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
- 2010-07-27 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 | $1.74 | $1.74 | 69,500 | — | — |
| 2023-12-28 | $1.69 | $1.69 | 29,500 | — | — |
| 2023-12-27 | $1.64 | $1.64 | 15,900 | — | — |
| 2023-12-26 | $1.75 | $1.75 | 43,700 | — | — |
| 2023-12-22 | $1.75 | $1.75 | 31,800 | — | — |
| 2023-12-21 | $1.81 | $1.81 | 31,500 | — | — |
| 2023-12-20 | $1.75 | $1.75 | 26,300 | — | — |
| 2023-12-19 | $1.91 | $1.91 | 114,200 | — | — |
| 2023-12-18 | $2.04 | $2.04 | 15,500 | — | — |
| 2023-12-15 | $2.02 | $2.02 | 14,000 | — | — |
| 2023-12-14 | $2.11 | $2.11 | 12,500 | — | — |
| 2023-12-13 | $2.11 | $2.11 | 27,200 | — | — |
| 2023-12-12 | $2.00 | $2.00 | 24,400 | — | — |
| 2023-12-11 | $1.95 | $1.95 | 14,400 | — | — |
| 2023-12-08 | $2.04 | $2.04 | 9,900 | — | — |
| 2023-12-07 | $2.15 | $2.15 | 5,200 | — | — |
| 2023-12-06 | $2.05 | $2.05 | 6,600 | — | — |
| 2023-12-05 | $2.14 | $2.14 | 13,700 | — | — |
| 2023-12-04 | $2.18 | $2.18 | 13,700 | — | — |
| 2023-12-01 | $2.36 | $2.36 | 16,600 | — | — |
| 2023-11-30 | $2.38 | $2.38 | 18,100 | — | — |
| 2023-11-29 | $2.36 | $2.36 | 28,100 | — | — |
| 2023-11-28 | $2.32 | $2.32 | 13,800 | — | — |
| 2023-11-27 | $2.24 | $2.24 | 42,900 | — | — |
| 2023-11-24 | $2.06 | $2.06 | 6,700 | — | — |
| 2023-11-22 | $2.00 | $2.00 | 11,300 | — | — |
| 2023-11-21 | $2.00 | $2.00 | 12,800 | — | — |
| 2023-11-20 | $2.03 | $2.03 | 21,400 | — | — |
| 2023-11-17 | $2.18 | $2.18 | 44,800 | — | — |
| 2023-11-16 | $1.85 | $1.85 | 54,000 | — | — |
| 2023-11-15 | $1.64 | $1.64 | 13,600 | — | — |
| 2023-11-14 | $1.71 | $1.71 | 15,500 | — | — |
| 2023-11-13 | $1.61 | $1.61 | 8,300 | — | — |
| 2023-11-10 | $1.65 | $1.65 | 3,900 | — | — |
| 2023-11-09 | $1.73 | $1.73 | 16,900 | — | — |
| 2023-11-08 | $1.70 | $1.70 | 30,400 | — | — |
| 2023-11-07 | $1.60 | $1.60 | 12,300 | — | — |
| 2023-11-06 | $1.55 | $1.55 | 8,700 | — | — |
| 2023-11-03 | $1.62 | $1.62 | 45,100 | — | — |
| 2023-11-02 | $1.46 | $1.46 | 22,600 | — | — |
| 2023-11-01 | $1.45 | $1.45 | 9,100 | — | — |
| 2023-10-31 | $1.52 | $1.52 | 10,300 | — | — |
| 2023-10-30 | $1.50 | $1.50 | 7,900 | — | — |
| 2023-10-27 | $1.55 | $1.55 | 13,400 | — | — |
| 2023-10-26 | $1.64 | $1.64 | 11,800 | — | — |
| 2023-10-25 | $1.79 | $1.79 | 13,300 | — | — |
| 2023-10-24 | $1.91 | $1.91 | 5,200 | — | — |
| 2023-10-23 | $1.93 | $1.93 | 5,300 | — | — |
