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
- 2020-12-04 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 | $2.07 | $2.07 | 26,900 | — | — |
| 2023-12-28 | $2.08 | $2.08 | 147,800 | — | — |
| 2023-12-27 | $1.72 | $1.72 | 26,400 | — | — |
| 2023-12-26 | $1.60 | $1.60 | 6,900 | — | — |
| 2023-12-22 | $1.50 | $1.50 | 31,600 | — | — |
| 2023-12-21 | $1.55 | $1.55 | 8,300 | — | — |
| 2023-12-20 | $1.63 | $1.63 | 57,600 | — | — |
| 2023-12-19 | $1.51 | $1.51 | 43,000 | — | — |
| 2023-12-18 | $1.57 | $1.57 | 48,900 | — | — |
| 2023-12-15 | $1.84 | $1.84 | 14,540 | — | — |
| 2023-12-14 | $1.78 | $1.78 | 38,420 | — | — |
| 2023-12-13 | $1.82 | $1.82 | 8,880 | — | — |
| 2023-12-12 | $2.00 | $2.00 | 5,020 | — | — |
| 2023-12-11 | $1.95 | $1.95 | 16,480 | — | — |
| 2023-12-08 | $1.69 | $1.69 | 36,340 | — | — |
| 2023-12-07 | $2.10 | $2.10 | 32,200 | — | — |
| 2023-12-06 | $2.70 | $2.70 | 11,560 | — | — |
| 2023-12-05 | $2.80 | $2.80 | 9,220 | — | — |
| 2023-12-04 | $2.65 | $2.65 | 3,400 | — | — |
| 2023-12-01 | $2.75 | $2.75 | 7,220 | — | — |
| 2023-11-30 | $2.65 | $2.65 | 6,560 | — | — |
| 2023-11-29 | $2.66 | $2.66 | 7,900 | — | — |
| 2023-11-28 | $2.64 | $2.64 | 4,000 | — | — |
| 2023-11-27 | $2.57 | $2.57 | 12,080 | — | — |
| 2023-11-24 | $2.58 | $2.58 | 19,280 | — | — |
| 2023-11-22 | $2.65 | $2.65 | 7,800 | — | — |
| 2023-11-21 | $2.99 | $2.99 | 3,340 | — | — |
| 2023-11-20 | $2.85 | $2.85 | 12,760 | — | — |
| 2023-11-17 | $2.85 | $2.85 | 6,720 | — | — |
| 2023-11-16 | $2.85 | $2.85 | 4,480 | — | — |
| 2023-11-15 | $2.95 | $2.95 | 21,220 | — | — |
| 2023-11-14 | $3.05 | $3.05 | 4,700 | — | — |
| 2023-11-13 | $3.14 | $3.14 | 1,960 | — | — |
| 2023-11-10 | $3.08 | $3.08 | 11,100 | — | — |
| 2023-11-09 | $3.15 | $3.15 | 9,040 | — | — |
| 2023-11-08 | $3.25 | $3.25 | 4,060 | — | — |
| 2023-11-07 | $3.35 | $3.35 | 1,080 | — | — |
| 2023-11-06 | $3.35 | $3.35 | 4,500 | — | — |
| 2023-11-03 | $3.35 | $3.35 | 16,240 | — | — |
| 2023-11-02 | $3.45 | $3.45 | 980 | — | — |
| 2023-11-01 | $3.45 | $3.45 | 1,060 | — | — |
| 2023-10-31 | $3.45 | $3.45 | 4,440 | — | — |
| 2023-10-30 | $3.40 | $3.40 | 2,720 | — | — |
| 2023-10-27 | $3.50 | $3.50 | 3,060 | — | — |
| 2023-10-26 | $3.50 | $3.50 | 3,000 | — | — |
| 2023-10-25 | $3.65 | $3.65 | 440 | — | — |
| 2023-10-24 | $3.78 | $3.78 | 1,940 | — | — |
| 2023-10-23 | $3.76 | $3.76 | 1,720 | — | — |
