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
- 2018-05-22 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 | $2.90 | $2.90 | 9,460 | — | — |
| 2023-12-28 | $2.95 | $2.95 | 9,940 | — | — |
| 2023-12-27 | $3.22 | $3.22 | 6,440 | — | — |
| 2023-12-26 | $3.04 | $3.04 | 20,780 | — | — |
| 2023-12-22 | $3.14 | $3.14 | 22,880 | — | — |
| 2023-12-21 | $2.89 | $2.89 | 27,900 | — | — |
| 2023-12-20 | $3.11 | $3.11 | 18,500 | — | — |
| 2023-12-19 | $3.10 | $3.10 | 17,560 | — | — |
| 2023-12-18 | $2.85 | $2.85 | 40,120 | — | — |
| 2023-12-15 | $2.91 | $2.91 | 301,040 | — | — |
| 2023-12-14 | $2.90 | $2.90 | 33,980 | — | — |
| 2023-12-13 | $2.95 | $2.95 | 50,300 | — | — |
| 2023-12-12 | $3.20 | $3.20 | 184,720 | — | — |
| 2023-12-11 | $3.12 | $3.12 | 455,500 | — | — |
| 2023-12-08 | $2.59 | $2.59 | 4,988,240 | — | — |
| 2023-12-07 | $2.01 | $2.01 | 722,520 | — | — |
| 2023-12-06 | $1.90 | $1.90 | 3,580 | — | — |
| 2023-12-05 | $1.85 | $1.85 | 5,800 | — | — |
| 2023-12-04 | $2.00 | $2.00 | 13,640 | — | — |
| 2023-12-01 | $2.35 | $2.35 | 1,140 | — | — |
| 2023-11-30 | $2.31 | $2.31 | 800 | — | — |
| 2023-11-29 | $2.35 | $2.35 | 4,040 | — | — |
| 2023-11-28 | $2.50 | $2.50 | 5,300 | — | — |
| 2023-11-27 | $2.53 | $2.53 | 4,100 | — | — |
| 2023-11-24 | $2.50 | $2.50 | 3,880 | — | — |
| 2023-11-22 | $2.50 | $2.50 | 1,160 | — | — |
| 2023-11-21 | $2.47 | $2.47 | 6,000 | — | — |
| 2023-11-20 | $2.78 | $2.78 | 3,320 | — | — |
| 2023-11-17 | $2.95 | $2.95 | 4,120 | — | — |
| 2023-11-16 | $2.83 | $2.83 | 1,920 | — | — |
| 2023-11-15 | $2.85 | $2.85 | 1,860 | — | — |
| 2023-11-14 | $2.85 | $2.85 | 2,000 | — | — |
| 2023-11-13 | $2.94 | $2.94 | 1,100 | — | — |
| 2023-11-10 | $2.97 | $2.97 | 5,180 | — | — |
| 2023-11-09 | $3.00 | $3.00 | 3,380 | — | — |
| 2023-11-08 | $3.06 | $3.06 | 3,880 | — | — |
| 2023-11-07 | $3.05 | $3.05 | 4,360 | — | — |
| 2023-11-06 | $3.05 | $3.05 | 1,060 | — | — |
| 2023-11-03 | $3.15 | $3.15 | 2,580 | — | — |
| 2023-11-02 | $3.21 | $3.21 | 2,680 | — | — |
| 2023-11-01 | $3.11 | $3.11 | 1,200 | — | — |
| 2023-10-31 | $3.15 | $3.15 | 2,060 | — | — |
| 2023-10-30 | $3.10 | $3.10 | 740 | — | — |
| 2023-10-27 | $3.21 | $3.21 | 820 | — | — |
| 2023-10-26 | $2.92 | $2.91 | 4,760 | — | — |
| 2023-10-25 | $3.15 | $3.15 | 1,720 | — | — |
| 2023-10-24 | $2.86 | $2.86 | 7,000 | — | — |
| 2023-10-23 | $3.16 | $3.16 | 2,420 | — | — |