| 2023-10-20 | $1.95 | $1.95 | 3,900 | — | — |
| 2023-10-19 | $2.04 | $2.04 | 18,000 | — | — |
| 2023-10-18 | $2.00 | $2.00 | 10,300 | — | — |
| 2023-10-17 | $1.95 | $1.95 | 11,200 | — | — |
| 2023-10-16 | $1.95 | $1.95 | 15,500 | — | — |
| 2023-10-13 | $2.00 | $2.00 | 18,600 | — | — |
| 2023-10-12 | $2.05 | $2.05 | 14,200 | — | — |
| 2023-10-11 | $2.17 | $2.17 | 7,400 | — | — |
| 2023-10-10 | $2.32 | $2.32 | 6,800 | — | — |
| 2023-10-09 | $2.26 | $2.26 | 6,100 | — | — |
| 2023-10-06 | $2.32 | $2.32 | 11,600 | — | — |
| 2023-10-05 | $2.32 | $2.32 | 35,200 | — | — |
| 2023-10-04 | $2.39 | $2.39 | 69,000 | — | — |
| 2023-10-03 | $2.41 | $2.41 | 49,600 | — | — |
| 2023-10-02 | $2.14 | $2.14 | 118,400 | — | — |
| 2023-09-29 | $2.25 | $2.25 | 43,900 | — | — |
| 2023-09-28 | $2.17 | $2.17 | 137,700 | — | — |
| 2023-09-27 | $2.40 | $2.40 | 235,040 | — | — |
| 2023-09-26 | $3.20 | $3.20 | 2,980 | — | — |
| 2023-09-25 | $3.20 | $3.20 | 8,825 | — | — |
| 2023-09-22 | $3.40 | $3.40 | 6,870 | — | — |
| 2023-09-21 | $3.40 | $3.40 | 10,760 | — | — |
| 2023-09-20 | $3.40 | $3.40 | 3,320 | — | — |
| 2023-09-19 | $3.40 | $3.40 | 4,560 | — | — |
| 2023-09-18 | $3.40 | $3.40 | 5,475 | — | — |
| 2023-09-15 | $3.60 | $3.60 | 7,590 | — | — |
| 2023-09-14 | $3.60 | $3.60 | 8,620 | — | — |
| 2023-09-13 | $3.60 | $3.60 | 7,675 | — | — |
| 2023-09-12 | $3.60 | $3.60 | 8,720 | — | — |
| 2023-09-11 | $3.40 | $3.40 | 22,215 | — | — |
| 2023-09-08 | $3.40 | $3.40 | 32,840 | — | — |
| 2023-09-07 | $3.80 | $3.80 | 30,890 | — | — |
| 2023-09-06 | $4.00 | $4.00 | 8,350 | — | — |
| 2023-09-05 | $3.80 | $3.80 | 47,235 | — | — |
| 2023-09-01 | $3.80 | $3.80 | 15,080 | — | — |
| 2023-08-31 | $3.60 | $3.60 | 19,620 | — | — |
| 2023-08-30 | $3.60 | $3.60 | 14,475 | — | — |
| 2023-08-29 | $3.80 | $3.80 | 11,940 | — | — |
| 2023-08-28 | $3.80 | $3.80 | 21,065 | — | — |
| 2023-08-25 | $4.20 | $4.20 | 6,420 | — | — |
| 2023-08-24 | $4.20 | $4.20 | 17,420 | — | — |
| 2023-08-23 | $4.40 | $4.40 | 8,110 | — | — |
| 2023-08-22 | $4.20 | $4.20 | 20,165 | — | — |
| 2023-08-21 | $4.60 | $4.60 | 27,885 | — | — |
| 2023-08-18 | $4.60 | $4.60 | 21,280 | — | — |
| 2023-08-17 | $4.40 | $4.40 | 326,465 | — | — |
| 2023-08-16 | $4.20 | $4.20 | 6,135 | — | — |
| 2023-08-15 | $4.20 | $4.20 | 33,740 | — | — |
| 2023-08-14 | $4.60 | $4.60 | 6,735 | — | — |
| 2023-08-11 | $4.80 | $4.80 | 5,500 | — | — |