| 2023-10-20 | $3.83 | $3.83 | 3,800 | — | — |
| 2023-10-19 | $3.97 | $3.97 | 2,320 | — | — |
| 2023-10-18 | $4.09 | $4.09 | 1,320 | — | — |
| 2023-10-17 | $4.25 | $4.25 | 2,500 | — | — |
| 2023-10-16 | $4.35 | $4.35 | 4,340 | — | — |
| 2023-10-13 | $4.02 | $4.02 | 480 | — | — |
| 2023-10-12 | $4.03 | $4.03 | 1,980 | — | — |
| 2023-10-11 | $4.00 | $4.00 | 2,560 | — | — |
| 2023-10-10 | $3.85 | $3.85 | 5,440 | — | — |
| 2023-10-09 | $3.68 | $3.68 | 3,940 | — | — |
| 2023-10-06 | $3.62 | $3.62 | 4,540 | — | — |
| 2023-10-05 | $3.70 | $3.70 | 2,680 | — | — |
| 2023-10-04 | $3.80 | $3.80 | 660 | — | — |
| 2023-10-03 | $3.65 | $3.65 | 2,360 | — | — |
| 2023-10-02 | $3.70 | $3.70 | 1,940 | — | — |
| 2023-09-29 | $3.90 | $3.90 | 3,880 | — | — |
| 2023-09-28 | $3.58 | $3.58 | 780 | — | — |
| 2023-09-27 | $3.84 | $3.84 | 1,640 | — | — |
| 2023-09-26 | $3.80 | $3.80 | 6,640 | — | — |
| 2023-09-25 | $3.58 | $3.58 | 10,140 | — | — |
| 2023-09-22 | $3.75 | $3.75 | 10,640 | — | — |
| 2023-09-21 | $3.60 | $3.60 | 1,640 | — | — |
| 2023-09-20 | $3.70 | $3.70 | 1,880 | — | — |
| 2023-09-19 | $3.75 | $3.75 | 1,680 | — | — |
| 2023-09-18 | $3.70 | $3.70 | 2,980 | — | — |
| 2023-09-15 | $3.70 | $3.70 | 2,520 | — | — |
| 2023-09-14 | $3.94 | $3.94 | 4,340 | — | — |
| 2023-09-13 | $3.70 | $3.70 | 4,960 | — | — |
| 2023-09-12 | $3.80 | $3.80 | 4,000 | — | — |
| 2023-09-11 | $3.60 | $3.60 | 2,240 | — | — |
| 2023-09-08 | $3.80 | $3.80 | 9,500 | — | — |
| 2023-09-07 | $4.05 | $4.05 | 16,380 | — | — |
| 2023-09-06 | $3.65 | $3.65 | 20,880 | — | — |
| 2023-09-05 | $3.95 | $3.95 | 7,740 | — | — |
| 2023-09-01 | $4.15 | $4.15 | 13,940 | — | — |
| 2023-08-31 | $4.15 | $4.15 | 3,320 | — | — |
| 2023-08-30 | $4.41 | $4.41 | 4,120 | — | — |
| 2023-08-29 | $4.45 | $4.45 | 5,600 | — | — |
| 2023-08-28 | $4.50 | $4.50 | 4,280 | — | — |
| 2023-08-25 | $4.25 | $4.25 | 920 | — | — |
| 2023-08-24 | $4.26 | $4.26 | 4,940 | — | — |
| 2023-08-23 | $4.20 | $4.20 | 2,240 | — | — |
| 2023-08-22 | $4.25 | $4.25 | 2,500 | — | — |
| 2023-08-21 | $4.21 | $4.21 | 7,300 | — | — |
| 2023-08-18 | $4.30 | $4.30 | 4,900 | — | — |
| 2023-08-17 | $4.55 | $4.55 | 1,420 | — | — |
| 2023-08-16 | $4.55 | $4.55 | 2,420 | — | — |
| 2023-08-15 | $4.60 | $4.60 | 1,880 | — | — |
| 2023-08-14 | $4.63 | $4.63 | 6,600 | — | — |
| 2023-08-11 | $4.50 | $4.50 | 2,920 | — | — |
| 2023-08-10 | $4.50 | $4.50 | 4,940 | — | — |
