-21 | $3.21 | $3.21 | 5,600 | — | — |
| 2023-11-20 | $2.97 | $2.97 | 2,800 | — | — |
| 2023-11-17 | $3.20 | $3.20 | 600 | — | — |
| 2023-11-16 | $3.05 | $3.05 | 3,100 | — | — |
| 2023-11-15 | $3.10 | $3.10 | 3,200 | — | — |
| 2023-11-14 | $3.15 | $3.15 | 1,200 | — | — |
| 2023-11-13 | $2.90 | $2.90 | 800 | — | — |
| 2023-11-10 | $2.91 | $2.91 | 5,200 | — | — |
| 2023-11-09 | $2.95 | $2.95 | 3,400 | — | — |
| 2023-11-08 | $3.05 | $3.05 | 700 | — | — |
| 2023-11-07 | $3.06 | $3.06 | 800 | — | — |
| 2023-11-06 | $3.04 | $3.04 | 1,100 | — | — |
| 2023-11-03 | $3.25 | $3.25 | 800 | — | — |
| 2023-11-02 | $3.45 | $3.44 | 2,500 | — | — |
| 2023-11-01 | $2.97 | $2.97 | 1,800 | — | — |
| 2023-10-31 | $3.08 | $3.08 | 700 | — | — |
| 2023-10-30 | $3.23 | $3.23 | 1,400 | — | — |
| 2023-10-27 | $3.12 | $3.12 | 800 | — | — |
| 2023-10-26 | $3.06 | $3.06 | 1,000 | — | — |
| 2023-10-25 | $3.18 | $3.18 | 5,700 | — | — |
| 2023-10-24 | $3.34 | $3.34 | 4,400 | — | — |
| 2023-10-23 | $3.45 | $3.45 | 6,100 | — | — |
| 2023-10-20 | $3.77 | $3.77 | 0 | — | — |
| 2023-10-19 | $3.77 | $3.77 | 5,400 | — | — |
| 2023-10-18 | $3.75 | $3.75 | 3,700 | — | — |
| 2023-10-17 | $4.00 | $4.00 | 2,400 | — | — |
| 2023-10-16 | $4.01 | $4.01 | 1,900 | — | — |
| 2023-10-13 | $4.24 | $4.24 | 1,800 | — | — |
| 2023-10-12 | $4.03 | $4.03 | 2,000 | — | — |
| 2023-10-11 | $4.39 | $4.39 | 4,100 | — | — |
| 2023-10-10 | $4.00 | $4.00 | 400 | — | — |
| 2023-10-09 | $4.00 | $4.00 | 700 | — | — |
| 2023-10-06 | $4.15 | $4.15 | 14,400 | — | — |
| 2023-10-05 | $4.10 | $4.10 | 2,300 | — | — |
| 2023-10-04 | $4.35 | $4.35 | 6,800 | — | — |
| 2023-10-03 | $4.33 | $4.33 | 4,100 | — | — |
| 2023-10-02 | $4.39 | $4.39 | 8,800 | — | — |
| 2023-09-29 | $4.90 | $4.90 | 1,700 | — | — |
| 2023-09-28 | $4.97 | $4.97 | 8,800 | — | — |
| 2023-09-27 | $5.65 | $5.65 | 4,600 | — | — |
| 2023-09-26 | $5.70 | $5.70 | 2,700 | — | — |
| 2023-09-25 | $5.66 | $5.66 | 7,300 | — | — |
| 2023-09-22 | $5.68 | $5.68 | 8,500 | — | — |
| 2023-09-21 | $5.89 | $5.89 | 15,500 | — | — |
| 2023-09-20 | $5.70 | $5.70 | 7,500 | — | — |
| 2023-09-19 | $5.65 | $5.65 | 14,800 | — | — |
| 2023-09-18 | $5.48 | $5.48 | 20,000 | — | — |
| 2023-09-15 | $5.23 | $5.23 | 36,100 | — | — |
| 2023-09-14 | $5.00 | $5.00 | 9,600 | — | — |
| 2023-09-13 | $4.84 | $4.84 | 17,200 | — | — |
| 2023-09-12 | $4.54 | $4.54 | 5,600 | — | — |
| 2023-09-11 | $4.63 | $4.63 | 32,000 | — | — |
| 2023-09-08 | $4.41 | $4.41 | 6,000 | — | — |
| 2023-09-07 | $4.21 | $4.21 | 15,500 | — | — |
| 2023-09-06 | $4.21 | $4.21 | 9,400 | — | — |
| 2023-09-05 | $4.25 | $4.25 | 48,000 | — | — |
| 2023-09-01 | $4.37 | $4.37 | 29,100 | — | — |