| 2023-08-10 | $4.80 | $4.80 | 4,185 | — | — |
| 2023-08-09 | $4.60 | $4.60 | 4,885 | — | — |
| 2023-08-08 | $4.80 | $4.80 | 3,025 | — | — |
| 2023-08-07 | $4.80 | $4.80 | 10,680 | — | — |
| 2023-08-04 | $5.00 | $5.00 | 7,150 | — | — |
| 2023-08-03 | $5.00 | $5.00 | 5,865 | — | — |
| 2023-08-02 | $5.20 | $5.20 | 6,350 | — | — |
| 2023-08-01 | $5.60 | $5.60 | 13,835 | — | — |
| 2023-07-31 | $5.60 | $5.60 | 5,510 | — | — |
| 2023-07-28 | $6.00 | $6.00 | 3,205 | — | — |
| 2023-07-27 | $6.00 | $6.00 | 6,080 | — | — |
| 2023-07-26 | $5.60 | $5.60 | 4,810 | — | — |
| 2023-07-25 | $5.40 | $5.40 | 8,840 | — | — |
| 2023-07-24 | $5.60 | $5.60 | 7,440 | — | — |
| 2023-07-21 | $5.80 | $5.80 | 4,410 | — | — |
| 2023-07-20 | $5.80 | $5.80 | 5,895 | — | — |
| 2023-07-19 | $6.00 | $6.00 | 12,650 | — | — |
| 2023-07-18 | $6.20 | $6.20 | 37,125 | — | — |
| 2023-07-17 | $5.20 | $5.20 | 24,390 | — | — |
| 2023-07-14 | $5.20 | $5.20 | 17,770 | — | — |
| 2023-07-13 | $5.40 | $5.40 | 76,795 | — | — |
| 2023-07-12 | $4.80 | $4.80 | 11,840 | — | — |
| 2023-07-11 | $4.60 | $4.60 | 12,190 | — | — |
| 2023-07-10 | $4.60 | $4.60 | 2,790 | — | — |
| 2023-07-07 | $4.60 | $4.60 | 3,220 | — | — |
| 2023-07-06 | $4.40 | $4.40 | 3,405 | — | — |
| 2023-07-05 | $4.60 | $4.60 | 11,920 | — | — |
| 2023-07-03 | $4.40 | $4.40 | 10,990 | — | — |
| 2023-06-30 | $4.00 | $4.00 | 6,350 | — | — |
| 2023-06-29 | $4.00 | $4.00 | 22,210 | — | — |
| 2023-06-28 | $4.40 | $4.40 | 3,580 | — | — |
| 2023-06-27 | $4.40 | $4.40 | 5,230 | — | — |
| 2023-06-26 | $4.40 | $4.40 | 13,925 | — | — |
| 2023-06-23 | $4.40 | $4.40 | 17,320 | — | — |
| 2023-06-22 | $4.80 | $4.80 | 10,520 | — | — |
| 2023-06-21 | $4.80 | $4.80 | 9,815 | — | — |
| 2023-06-20 | $5.00 | $5.00 | 2,225 | — | — |
| 2023-06-16 | $5.20 | $5.20 | 4,060 | — | — |
| 2023-06-15 | $5.00 | $5.00 | 13,285 | — | — |
| 2023-06-14 | $5.00 | $5.00 | 4,550 | — | — |
| 2023-06-13 | $5.20 | $5.20 | 3,490 | — | — |
| 2023-06-12 | $5.40 | $5.40 | 5,670 | — | — |
| 2023-06-09 | $5.20 | $5.20 | 5,075 | — | — |
| 2023-06-08 | $5.40 | $5.40 | 21,195 | — | — |
| 2023-06-07 | $5.00 | $5.00 | 6,410 | — | — |
| 2023-06-06 | $5.00 | $5.00 | 9,015 | — | — |
| 2023-06-05 | $5.00 | $5.00 | 11,010 | — | — |
| 2023-06-02 | $4.80 | $4.80 | 11,240 | — | — |
| 2023-06-01 | $4.60 | $4.60 | 8,645 | — | — |
| 2023-05-31 | $4.60 | $4.60 | 6,530 | — | — |
| 2023-05-30 | $4.80 | $4.80 | 5,790 | — | — |