| 2023-08-09 | $4.53 | $4.53 | 3,940 | — | — |
| 2023-08-08 | $4.70 | $4.70 | 3,620 | — | — |
| 2023-08-07 | $4.58 | $4.58 | 3,120 | — | — |
| 2023-08-04 | $4.75 | $4.75 | 3,340 | — | — |
| 2023-08-03 | $4.90 | $4.90 | 3,320 | — | — |
| 2023-08-02 | $4.65 | $4.65 | 5,620 | — | — |
| 2023-08-01 | $4.75 | $4.75 | 4,380 | — | — |
| 2023-07-31 | $4.63 | $4.63 | 16,080 | — | — |
| 2023-07-28 | $4.65 | $4.65 | 24,100 | — | — |
| 2023-07-27 | $4.50 | $4.50 | 6,460 | — | — |
| 2023-07-26 | $4.60 | $4.60 | 4,800 | — | — |
| 2023-07-25 | $4.70 | $4.70 | 2,820 | — | — |
| 2023-07-24 | $4.76 | $4.76 | 3,280 | — | — |
| 2023-07-21 | $4.80 | $4.80 | 660 | — | — |
| 2023-07-20 | $4.80 | $4.80 | 5,300 | — | — |
| 2023-07-19 | $4.65 | $4.65 | 12,200 | — | — |
| 2023-07-18 | $4.60 | $4.60 | 5,340 | — | — |
| 2023-07-17 | $4.80 | $4.80 | 2,060 | — | — |
| 2023-07-14 | $4.75 | $4.75 | 8,520 | — | — |
| 2023-07-13 | $5.00 | $5.00 | 7,020 | — | — |
| 2023-07-12 | $4.93 | $4.93 | 5,900 | — | — |
| 2023-07-11 | $4.96 | $4.96 | 6,740 | — | — |
| 2023-07-10 | $4.70 | $4.70 | 5,600 | — | — |
| 2023-07-07 | $4.53 | $4.53 | 5,400 | — | — |
| 2023-07-06 | $4.70 | $4.70 | 1,180 | — | — |
| 2023-07-05 | $4.80 | $4.80 | 4,840 | — | — |
| 2023-07-03 | $4.46 | $4.46 | 6,680 | — | — |
| 2023-06-30 | $4.61 | $4.61 | 3,960 | — | — |
| 2023-06-29 | $4.83 | $4.83 | 1,600 | — | — |
| 2023-06-28 | $4.83 | $4.83 | 1,000 | — | — |
| 2023-06-27 | $4.63 | $4.63 | 6,800 | — | — |
| 2023-06-26 | $4.61 | $4.61 | 2,860 | — | — |
| 2023-06-23 | $4.73 | $4.73 | 420 | — | — |
| 2023-06-22 | $4.70 | $4.70 | 5,360 | — | — |
| 2023-06-21 | $4.95 | $4.95 | 4,820 | — | — |
| 2023-06-20 | $5.05 | $5.05 | 13,620 | — | — |
| 2023-06-16 | $4.95 | $4.95 | 11,840 | — | — |
| 2023-06-15 | $4.80 | $4.80 | 24,700 | — | — |
| 2023-06-14 | $5.30 | $5.30 | 30,280 | — | — |
| 2023-06-13 | $5.20 | $5.20 | 17,100 | — | — |
| 2023-06-12 | $4.88 | $4.88 | 3,420 | — | — |
| 2023-06-09 | $4.70 | $4.70 | 11,100 | — | — |
| 2023-06-08 | $4.83 | $4.83 | 3,520 | — | — |
| 2023-06-07 | $5.00 | $5.00 | 18,500 | — | — |
| 2023-06-06 | $5.25 | $5.25 | 42,660 | — | — |
| 2023-06-05 | $4.20 | $4.20 | 8,920 | — | — |
| 2023-06-02 | $4.58 | $4.58 | 4,060 | — | — |
| 2023-06-01 | $4.31 | $4.31 | 44,980 | — | — |
| 2023-05-31 | $4.83 | $4.83 | 9,400 | — | — |
| 2023-05-30 | $4.91 | $4.91 | 10,200 | — | — |
| 2023-05-26 | $4.97 | $4.97 | 3,680 | — | — |