| 2023-10-20 | $3.30 | $3.30 | 3,940 | — | — |
| 2023-10-19 | $3.43 | $3.43 | 1,400 | — | — |
| 2023-10-18 | $3.50 | $3.50 | 1,180 | — | — |
| 2023-10-17 | $3.51 | $3.51 | 1,700 | — | — |
| 2023-10-16 | $3.46 | $3.46 | 1,080 | — | — |
| 2023-10-13 | $3.73 | $3.73 | 4,320 | — | — |
| 2023-10-12 | $3.75 | $3.75 | 6,460 | — | — |
| 2023-10-11 | $3.32 | $3.32 | 960 | — | — |
| 2023-10-10 | $3.40 | $3.40 | 3,220 | — | — |
| 2023-10-09 | $3.51 | $3.51 | 940 | — | — |
| 2023-10-06 | $3.60 | $3.60 | 760 | — | — |
| 2023-10-05 | $3.45 | $3.45 | 1,320 | — | — |
| 2023-10-04 | $3.65 | $3.65 | 1,880 | — | — |
| 2023-10-03 | $3.65 | $3.65 | 860 | — | — |
| 2023-10-02 | $3.71 | $3.71 | 1,160 | — | — |
| 2023-09-29 | $3.60 | $3.60 | 1,080 | — | — |
| 2023-09-28 | $3.60 | $3.60 | 520 | — | — |
| 2023-09-27 | $3.55 | $3.55 | 2,700 | — | — |
| 2023-09-26 | $3.90 | $3.90 | 360 | — | — |
| 2023-09-25 | $3.60 | $3.60 | 1,840 | — | — |
| 2023-09-22 | $3.76 | $3.76 | 1,220 | — | — |
| 2023-09-21 | $3.75 | $3.75 | 1,440 | — | — |
| 2023-09-20 | $3.70 | $3.70 | 2,200 | — | — |
| 2023-09-19 | $3.90 | $3.90 | 1,520 | — | — |
| 2023-09-18 | $4.09 | $4.09 | 1,400 | — | — |
| 2023-09-15 | $4.65 | $4.65 | 16,680 | — | — |
| 2023-09-14 | $4.29 | $4.29 | 1,380 | — | — |
| 2023-09-13 | $4.06 | $4.06 | 1,700 | — | — |
| 2023-09-12 | $4.15 | $4.15 | 3,020 | — | — |
| 2023-09-11 | $4.15 | $4.15 | 2,780 | — | — |
| 2023-09-08 | $4.04 | $4.04 | 1,300 | — | — |
| 2023-09-07 | $4.15 | $4.15 | 2,120 | — | — |
| 2023-09-06 | $4.45 | $4.45 | 3,560 | — | — |
| 2023-09-05 | $4.70 | $4.70 | 6,880 | — | — |
| 2023-09-01 | $4.55 | $4.55 | 1,300 | — | — |
| 2023-08-31 | $4.55 | $4.55 | 4,180 | — | — |
| 2023-08-30 | $4.65 | $4.65 | 8,760 | — | — |
| 2023-08-29 | $4.25 | $4.25 | 2,640 | — | — |
| 2023-08-28 | $4.01 | $4.01 | 2,860 | — | — |
| 2023-08-25 | $4.20 | $4.20 | 820 | — | — |
| 2023-08-24 | $4.17 | $4.17 | 2,860 | — | — |
| 2023-08-23 | $4.01 | $4.01 | 6,660 | — | — |
| 2023-08-22 | $4.09 | $4.09 | 3,400 | — | — |
| 2023-08-21 | $4.13 | $4.13 | 1,320 | — | — |
| 2023-08-18 | $4.16 | $4.16 | 3,440 | — | — |
| 2023-08-17 | $4.10 | $4.10 | 2,880 | — | — |
| 2023-08-16 | $4.15 | $4.15 | 2,680 | — | — |
| 2023-08-15 | $4.28 | $4.28 | 2,120 | — | — |
| 2023-08-14 | $4.15 | $4.15 | 4,720 | — | — |
| 2023-08-11 | $4.26 | $4.26 | 3,140 | — | — |
| 2023-08-10 | $4.30 | $4.30 | 1,620 | — | — |