| 2023-05-26 | $5.00 | $5.00 | 10,775 | — | — |
| 2023-05-25 | $5.00 | $5.00 | 3,000 | — | — |
| 2023-05-24 | $5.00 | $5.00 | 2,160 | — | — |
| 2023-05-23 | $5.00 | $5.00 | 3,820 | — | — |
| 2023-05-22 | $5.00 | $5.00 | 4,090 | — | — |
| 2023-05-19 | $5.00 | $5.00 | 4,180 | — | — |
| 2023-05-18 | $5.00 | $5.00 | 6,240 | — | — |
| 2023-05-17 | $5.00 | $5.00 | 5,175 | — | — |
| 2023-05-16 | $4.80 | $4.80 | 24,000 | — | — |
| 2023-05-15 | $4.80 | $4.80 | 8,205 | — | — |
| 2023-05-12 | $4.80 | $4.80 | 4,935 | — | — |
| 2023-05-11 | $4.80 | $4.80 | 4,770 | — | — |
| 2023-05-10 | $5.00 | $5.00 | 5,260 | — | — |
| 2023-05-09 | $5.00 | $5.00 | 4,245 | — | — |
| 2023-05-08 | $5.20 | $5.20 | 5,695 | — | — |
| 2023-05-05 | $5.40 | $5.40 | 3,860 | — | — |
| 2023-05-04 | $5.20 | $5.20 | 21,500 | — | — |
| 2023-05-03 | $4.80 | $4.80 | 10,250 | — | — |
| 2023-05-02 | $5.00 | $5.00 | 16,935 | — | — |
| 2023-05-01 | $4.80 | $4.80 | 16,965 | — | — |
| 2023-04-28 | $5.00 | $5.00 | 15,795 | — | — |
| 2023-04-27 | $5.00 | $5.00 | 23,175 | — | — |
| 2023-04-26 | $5.40 | $5.40 | 7,170 | — | — |
| 2023-04-25 | $5.60 | $5.60 | 3,015 | — | — |
| 2023-04-24 | $5.60 | $5.60 | 11,100 | — | — |
| 2023-04-21 | $5.80 | $5.80 | 15,715 | — | — |
| 2023-04-20 | $6.40 | $6.40 | 10,855 | — | — |
| 2023-04-19 | $6.20 | $6.20 | 10,170 | — | — |
| 2023-04-18 | $6.20 | $6.20 | 23,400 | — | — |
| 2023-04-17 | $6.80 | $6.80 | 15,400 | — | — |
| 2023-04-14 | $6.40 | $6.40 | 6,830 | — | — |
| 2023-04-13 | $6.40 | $6.40 | 17,785 | — | — |
| 2023-04-12 | $5.80 | $5.80 | 6,790 | — | — |
| 2023-04-11 | $6.00 | $6.00 | 11,145 | — | — |
| 2023-04-10 | $5.80 | $5.80 | 6,950 | — | — |
| 2023-04-06 | $6.20 | $6.20 | 2,950 | — | — |
| 2023-04-05 | $6.00 | $6.00 | 17,060 | — | — |
| 2023-04-04 | $6.40 | $6.40 | 9,345 | — | — |
| 2023-04-03 | $6.20 | $6.20 | 26,975 | — | — |
| 2023-03-31 | $7.20 | $7.20 | 5,505 | — | — |
| 2023-03-30 | $7.20 | $7.20 | 3,040 | — | — |
| 2023-03-29 | $7.20 | $7.20 | 8,355 | — | — |
| 2023-03-28 | $7.40 | $7.40 | 3,560 | — | — |
| 2023-03-27 | $7.40 | $7.40 | 3,750 | — | — |
| 2023-03-24 | $7.40 | $7.40 | 4,780 | — | — |
| 2023-03-23 | $7.40 | $7.40 | 8,845 | — | — |
| 2023-03-22 | $7.20 | $7.20 | 4,080 | — | — |
| 2023-03-21 | $7.20 | $7.20 | 5,680 | — | — |
| 2023-03-20 | $7.40 | $7.40 | 7,770 | — | — |
| 2023-03-17 | $7.60 | $7.60 | 10,220 | — | — |