| 2023-05-25 | $5.15 | $5.15 | 3,920 | — | — |
| 2023-05-24 | $4.85 | $4.85 | 11,220 | — | — |
| 2023-05-23 | $5.20 | $5.20 | 8,000 | — | — |
| 2023-05-22 | $5.15 | $5.15 | 35,240 | — | — |
| 2023-05-19 | $5.80 | $5.80 | 5,420 | — | — |
| 2023-05-18 | $5.55 | $5.55 | 3,300 | — | — |
| 2023-05-17 | $5.55 | $5.55 | 9,180 | — | — |
| 2023-05-16 | $5.75 | $5.75 | 4,760 | — | — |
| 2023-05-15 | $5.35 | $5.35 | 9,600 | — | — |
| 2023-05-12 | $5.25 | $5.25 | 17,320 | — | — |
| 2023-05-11 | $5.65 | $5.65 | 4,740 | — | — |
| 2023-05-10 | $6.19 | $6.19 | 8,820 | — | — |
| 2023-05-09 | $6.75 | $6.75 | 4,800 | — | — |
| 2023-05-08 | $6.65 | $6.65 | 3,400 | — | — |
| 2023-05-05 | $6.70 | $6.70 | 6,040 | — | — |
| 2023-05-04 | $6.55 | $6.55 | 7,180 | — | — |
| 2023-05-03 | $6.75 | $6.75 | 12,160 | — | — |
| 2023-05-02 | $6.50 | $6.50 | 11,440 | — | — |
| 2023-05-01 | $6.50 | $6.50 | 2,540 | — | — |
| 2023-04-28 | $6.55 | $6.55 | 1,040 | — | — |
| 2023-04-27 | $6.65 | $6.65 | 3,980 | — | — |
| 2023-04-26 | $6.40 | $6.40 | 3,600 | — | — |
| 2023-04-25 | $6.10 | $6.10 | 13,740 | — | — |
| 2023-04-24 | $6.50 | $6.50 | 12,880 | — | — |
| 2023-04-21 | $6.40 | $6.40 | 9,280 | — | — |
| 2023-04-20 | $6.95 | $6.95 | 11,920 | — | — |
| 2023-04-19 | $6.90 | $6.90 | 18,380 | — | — |
| 2023-04-18 | $6.90 | $6.90 | 54,600 | — | — |
| 2023-04-17 | $5.86 | $5.86 | 2,300 | — | — |
| 2023-04-14 | $6.15 | $6.15 | 12,840 | — | — |
| 2023-04-13 | $6.08 | $6.08 | 9,860 | — | — |
| 2023-04-12 | $6.10 | $6.10 | 18,440 | — | — |
| 2023-04-11 | $6.10 | $6.10 | 28,520 | — | — |
| 2023-04-10 | $5.85 | $5.85 | 14,900 | — | — |
| 2023-04-06 | $5.65 | $5.65 | 14,420 | — | — |
| 2023-04-05 | $5.45 | $5.45 | 31,720 | — | — |
| 2023-04-04 | $5.45 | $5.45 | 54,180 | — | — |
| 2023-04-03 | $5.38 | $5.37 | 67,940 | — | — |
| 2023-03-31 | $5.06 | $5.06 | 25,640 | — | — |
| 2023-03-30 | $4.83 | $4.83 | 18,220 | — | — |
| 2023-03-29 | $4.92 | $4.92 | 3,200 | — | — |
| 2023-03-28 | $4.85 | $4.85 | 34,740 | — | — |
| 2023-03-27 | $5.21 | $5.21 | 46,020 | — | — |
| 2023-03-24 | $5.25 | $5.25 | 8,720 | — | — |
| 2023-03-23 | $5.20 | $5.20 | 11,320 | — | — |
| 2023-03-22 | $4.85 | $4.85 | 11,960 | — | — |
| 2023-03-21 | $4.90 | $4.90 | 11,360 | — | — |
| 2023-03-20 | $4.60 | $4.60 | 14,140 | — | — |
| 2023-03-17 | $4.86 | $4.85 | 3,720 | — | — |
| 2023-03-16 | $4.90 | $4.90 | 1,860 | — | — |
