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
- 2005-09-01 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 | $4.04 | $4.04 | 1,525 | — | — |
| 2023-12-28 | $4.00 | $4.00 | 1,000 | — | — |
| 2023-12-27 | $3.64 | $3.64 | 400 | — | — |
| 2023-12-26 | $3.64 | $3.64 | 175 | — | — |
| 2023-12-22 | $3.60 | $3.60 | 2,975 | — | — |
| 2023-12-21 | $3.80 | $3.80 | 25 | — | — |
| 2023-12-20 | $3.92 | $3.92 | 0 | — | — |
| 2023-12-19 | $3.92 | $3.92 | 0 | — | — |
| 2023-12-18 | $3.92 | $3.92 | 4,000 | — | — |
| 2023-12-15 | $3.76 | $3.76 | 2,150 | — | — |
| 2023-12-14 | $4.00 | $4.00 | 525 | — | — |
| 2023-12-13 | $4.16 | $4.16 | 0 | — | — |
| 2023-12-12 | $4.16 | $4.16 | 0 | — | — |
| 2023-12-11 | $4.16 | $4.16 | 50 | — | — |
| 2023-12-08 | $4.36 | $4.36 | 225 | — | — |
| 2023-12-07 | $4.16 | $4.16 | 100 | — | — |
| 2023-12-06 | $4.20 | $4.20 | 100 | — | — |
| 2023-12-05 | $4.52 | $4.52 | 250 | — | — |
| 2023-12-04 | $4.52 | $4.52 | 1,050 | — | — |
| 2023-12-01 | $4.40 | $4.40 | 2,225 | — | — |
| 2023-11-30 | $4.20 | $4.20 | 175 | — | — |
| 2023-11-29 | $4.52 | $4.52 | 1,350 | — | — |
| 2023-11-28 | $4.48 | $4.48 | 4,175 | — | — |
| 2023-11-27 | $3.96 | $3.96 | 525 | — | — |
| 2023-11-24 | $4.04 | $4.04 | 25 | — | — |
| 2023-11-22 | $4.12 | $4.12 | 0 | — | — |
| 2023-11-21 | $4.12 | $4.12 | 375 | — | — |
| 2023-11-20 | $4.00 | $4.00 | 125 | — | — |
| 2023-11-17 | $4.12 | $4.12 | 50 | — | — |
| 2023-11-16 | $3.92 | $3.92 | 4,775 | — | — |
| 2023-11-15 | $3.60 | $3.60 | 100 | — | — |
| 2023-11-14 | $3.60 | $3.60 | 300 | — | — |
| 2023-11-13 | $3.68 | $3.68 | 375 | — | — |
| 2023-11-10 | $3.24 | $3.24 | 2,075 | — | — |
| 2023-11-09 | $3.40 | $3.40 | 0 | — | — |
| 2023-11-08 | $3.40 | $3.40 | 75 | — | — |
| 2023-11-07 | $3.36 | $3.36 | 125 | — | — |
| 2023-11-06 | $3.32 | $3.32 | 475 | — | — |
| 2023-11-03 | $3.04 | $3.04 | 100 | — | — |
| 2023-11-02 | $3.48 | $3.48 | 50 | — | — |
| 2023-11-01 | $3.48 | $3.48 | 125 | — | — |
| 2023-10-31 | $3.32 | $3.32 | 375 | — | — |
| 2023-10-30 | $3.36 | $3.36 | 700 | — | — |
| 2023-10-27 | $3.28 | $3.28 | 0 | — | — |
| 2023-10-26 | $3.28 | $3.28 | 175 | — | — |
| 2023-10-25 | $3.52 | $3.52 | 350 | — | — |
| 2023-10-24 | $3.52 | $3.52 | 0 | — | — |
| 2023-10-23 | $3.52 | $3.52 | 450 | — | — |