| 2023-08-09 | $4.30 | $4.30 | 3,940 | — | — |
| 2023-08-08 | $4.28 | $4.28 | 2,820 | — | — |
| 2023-08-07 | $4.53 | $4.53 | 2,520 | — | — |
| 2023-08-04 | $4.75 | $4.75 | 1,480 | — | — |
| 2023-08-03 | $4.74 | $4.74 | 3,680 | — | — |
| 2023-08-02 | $4.80 | $4.80 | 3,840 | — | — |
| 2023-08-01 | $4.78 | $4.78 | 6,740 | — | — |
| 2023-07-31 | $5.15 | $5.15 | 16,360 | — | — |
| 2023-07-28 | $5.35 | $5.35 | 7,420 | — | — |
| 2023-07-27 | $5.35 | $5.35 | 3,920 | — | — |
| 2023-07-26 | $5.20 | $5.20 | 5,780 | — | — |
| 2023-07-25 | $4.98 | $4.98 | 5,660 | — | — |
| 2023-07-24 | $5.00 | $5.00 | 25,640 | — | — |
| 2023-07-21 | $5.40 | $5.40 | 9,300 | — | — |
| 2023-07-20 | $5.65 | $5.65 | 2,180 | — | — |
| 2023-07-19 | $5.75 | $5.75 | 15,660 | — | — |
| 2023-07-18 | $6.20 | $6.20 | 11,740 | — | — |
| 2023-07-17 | $6.50 | $6.50 | 29,200 | — | — |
| 2023-07-14 | $6.80 | $6.80 | 29,220 | — | — |
| 2023-07-13 | $6.30 | $6.30 | 46,940 | — | — |
| 2023-07-12 | $5.70 | $5.70 | 2,240 | — | — |
| 2023-07-11 | $5.63 | $5.63 | 7,080 | — | — |
| 2023-07-10 | $5.65 | $5.65 | 7,060 | — | — |
| 2023-07-07 | $5.31 | $5.31 | 10,220 | — | — |
| 2023-07-06 | $5.75 | $5.75 | 2,360 | — | — |
| 2023-07-05 | $6.30 | $6.30 | 4,500 | — | — |
| 2023-07-03 | $6.15 | $6.15 | 1,860 | — | — |
| 2023-06-30 | $6.55 | $6.55 | 16,460 | — | — |
| 2023-06-29 | $7.22 | $7.22 | 39,140 | — | — |
| 2023-06-28 | $6.10 | $6.10 | 2,920 | — | — |
| 2023-06-27 | $5.80 | $5.80 | 560 | — | — |
| 2023-06-26 | $6.15 | $6.15 | 2,180 | — | — |
| 2023-06-23 | $5.85 | $5.85 | 2,520 | — | — |
| 2023-06-22 | $6.10 | $6.10 | 12,480 | — | — |
| 2023-06-21 | $5.75 | $5.75 | 3,940 | — | — |
| 2023-06-20 | $6.20 | $6.20 | 7,320 | — | — |
| 2023-06-16 | $5.75 | $5.75 | 8,900 | — | — |
| 2023-06-15 | $5.75 | $5.75 | 7,640 | — | — |
| 2023-06-14 | $5.40 | $5.40 | 21,040 | — | — |
| 2023-06-13 | $5.55 | $5.55 | 7,540 | — | — |
| 2023-06-12 | $5.10 | $5.10 | 2,480 | — | — |
| 2023-06-09 | $4.75 | $4.75 | 18,320 | — | — |
| 2023-06-08 | $4.70 | $4.70 | 500 | — | — |
| 2023-06-07 | $4.70 | $4.70 | 3,480 | — | — |
| 2023-06-06 | $4.85 | $4.85 | 1,080 | — | — |
| 2023-06-05 | $4.50 | $4.50 | 2,640 | — | — |
| 2023-06-02 | $4.50 | $4.50 | 1,780 | — | — |
| 2023-06-01 | $4.39 | $4.39 | 1,460 | — | — |
| 2023-05-31 | $4.41 | $4.41 | 1,100 | — | — |
| 2023-05-30 | $4.28 | $4.28 | 1,280 | — | — |