| 2023-03-15 | $4.79 | $4.79 | 15,560 | — | — |
| 2023-03-14 | $4.90 | $4.90 | 57,280 | — | — |
| 2023-03-13 | $5.25 | $5.25 | 10,440 | — | — |
| 2023-03-10 | $5.12 | $5.12 | 9,320 | — | — |
| 2023-03-09 | $5.30 | $5.30 | 13,780 | — | — |
| 2023-03-08 | $5.50 | $5.50 | 5,020 | — | — |
| 2023-03-07 | $5.40 | $5.40 | 24,300 | — | — |
| 2023-03-06 | $5.55 | $5.55 | 33,560 | — | — |
| 2023-03-03 | $5.35 | $5.35 | 101,800 | — | — |
| 2023-03-02 | $5.02 | $5.02 | 47,620 | — | — |
| 2023-03-01 | $5.00 | $5.00 | 8,960 | — | — |
| 2023-02-28 | $4.98 | $4.98 | 31,500 | — | — |
| 2023-02-27 | $5.15 | $5.15 | 6,920 | — | — |
| 2023-02-24 | $5.30 | $5.30 | 5,800 | — | — |
| 2023-02-23 | $5.40 | $5.40 | 25,340 | — | — |
| 2023-02-22 | $5.30 | $5.30 | 18,340 | — | — |
| 2023-02-21 | $5.30 | $5.30 | 19,360 | — | — |
| 2023-02-17 | $5.40 | $5.40 | 41,040 | — | — |
| 2023-02-16 | $5.40 | $5.40 | 33,940 | — | — |
| 2023-02-15 | $5.50 | $5.50 | 73,140 | — | — |
| 2023-02-14 | $5.40 | $5.40 | 58,460 | — | — |
| 2023-02-13 | $5.25 | $5.25 | 79,500 | — | — |
| 2023-02-10 | $5.75 | $5.75 | 44,280 | — | — |
| 2023-02-09 | $6.15 | $6.15 | 104,360 | — | — |
| 2023-02-08 | $7.15 | $7.15 | 25,700 | — | — |
| 2023-02-07 | $7.70 | $7.70 | 20,940 | — | — |
| 2023-02-06 | $7.80 | $7.80 | 24,400 | — | — |
| 2023-02-03 | $8.75 | $8.75 | 20,340 | — | — |
| 2023-02-02 | $9.05 | $9.05 | 56,960 | — | — |
| 2023-02-01 | $9.15 | $9.15 | 17,980 | — | — |
| 2023-01-31 | $9.05 | $9.05 | 17,140 | — | — |
| 2023-01-30 | $8.85 | $8.85 | 19,540 | — | — |
| 2023-01-27 | $9.35 | $9.35 | 17,240 | — | — |
| 2023-01-26 | $8.70 | $8.70 | 13,480 | — | — |
| 2023-01-25 | $8.70 | $8.70 | 18,860 | — | — |
| 2023-01-24 | $8.75 | $8.75 | 9,140 | — | — |
| 2023-01-23 | $8.85 | $8.85 | 38,680 | — | — |
| 2023-01-20 | $9.10 | $9.10 | 21,220 | — | — |
| 2023-01-19 | $8.60 | $8.60 | 35,160 | — | — |
| 2023-01-18 | $8.70 | $8.70 | 16,560 | — | — |
| 2023-01-17 | $8.95 | $8.95 | 14,800 | — | — |
| 2023-01-13 | $9.05 | $9.05 | 28,340 | — | — |
| 2023-01-12 | $8.85 | $8.85 | 30,380 | — | — |
| 2023-01-11 | $9.65 | $9.65 | 39,660 | — | — |
| 2023-01-10 | $9.65 | $9.65 | 35,740 | — | — |
| 2023-01-09 | $10.05 | $10.05 | 77,980 | — | — |
| 2023-01-06 | $9.80 | $9.80 | 30,460 | — | — |
| 2023-01-05 | $9.75 | $9.75 | 31,580 | — | — |
| 2023-01-04 | $10.30 | $10.30 | 29,080 | — | — |
| 2023-01-03 | $10.00 | $10.00 | 43,000 | — | — |