| 2023-10-20 | $3.60 | $3.60 | 100 | — | — |
| 2023-10-19 | $3.60 | $3.60 | 950 | — | — |
| 2023-10-18 | $3.92 | $3.92 | 900 | — | — |
| 2023-10-17 | $3.64 | $3.64 | 1,000 | — | — |
| 2023-10-16 | $3.40 | $3.40 | 2,000 | — | — |
| 2023-10-13 | $3.60 | $3.60 | 1,125 | — | — |
| 2023-10-12 | $3.08 | $3.08 | 725 | — | — |
| 2023-10-11 | $3.68 | $3.68 | 1,325 | — | — |
| 2023-10-10 | $3.80 | $3.80 | 0 | — | — |
| 2023-10-09 | $3.80 | $3.80 | 100 | — | — |
| 2023-10-06 | $3.64 | $3.64 | 0 | — | — |
| 2023-10-05 | $3.64 | $3.64 | 250 | — | — |
| 2023-10-04 | $3.80 | $3.80 | 550 | — | — |
| 2023-10-03 | $3.92 | $3.92 | 1,250 | — | — |
| 2023-10-02 | $3.80 | $3.80 | 350 | — | — |
| 2023-09-29 | $3.60 | $3.60 | 200 | — | — |
| 2023-09-28 | $3.88 | $3.88 | 0 | — | — |
| 2023-09-27 | $3.88 | $3.88 | 50 | — | — |
| 2023-09-26 | $4.12 | $4.12 | 0 | — | — |
| 2023-09-25 | $4.12 | $4.12 | 0 | — | — |
| 2023-09-22 | $4.12 | $4.12 | 1,650 | — | — |
| 2023-09-21 | $3.88 | $3.88 | 25 | — | — |
| 2023-09-20 | $3.88 | $3.88 | 150 | — | — |
| 2023-09-19 | $3.96 | $3.96 | 0 | — | — |
| 2023-09-18 | $3.96 | $3.96 | 0 | — | — |
| 2023-09-15 | $3.96 | $3.96 | 0 | — | — |
| 2023-09-14 | $3.96 | $3.96 | 75 | — | — |
| 2023-09-13 | $3.96 | $3.96 | 200 | — | — |
| 2023-09-12 | $3.84 | $3.84 | 100 | — | — |
| 2023-09-11 | $3.80 | $3.80 | 250 | — | — |
| 2023-09-08 | $3.96 | $3.96 | 725 | — | — |
| 2023-09-07 | $3.96 | $3.96 | 0 | — | — |
| 2023-09-06 | $3.96 | $3.96 | 3,050 | — | — |
| 2023-09-05 | $4.00 | $4.00 | 700 | — | — |
| 2023-09-01 | $3.88 | $3.88 | 350 | — | — |
| 2023-08-31 | $4.20 | $4.20 | 1,950 | — | — |
| 2023-08-30 | $3.80 | $3.80 | 775 | — | — |
| 2023-08-29 | $3.88 | $3.88 | 5,775 | — | — |
| 2023-08-28 | $4.16 | $4.16 | 15,550 | — | — |
| 2023-08-25 | $3.12 | $3.12 | 50 | — | — |
| 2023-08-24 | $3.48 | $3.48 | 450 | — | — |
| 2023-08-23 | $3.68 | $3.68 | 0 | — | — |
| 2023-08-22 | $3.68 | $3.68 | 350 | — | — |
| 2023-08-21 | $3.72 | $3.72 | 375 | — | — |
| 2023-08-18 | $3.88 | $3.88 | 25 | — | — |
| 2023-08-17 | $3.88 | $3.88 | 325 | — | — |
| 2023-08-16 | $3.84 | $3.84 | 425 | — | — |
| 2023-08-15 | $3.80 | $3.80 | 2,225 | — | — |
| 2023-08-14 | $3.36 | $3.36 | 10,775 | — | — |
| 2023-08-11 | $3.16 | $3.16 | 0 | — | — |
| 2023-08-10 | $3.16 | $3.16 | 600 | — | — |