| 2023-03-16 | $7.40 | $7.40 | 2,440 | — | — |
| 2023-03-15 | $7.20 | $7.20 | 6,490 | — | — |
| 2023-03-14 | $7.40 | $7.40 | 6,575 | — | — |
| 2023-03-13 | $7.20 | $7.20 | 10,315 | — | — |
| 2023-03-10 | $7.80 | $7.80 | 8,925 | — | — |
| 2023-03-09 | $8.20 | $8.20 | 6,855 | — | — |
| 2023-03-08 | $8.60 | $8.60 | 5,275 | — | — |
| 2023-03-07 | $8.80 | $8.80 | 3,935 | — | — |
| 2023-03-06 | $9.20 | $9.20 | 17,510 | — | — |
| 2023-03-03 | $8.60 | $8.60 | 10,265 | — | — |
| 2023-03-02 | $8.20 | $8.20 | 14,120 | — | — |
| 2023-03-01 | $7.80 | $7.80 | 3,960 | — | — |
| 2023-02-28 | $8.20 | $8.20 | 4,640 | — | — |
| 2023-02-27 | $8.40 | $8.40 | 2,750 | — | — |
| 2023-02-24 | $8.60 | $8.60 | 5,380 | — | — |
| 2023-02-23 | $8.60 | $8.60 | 11,370 | — | — |
| 2023-02-22 | $9.00 | $9.00 | 4,115 | — | — |
| 2023-02-21 | $9.00 | $9.00 | 3,440 | — | — |
| 2023-02-17 | $9.60 | $9.60 | 5,450 | — | — |
| 2023-02-16 | $9.60 | $9.60 | 4,305 | — | — |
| 2023-02-15 | $9.60 | $9.60 | 7,190 | — | — |
| 2023-02-14 | $9.40 | $9.40 | 4,285 | — | — |
| 2023-02-13 | $9.60 | $9.60 | 5,725 | — | — |
| 2023-02-10 | $9.80 | $9.80 | 7,560 | — | — |
| 2023-02-09 | $9.80 | $9.80 | 10,950 | — | — |
| 2023-02-08 | $9.60 | $9.60 | 7,200 | — | — |
| 2023-02-07 | $10.00 | $10.00 | 5,380 | — | — |
| 2023-02-06 | $10.00 | $10.00 | 13,045 | — | — |
| 2023-02-03 | $9.20 | $9.20 | 8,760 | — | — |
| 2023-02-02 | $9.60 | $9.60 | 17,410 | — | — |
| 2023-02-01 | $8.60 | $8.60 | 6,925 | — | — |
| 2023-01-31 | $8.80 | $8.80 | 6,990 | — | — |
| 2023-01-30 | $8.80 | $8.80 | 8,825 | — | — |
| 2023-01-27 | $9.00 | $9.00 | 42,395 | — | — |
| 2023-01-26 | $8.00 | $8.00 | 7,150 | — | — |
| 2023-01-25 | $8.20 | $8.20 | 14,010 | — | — |
| 2023-01-24 | $8.00 | $8.00 | 5,650 | — | — |
| 2023-01-23 | $7.80 | $7.80 | 15,080 | — | — |
| 2023-01-20 | $8.20 | $8.20 | 9,870 | — | — |
| 2023-01-19 | $7.60 | $7.60 | 5,440 | — | — |
| 2023-01-18 | $7.60 | $7.60 | 5,435 | — | — |
| 2023-01-17 | $7.60 | $7.60 | 16,975 | — | — |
| 2023-01-13 | $8.00 | $8.00 | 9,460 | — | — |
| 2023-01-12 | $7.80 | $7.80 | 12,085 | — | — |
| 2023-01-11 | $8.00 | $8.00 | 21,080 | — | — |
| 2023-01-10 | $8.60 | $8.60 | 5,235 | — | — |
| 2023-01-09 | $8.60 | $8.60 | 8,970 | — | — |
| 2023-01-06 | $8.20 | $8.20 | 7,840 | — | — |
| 2023-01-05 | $8.00 | $8.00 | 12,590 | — | — |
| 2023-01-04 | $8.60 | $8.60 | 27,515 | — | — |
| 2023-01-03 | $7.80 | $7.80 | 26,265 | — | — |