| 2023-08-31 | $4.01 | $4.01 | 36,500 | — | — |
| 2023-08-30 | $3.85 | $3.85 | 13,800 | — | — |
| 2023-08-29 | $3.76 | $3.76 | 11,800 | — | — |
| 2023-08-28 | $3.91 | $3.91 | 21,700 | — | — |
| 2023-08-25 | $3.80 | $3.80 | 2,400 | — | — |
| 2023-08-24 | $3.77 | $3.77 | 3,300 | — | — |
| 2023-08-23 | $3.72 | $3.72 | 4,900 | — | — |
| 2023-08-22 | $3.70 | $3.70 | 2,400 | — | — |
| 2023-08-21 | $3.60 | $3.60 | 4,700 | — | — |
| 2023-08-18 | $3.56 | $3.56 | 9,200 | — | — |
| 2023-08-17 | $3.82 | $3.82 | 1,800 | — | — |
| 2023-08-16 | $3.79 | $3.79 | 13,700 | — | — |
| 2023-08-15 | $3.69 | $3.69 | 500 | — | — |
| 2023-08-14 | $3.65 | $3.65 | 5,200 | — | — |
| 2023-08-11 | $3.64 | $3.64 | 5,900 | — | — |
| 2023-08-10 | $3.61 | $3.61 | 8,900 | — | — |
| 2023-08-09 | $3.60 | $3.60 | 5,300 | — | — |
| 2023-08-08 | $3.59 | $3.59 | 1,500 | — | — |
| 2023-08-07 | $3.60 | $3.60 | 6,700 | — | — |
| 2023-08-04 | $3.84 | $3.84 | 4,900 | — | — |
| 2023-08-03 | $3.84 | $3.84 | 2,400 | — | — |
| 2023-08-02 | $3.87 | $3.87 | 1,200 | — | — |
| 2023-08-01 | $3.87 | $3.87 | 700 | — | — |
| 2023-07-31 | $3.89 | $3.89 | 3,000 | — | — |
| 2023-07-28 | $3.76 | $3.76 | 8,600 | — | — |
| 2023-07-27 | $3.85 | $3.85 | 26,000 | — | — |
| 2023-07-26 | $4.14 | $4.14 | 7,300 | — | — |
| 2023-07-25 | $4.17 | $4.17 | 9,300 | — | — |
| 2023-07-24 | $4.25 | $4.25 | 7,100 | — | — |
| 2023-07-21 | $4.14 | $4.14 | 29,300 | — | — |
| 2023-07-20 | $3.89 | $3.89 | 12,800 | — | — |
| 2023-07-19 | $3.93 | $3.93 | 47,600 | — | — |
| 2023-07-18 | $3.78 | $3.78 | 7,500 | — | — |
| 2023-07-17 | $3.76 | $3.76 | 2,700 | — | — |
| 2023-07-14 | $3.64 | $3.64 | 21,200 | — | — |
| 2023-07-13 | $4.00 | $4.00 | 20,900 | — | — |
| 2023-07-12 | $4.20 | $4.20 | 302,200 | — | — |
| 2023-07-11 | $4.17 | $4.17 | 104,700 | — | — |
| 2023-07-10 | $3.38 | $3.38 | 5,900 | — | — |
| 2023-07-07 | $3.47 | $3.47 | 8,400 | — | — |
| 2023-07-06 | $3.29 | $3.29 | 2,500 | — | — |
| 2023-07-05 | $3.24 | $3.24 | 7,300 | — | — |
| 2023-07-03 | $3.14 | $3.14 | 1,500 | — | — |
| 2023-06-30 | $3.28 | $3.28 | 10,200 | — | — |
| 2023-06-29 | $3.07 | $3.07 | 4,200 | — | — |
| 2023-06-28 | $3.02 | $3.02 | 2,700 | — | — |
| 2023-06-27 | $3.12 | $3.12 | 5,400 | — | — |
| 2023-06-26 | $3.10 | $3.10 | 700 | — | — |
| 2023-06-23 | $3.18 | $3.18 | 17,400 | — | — |
| 2023-06-22 | $3.25 | $3.25 | 1,100 | — | — |
| 2023-06-21 | $3.23 | $3.23 | 3,000 | — | — |
| 2023-06-20 | $3.47 | $3.47 | 5,500 | — | — |
| 2023-06-16 | $3.39 | $3.39 | 10,000 | — | — |
| 2023-06-15 | $3.19 | $3.19 | 6,200 | — | — |
| 2023-06-14 | $3.19 | $3.19 | 8,000 | — | — |