| 2023-08-09 | $3.32 | $3.32 | 900 | — | — |
| 2023-08-08 | $3.40 | $3.40 | 250 | — | — |
| 2023-08-07 | $3.20 | $3.20 | 375 | — | — |
| 2023-08-04 | $3.12 | $3.12 | 3,825 | — | — |
| 2023-08-03 | $3.08 | $3.08 | 6,250 | — | — |
| 2023-08-02 | $3.24 | $3.24 | 250 | — | — |
| 2023-08-01 | $3.28 | $3.28 | 1,150 | — | — |
| 2023-07-31 | $3.28 | $3.28 | 1,225 | — | — |
| 2023-07-28 | $3.24 | $3.24 | 600 | — | — |
| 2023-07-27 | $3.24 | $3.24 | 1,000 | — | — |
| 2023-07-26 | $3.24 | $3.24 | 1,000 | — | — |
| 2023-07-25 | $3.48 | $3.48 | 17,000 | — | — |
| 2023-07-24 | $3.80 | $3.80 | 150 | — | — |
| 2023-07-21 | $3.76 | $3.76 | 125 | — | — |
| 2023-07-20 | $4.00 | $4.00 | 125 | — | — |
| 2023-07-19 | $4.16 | $4.16 | 25 | — | — |
| 2023-07-18 | $4.16 | $4.16 | 3,975 | — | — |
| 2023-07-17 | $4.04 | $4.04 | 1,150 | — | — |
| 2023-07-14 | $4.08 | $4.08 | 575 | — | — |
| 2023-07-13 | $3.76 | $3.76 | 500 | — | — |
| 2023-07-12 | $3.88 | $3.88 | 375 | — | — |
| 2023-07-11 | $3.92 | $3.92 | 200 | — | — |
| 2023-07-10 | $3.96 | $3.96 | 25 | — | — |
| 2023-07-07 | $3.96 | $3.96 | 150 | — | — |
| 2023-07-06 | $3.80 | $3.80 | 1,175 | — | — |
| 2023-07-05 | $4.00 | $4.00 | 100 | — | — |
| 2023-07-03 | $4.00 | $4.00 | 150 | — | — |
| 2023-06-30 | $4.00 | $4.00 | 1,350 | — | — |
| 2023-06-29 | $3.96 | $3.96 | 700 | — | — |
| 2023-06-28 | $4.04 | $4.04 | 1,325 | — | — |
| 2023-06-27 | $4.52 | $4.52 | 300 | — | — |
| 2023-06-26 | $4.40 | $4.40 | 2,250 | — | — |
| 2023-06-23 | $4.80 | $4.80 | 6,050 | — | — |
| 2023-06-22 | $4.36 | $4.36 | 3,475 | — | — |
| 2023-06-21 | $4.72 | $4.72 | 22,025 | — | — |
| 2023-06-20 | $5.04 | $5.04 | 98,150 | — | — |
| 2023-06-16 | $5.20 | $5.20 | 425 | — | — |
| 2023-06-15 | $4.92 | $4.92 | 1,250 | — | — |
| 2023-06-14 | $4.84 | $4.84 | 525 | — | — |
| 2023-06-13 | $4.76 | $4.76 | 550 | — | — |
| 2023-06-12 | $4.96 | $4.96 | 250 | — | — |
| 2023-06-09 | $5.20 | $5.20 | 0 | — | — |
| 2023-06-08 | $5.20 | $5.20 | 200 | — | — |
| 2023-06-07 | $5.00 | $5.00 | 175 | — | — |
| 2023-06-06 | $4.72 | $4.72 | 275 | — | — |
| 2023-06-05 | $4.96 | $4.96 | 0 | — | — |
| 2023-06-02 | $4.96 | $4.96 | 350 | — | — |
| 2023-06-01 | $4.84 | $4.84 | 75 | — | — |
| 2023-05-31 | $4.92 | $4.92 | 225 | — | — |
| 2023-05-30 | $4.80 | $4.80 | 75 | — | — |