| 2023-05-26 | $4.27 | $4.27 | 1,800 | — | — |
| 2023-05-25 | $4.25 | $4.25 | 5,120 | — | — |
| 2023-05-24 | $4.30 | $4.30 | 5,120 | — | — |
| 2023-05-23 | $4.45 | $4.45 | 3,020 | — | — |
| 2023-05-22 | $4.41 | $4.41 | 5,440 | — | — |
| 2023-05-19 | $4.85 | $4.85 | 1,340 | — | — |
| 2023-05-18 | $4.90 | $4.90 | 6,380 | — | — |
| 2023-05-17 | $5.15 | $5.15 | 8,340 | — | — |
| 2023-05-16 | $5.37 | $5.37 | 3,400 | — | — |
| 2023-05-15 | $5.55 | $5.55 | 1,840 | — | — |
| 2023-05-12 | $4.83 | $4.83 | 1,180 | — | — |
| 2023-05-11 | $5.05 | $5.05 | 960 | — | — |
| 2023-05-10 | $5.10 | $5.10 | 6,860 | — | — |
| 2023-05-09 | $5.83 | $5.83 | 18,680 | — | — |
| 2023-05-08 | $5.40 | $5.40 | 1,120 | — | — |
| 2023-05-05 | $5.30 | $5.30 | 1,140 | — | — |
| 2023-05-04 | $5.25 | $5.25 | 1,320 | — | — |
| 2023-05-03 | $5.40 | $5.40 | 1,200 | — | — |
| 2023-05-02 | $5.45 | $5.45 | 1,600 | — | — |
| 2023-05-01 | $5.40 | $5.40 | 4,600 | — | — |
| 2023-04-28 | $4.90 | $4.90 | 4,440 | — | — |
| 2023-04-27 | $4.50 | $4.50 | 1,380 | — | — |
| 2023-04-26 | $4.59 | $4.59 | 1,260 | — | — |
| 2023-04-25 | $4.58 | $4.58 | 3,660 | — | — |
| 2023-04-24 | $4.73 | $4.73 | 1,160 | — | — |
| 2023-04-21 | $4.95 | $4.95 | 1,900 | — | — |
| 2023-04-20 | $5.00 | $5.00 | 2,140 | — | — |
| 2023-04-19 | $5.50 | $5.50 | 860 | — | — |
| 2023-04-18 | $5.40 | $5.40 | 1,340 | — | — |
| 2023-04-17 | $5.15 | $5.15 | 3,880 | — | — |
| 2023-04-14 | $5.10 | $5.10 | 4,960 | — | — |
| 2023-04-13 | $5.55 | $5.55 | 540 | — | — |
| 2023-04-12 | $5.30 | $5.30 | 2,620 | — | — |
| 2023-04-11 | $5.50 | $5.50 | 5,080 | — | — |
| 2023-04-10 | $4.90 | $4.90 | 7,040 | — | — |
| 2023-04-06 | $5.30 | $5.30 | 7,880 | — | — |
| 2023-04-05 | $5.10 | $5.10 | 40,400 | — | — |
| 2023-04-04 | $4.55 | $4.55 | 6,740 | — | — |
| 2023-04-03 | $4.36 | $4.36 | 800 | — | — |
| 2023-03-31 | $4.36 | $4.36 | 14,680 | — | — |
| 2023-03-30 | $4.18 | $4.18 | 3,520 | — | — |
| 2023-03-29 | $3.90 | $3.90 | 5,780 | — | — |
| 2023-03-28 | $4.01 | $4.01 | 5,700 | — | — |
| 2023-03-27 | $4.50 | $4.50 | 2,260 | — | — |
| 2023-03-24 | $4.75 | $4.75 | 800 | — | — |
| 2023-03-23 | $4.88 | $4.88 | 1,660 | — | — |
| 2023-03-22 | $4.93 | $4.93 | 9,860 | — | — |
| 2023-03-21 | $4.80 | $4.80 | 1,500 | — | — |
| 2023-03-20 | $4.89 | $4.89 | 2,200 | — | — |
| 2023-03-17 | $5.05 | $5.05 | 3,600 | — | — |
| 2023-03-16 | $5.35 | $5.35 | 5,380 | — | — |