| 2023-06-13 | $3.48 | $3.48 | 6,100 | — | — |
| 2023-06-12 | $3.17 | $3.17 | 1,500 | — | — |
| 2023-06-09 | $3.29 | $3.29 | 12,100 | — | — |
| 2023-06-08 | $3.24 | $3.24 | 5,900 | — | — |
| 2023-06-07 | $3.33 | $3.33 | 28,300 | — | — |
| 2023-06-06 | $3.31 | $3.31 | 23,900 | — | — |
| 2023-06-05 | $3.16 | $3.16 | 10,400 | — | — |
| 2023-06-02 | $3.19 | $3.19 | 7,000 | — | — |
| 2023-06-01 | $2.91 | $2.91 | 16,700 | — | — |
| 2023-05-31 | $2.99 | $2.99 | 21,700 | — | — |
| 2023-05-30 | $3.19 | $3.19 | 10,300 | — | — |
| 2023-05-26 | $3.14 | $3.14 | 39,600 | — | — |
| 2023-05-25 | $3.45 | $3.45 | 83,700 | — | — |
| 2023-05-24 | $3.13 | $3.13 | 33,200 | — | — |
| 2023-05-23 | $2.98 | $2.98 | 61,400 | — | — |
| 2023-05-22 | $2.83 | $2.83 | 26,100 | — | — |
| 2023-05-19 | $2.78 | $2.78 | 328,700 | — | — |
| 2023-05-18 | $2.66 | $2.66 | 54,100 | — | — |
| 2023-05-17 | $2.88 | $2.88 | 78,300 | — | — |
| 2023-05-16 | $2.93 | $2.93 | 118,100 | — | — |
| 2023-05-15 | $3.31 | $3.31 | 368,600 | — | — |
| 2023-05-12 | $3.30 | $3.30 | 72,080 | — | — |
| 2023-05-11 | $4.00 | $4.00 | 1,380 | — | — |
| 2023-05-10 | $4.02 | $4.02 | 2,610 | — | — |
| 2023-05-09 | $4.10 | $4.10 | 910 | — | — |
| 2023-05-08 | $4.25 | $4.25 | 2,930 | — | — |
| 2023-05-05 | $4.33 | $4.33 | 2,590 | — | — |
| 2023-05-04 | $4.48 | $4.48 | 12,190 | — | — |
| 2023-05-03 | $4.20 | $4.20 | 3,100 | — | — |
| 2023-05-02 | $4.03 | $4.03 | 2,280 | — | — |
| 2023-05-01 | $4.30 | $4.30 | 2,280 | — | — |
| 2023-04-28 | $4.20 | $4.20 | 2,740 | — | — |
| 2023-04-27 | $4.20 | $4.20 | 1,970 | — | — |
| 2023-04-26 | $4.31 | $4.31 | 560 | — | — |
| 2023-04-25 | $4.40 | $4.40 | 1,130 | — | — |
| 2023-04-24 | $4.38 | $4.38 | 780 | — | — |
| 2023-04-21 | $4.55 | $4.55 | 2,770 | — | — |
| 2023-04-20 | $4.80 | $4.80 | 2,390 | — | — |
| 2023-04-19 | $5.18 | $5.18 | 5,000 | — | — |
| 2023-04-18 | $4.65 | $4.65 | 3,950 | — | — |
| 2023-04-17 | $4.77 | $4.77 | 1,650 | — | — |
| 2023-04-14 | $4.75 | $4.75 | 2,290 | — | — |
| 2023-04-13 | $5.05 | $5.05 | 3,200 | — | — |
| 2023-04-12 | $4.60 | $4.60 | 2,770 | — | — |
| 2023-04-11 | $4.63 | $4.63 | 4,320 | — | — |
| 2023-04-10 | $4.44 | $4.44 | 1,690 | — | — |
| 2023-04-06 | $4.30 | $4.30 | 4,490 | — | — |
| 2023-04-05 | $4.31 | $4.31 | 3,270 | — | — |
| 2023-04-04 | $4.41 | $4.41 | 310 | — | — |
| 2023-04-03 | $4.10 | $4.10 | 1,460 | — | — |
| 2023-03-31 | $4.06 | $4.06 | 1,250 | — | — |
| 2023-03-30 | $4.00 | $4.00 | 2,860 | — | — |
| 2023-03-29 | $4.49 | $4.49 | 3,060 | — | — |
| 2023-03-28 | $4.40 | $4.40 | 4,770 | — | — |
| 2023-03-27 | $4.00 | $4.00 | 6,810 | — | — |
| 2023-03-24 | $3.92 | $3.92 | 870 | — | — |