| 2023-05-26 | $4.80 | $4.80 | 0 | — | — |
| 2023-05-25 | $4.80 | $4.80 | 375 | — | — |
| 2023-05-24 | $4.60 | $4.60 | 2,975 | — | — |
| 2023-05-23 | $5.12 | $5.12 | 25 | — | — |
| 2023-05-22 | $5.20 | $5.20 | 275 | — | — |
| 2023-05-19 | $5.28 | $5.28 | 2,675 | — | — |
| 2023-05-18 | $5.20 | $5.20 | 400 | — | — |
| 2023-05-17 | $5.32 | $5.32 | 650 | — | — |
| 2023-05-16 | $5.20 | $5.20 | 14,500 | — | — |
| 2023-05-15 | $4.88 | $4.88 | 4,775 | — | — |
| 2023-05-12 | $4.84 | $4.84 | 4,275 | — | — |
| 2023-05-11 | $5.20 | $5.20 | 17,300 | — | — |
| 2023-05-10 | $4.80 | $4.80 | 175 | — | — |
| 2023-05-09 | $4.84 | $4.84 | 175 | — | — |
| 2023-05-08 | $4.92 | $4.92 | 1,825 | — | — |
| 2023-05-05 | $4.76 | $4.76 | 2,525 | — | — |
| 2023-05-04 | $5.16 | $5.16 | 1,550 | — | — |
| 2023-05-03 | $5.00 | $5.00 | 4,825 | — | — |
| 2023-05-02 | $5.20 | $5.20 | 12,900 | — | — |
| 2023-05-01 | $4.72 | $4.72 | 6,450 | — | — |
| 2023-04-28 | $4.48 | $4.48 | 425 | — | — |
| 2023-04-27 | $4.84 | $4.84 | 200 | — | — |
| 2023-04-26 | $4.80 | $4.80 | 400 | — | — |
| 2023-04-25 | $4.88 | $4.88 | 0 | — | — |
| 2023-04-24 | $4.88 | $4.88 | 325 | — | — |
| 2023-04-21 | $4.88 | $4.88 | 1,225 | — | — |
| 2023-04-20 | $5.08 | $5.08 | 3,150 | — | — |
| 2023-04-19 | $5.48 | $5.48 | 4,000 | — | — |
| 2023-04-18 | $5.04 | $5.04 | 6,375 | — | — |
| 2023-04-17 | $5.28 | $5.28 | 17,425 | — | — |
| 2023-04-14 | $4.92 | $4.92 | 575 | — | — |
| 2023-04-13 | $5.12 | $5.12 | 300 | — | — |
| 2023-04-12 | $4.84 | $4.84 | 200 | — | — |
| 2023-04-11 | $5.08 | $5.08 | 50 | — | — |
| 2023-04-10 | $5.12 | $5.12 | 100 | — | — |
| 2023-04-06 | $5.08 | $5.08 | 425 | — | — |
| 2023-04-05 | $4.84 | $4.84 | 175 | — | — |
| 2023-04-04 | $5.04 | $5.04 | 525 | — | — |
| 2023-04-03 | $5.20 | $5.20 | 700 | — | — |
| 2023-03-31 | $5.24 | $5.24 | 1,175 | — | — |
| 2023-03-30 | $5.08 | $5.08 | 375 | — | — |
| 2023-03-29 | $4.84 | $4.84 | 375 | — | — |
| 2023-03-28 | $5.16 | $5.16 | 3,400 | — | — |
| 2023-03-27 | $4.84 | $4.84 | 0 | — | — |
| 2023-03-24 | $4.84 | $4.84 | 150 | — | — |
| 2023-03-23 | $4.88 | $4.88 | 25 | — | — |
| 2023-03-22 | $4.72 | $4.72 | 25 | — | — |
| 2023-03-21 | $5.12 | $5.12 | 250 | — | — |
| 2023-03-20 | $5.08 | $5.08 | 75 | — | — |
| 2023-03-17 | $4.92 | $4.92 | 0 | — | — |