| 2023-03-15 | $5.20 | $5.20 | 1,260 | — | — |
| 2023-03-14 | $5.30 | $5.30 | 2,380 | — | — |
| 2023-03-13 | $5.30 | $5.30 | 2,760 | — | — |
| 2023-03-10 | $5.35 | $5.35 | 1,940 | — | — |
| 2023-03-09 | $5.62 | $5.62 | 1,440 | — | — |
| 2023-03-08 | $5.55 | $5.55 | 860 | — | — |
| 2023-03-07 | $5.70 | $5.70 | 620 | — | — |
| 2023-03-06 | $5.77 | $5.77 | 940 | — | — |
| 2023-03-03 | $5.80 | $5.80 | 5,900 | — | — |
| 2023-03-02 | $5.58 | $5.58 | 3,480 | — | — |
| 2023-03-01 | $5.65 | $5.65 | 4,360 | — | — |
| 2023-02-28 | $5.80 | $5.80 | 5,400 | — | — |
| 2023-02-27 | $6.10 | $6.10 | 2,480 | — | — |
| 2023-02-24 | $5.70 | $5.70 | 1,800 | — | — |
| 2023-02-23 | $5.80 | $5.80 | 3,940 | — | — |
| 2023-02-22 | $5.80 | $5.80 | 2,780 | — | — |
| 2023-02-21 | $6.03 | $6.03 | 2,720 | — | — |
| 2023-02-17 | $5.92 | $5.92 | 1,080 | — | — |
| 2023-02-16 | $6.20 | $6.20 | 2,140 | — | — |
| 2023-02-15 | $6.50 | $6.50 | 3,000 | — | — |
| 2023-02-14 | $6.40 | $6.40 | 1,420 | — | — |
| 2023-02-13 | $6.65 | $6.65 | 1,860 | — | — |
| 2023-02-10 | $6.75 | $6.75 | 3,260 | — | — |
| 2023-02-09 | $7.00 | $7.00 | 2,760 | — | — |
| 2023-02-08 | $7.40 | $7.40 | 2,080 | — | — |
| 2023-02-07 | $7.10 | $7.10 | 5,140 | — | — |
| 2023-02-06 | $7.05 | $7.05 | 3,820 | — | — |
| 2023-02-03 | $7.15 | $7.15 | 15,640 | — | — |
| 2023-02-02 | $7.33 | $7.33 | 4,040 | — | — |
| 2023-02-01 | $6.90 | $6.90 | 4,120 | — | — |
| 2023-01-31 | $7.05 | $7.05 | 1,720 | — | — |
| 2023-01-30 | $6.85 | $6.85 | 1,200 | — | — |
| 2023-01-27 | $7.00 | $7.00 | 2,240 | — | — |
| 2023-01-26 | $6.95 | $6.95 | 3,780 | — | — |
| 2023-01-25 | $6.90 | $6.90 | 8,200 | — | — |
| 2023-01-24 | $7.10 | $7.10 | 3,380 | — | — |
| 2023-01-23 | $7.20 | $7.20 | 7,860 | — | — |
| 2023-01-20 | $7.40 | $7.40 | 4,780 | — | — |
| 2023-01-19 | $6.80 | $6.80 | 4,680 | — | — |
| 2023-01-18 | $7.20 | $7.20 | 10,560 | — | — |
| 2023-01-17 | $6.67 | $6.67 | 7,640 | — | — |
| 2023-01-13 | $6.55 | $6.55 | 8,700 | — | — |
| 2023-01-12 | $6.15 | $6.15 | 11,580 | — | — |
| 2023-01-11 | $7.10 | $7.10 | 5,000 | — | — |
| 2023-01-10 | $7.03 | $7.03 | 4,440 | — | — |
| 2023-01-09 | $6.70 | $6.70 | 9,760 | — | — |
| 2023-01-06 | $7.65 | $7.65 | 10,980 | — | — |
| 2023-01-05 | $7.45 | $7.45 | 14,500 | — | — |
| 2023-01-04 | $7.90 | $7.90 | 155,020 | — | — |
| 2023-01-03 | $6.85 | $6.85 | 28,520 | — | — |