| 2023-03-23 | $4.20 | $4.20 | 1,370 | — | — |
| 2023-03-22 | $4.20 | $4.20 | 1,270 | — | — |
| 2023-03-21 | $4.17 | $4.17 | 5,600 | — | — |
| 2023-03-20 | $4.20 | $4.20 | 2,290 | — | — |
| 2023-03-17 | $4.30 | $4.30 | 2,120 | — | — |
| 2023-03-16 | $4.25 | $4.25 | 8,840 | — | — |
| 2023-03-15 | $3.90 | $3.90 | 5,040 | — | — |
| 2023-03-14 | $3.60 | $3.60 | 2,430 | — | — |
| 2023-03-13 | $3.47 | $3.47 | 7,450 | — | — |
| 2023-03-10 | $3.75 | $3.75 | 4,730 | — | — |
| 2023-03-09 | $3.99 | $3.99 | 4,680 | — | — |
| 2023-03-08 | $4.38 | $4.38 | 3,900 | — | — |
| 2023-03-07 | $4.40 | $4.40 | 4,930 | — | — |
| 2023-03-06 | $4.68 | $4.68 | 4,970 | — | — |
| 2023-03-03 | $4.84 | $4.84 | 3,880 | — | — |
| 2023-03-02 | $5.00 | $5.00 | 7,450 | — | — |
| 2023-03-01 | $5.10 | $5.10 | 2,390 | — | — |
| 2023-02-28 | $5.20 | $5.20 | 1,480 | — | — |
| 2023-02-27 | $5.20 | $5.20 | 2,050 | — | — |
| 2023-02-24 | $5.41 | $5.41 | 1,800 | — | — |
| 2023-02-23 | $5.62 | $5.62 | 3,740 | — | — |
| 2023-02-22 | $5.56 | $5.56 | 1,230 | — | — |
| 2023-02-21 | $5.64 | $5.64 | 3,530 | — | — |
| 2023-02-17 | $5.80 | $5.80 | 1,670 | — | — |
| 2023-02-16 | $5.57 | $5.57 | 9,300 | — | — |
| 2023-02-15 | $5.80 | $5.80 | 2,410 | — | — |
| 2023-02-14 | $5.60 | $5.60 | 1,870 | — | — |
| 2023-02-13 | $5.76 | $5.76 | 2,760 | — | — |
| 2023-02-10 | $5.90 | $5.90 | 5,230 | — | — |
| 2023-02-09 | $6.30 | $6.30 | 2,940 | — | — |
| 2023-02-08 | $6.34 | $6.34 | 5,060 | — | — |
| 2023-02-07 | $6.10 | $6.10 | 6,300 | — | — |
| 2023-02-06 | $5.92 | $5.92 | 16,940 | — | — |
| 2023-02-03 | $7.06 | $7.06 | 7,890 | — | — |
| 2023-02-02 | $7.29 | $7.29 | 13,970 | — | — |
| 2023-02-01 | $7.15 | $7.15 | 5,890 | — | — |
| 2023-01-31 | $7.20 | $7.20 | 20,910 | — | — |
| 2023-01-30 | $6.65 | $6.65 | 20,130 | — | — |
| 2023-01-27 | $5.76 | $5.76 | 5,780 | — | — |
| 2023-01-26 | $5.70 | $5.70 | 7,460 | — | — |
| 2023-01-25 | $5.40 | $5.40 | 9,220 | — | — |
| 2023-01-24 | $5.40 | $5.40 | 14,260 | — | — |
| 2023-01-23 | $4.70 | $4.70 | 4,990 | — | — |
| 2023-01-20 | $4.53 | $4.53 | 5,600 | — | — |
| 2023-01-19 | $4.41 | $4.41 | 4,300 | — | — |
| 2023-01-18 | $4.49 | $4.49 | 15,430 | — | — |
| 2023-01-17 | $4.29 | $4.29 | 13,330 | — | — |
| 2023-01-13 | $3.80 | $3.80 | 7,080 | — | — |
| 2023-01-12 | $3.70 | $3.70 | 5,860 | — | — |
| 2023-01-11 | $3.55 | $3.55 | 5,120 | — | — |
| 2023-01-10 | $3.70 | $3.70 | 8,120 | — | — |
| 2023-01-09 | $3.50 | $3.50 | 4,990 | — | — |
| 2023-01-06 | $3.50 | $3.50 | 5,680 | — | — |
| 2023-01-05 | $3.70 | $3.70 | 7,350 | — | — |
| 2023-01-04 | $3.30 | $3.30 | 7,120 | — | — |
| 2023-01-03 | $3.05 | $3.05 | 4,010 | — | — |