| 2023-03-16 | $4.92 | $4.92 | 25 | — | — |
| 2023-03-15 | $4.92 | $4.92 | 350 | — | — |
| 2023-03-14 | $5.04 | $5.04 | 250 | — | — |
| 2023-03-13 | $4.92 | $4.92 | 150 | — | — |
| 2023-03-10 | $5.12 | $5.12 | 225 | — | — |
| 2023-03-09 | $5.12 | $5.12 | 575 | — | — |
| 2023-03-08 | $5.12 | $5.12 | 400 | — | — |
| 2023-03-07 | $5.24 | $5.24 | 925 | — | — |
| 2023-03-06 | $5.08 | $5.08 | 125 | — | — |
| 2023-03-03 | $5.24 | $5.24 | 275 | — | — |
| 2023-03-02 | $5.08 | $5.08 | 1,075 | — | — |
| 2023-03-01 | $5.28 | $5.28 | 450 | — | — |
| 2023-02-28 | $5.60 | $5.60 | 1,500 | — | — |
| 2023-02-27 | $4.96 | $4.96 | 300 | — | — |
| 2023-02-24 | $5.36 | $5.36 | 0 | — | — |
| 2023-02-23 | $5.36 | $5.36 | 50 | — | — |
| 2023-02-22 | $5.48 | $5.48 | 950 | — | — |
| 2023-02-21 | $5.68 | $5.68 | 150 | — | — |
| 2023-02-17 | $5.68 | $5.68 | 7,275 | — | — |
| 2023-02-16 | $5.48 | $5.48 | 2,175 | — | — |
| 2023-02-15 | $5.32 | $5.32 | 375 | — | — |
| 2023-02-14 | $4.92 | $4.92 | 100 | — | — |
| 2023-02-13 | $5.24 | $5.24 | 0 | — | — |
| 2023-02-10 | $5.24 | $5.24 | 125 | — | — |
| 2023-02-09 | $5.40 | $5.40 | 0 | — | — |
| 2023-02-08 | $5.40 | $5.40 | 0 | — | — |
| 2023-02-07 | $5.40 | $5.40 | 0 | — | — |
| 2023-02-06 | $5.40 | $5.40 | 100 | — | — |
| 2023-02-03 | $5.40 | $5.40 | 0 | — | — |
| 2023-02-02 | $5.40 | $5.40 | 925 | — | — |
| 2023-02-01 | $4.96 | $4.96 | 1,725 | — | — |
| 2023-01-31 | $4.68 | $4.68 | 1,425 | — | — |
| 2023-01-30 | $5.04 | $5.04 | 450 | — | — |
| 2023-01-27 | $5.40 | $5.40 | 50 | — | — |
| 2023-01-26 | $5.44 | $5.44 | 0 | — | — |
| 2023-01-25 | $5.44 | $5.44 | 0 | — | — |
| 2023-01-24 | $5.44 | $5.44 | 0 | — | — |
| 2023-01-23 | $5.44 | $5.44 | 125 | — | — |
| 2023-01-20 | $5.44 | $5.44 | 200 | — | — |
| 2023-01-19 | $5.24 | $5.24 | 625 | — | — |
| 2023-01-18 | $5.60 | $5.60 | 0 | — | — |
| 2023-01-17 | $5.60 | $5.60 | 150 | — | — |
| 2023-01-13 | $5.52 | $5.52 | 0 | — | — |
| 2023-01-12 | $5.52 | $5.52 | 25 | — | — |
| 2023-01-11 | $5.36 | $5.36 | 375 | — | — |
| 2023-01-10 | $5.52 | $5.52 | 825 | — | — |
| 2023-01-09 | $5.44 | $5.44 | 675 | — | — |
| 2023-01-06 | $5.56 | $5.56 | 5,775 | — | — |
| 2023-01-05 | $5.04 | $5.04 | 0 | — | — |
| 2023-01-04 | $5.04 | $5.04 | 3,325 | — | — |
| 2023-01-03 | $4.84 | $4.84 | 0 | — | — |