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
- 2018-02-08 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 | $5.68 | $5.87 | 16,750 | — | — |
| 2023-12-28 | $6.00 | $6.20 | 19,925 | — | — |
| 2023-12-27 | $6.04 | $6.24 | 8,125 | — | — |
| 2023-12-26 | $5.96 | $6.16 | 23,950 | — | — |
| 2023-12-22 | $5.76 | $5.96 | 5,950 | — | — |
| 2023-12-21 | $5.64 | $5.83 | 7,200 | — | — |
| 2023-12-20 | $5.52 | $5.71 | 28,350 | — | — |
| 2023-12-19 | $5.64 | $5.83 | 13,250 | — | — |
| 2023-12-18 | $5.96 | $6.16 | 13,225 | — | — |
| 2023-12-15 | $5.92 | $6.12 | 5,100 | — | — |
| 2023-12-14 | $5.84 | $6.04 | 5,800 | — | — |
| 2023-12-13 | $5.96 | $6.16 | 11,575 | — | — |
| 2023-12-12 | $6.00 | $6.20 | 6,700 | — | — |
| 2023-12-11 | $5.88 | $6.08 | 7,475 | — | — |
| 2023-12-08 | $6.04 | $6.24 | 14,375 | — | — |
| 2023-12-07 | $5.92 | $6.12 | 32,675 | — | — |
| 2023-12-06 | $6.08 | $6.29 | 19,800 | — | — |
| 2023-12-05 | $6.52 | $6.74 | 35,875 | — | — |
| 2023-12-04 | $7.12 | $7.36 | 38,450 | — | — |
| 2023-12-01 | $6.52 | $6.74 | 26,725 | — | — |
| 2023-11-30 | $5.52 | $5.71 | 9,625 | — | — |
| 2023-11-29 | $5.32 | $5.50 | 15,825 | — | — |
| 2023-11-28 | $5.04 | $5.21 | 8,100 | — | — |
| 2023-11-27 | $5.12 | $5.29 | 12,650 | — | — |
| 2023-11-24 | $4.64 | $4.80 | 11,900 | — | — |
| 2023-11-22 | $4.44 | $4.59 | 21,175 | — | — |
| 2023-11-21 | $5.40 | $5.58 | 26,600 | — | — |
| 2023-11-20 | $5.40 | $5.58 | 65,050 | — | — |
| 2023-11-17 | $4.92 | $5.09 | 10,000 | — | — |
| 2023-11-16 | $4.80 | $4.96 | 4,875 | — | — |
| 2023-11-15 | $4.80 | $4.96 | 10,375 | — | — |
| 2023-11-14 | $4.52 | $4.67 | 6,125 | — | — |
| 2023-11-13 | $4.68 | $4.84 | 9,625 | — | — |
| 2023-11-10 | $4.64 | $4.80 | 6,450 | — | — |
| 2023-11-09 | $4.64 | $4.80 | 4,025 | — | — |
| 2023-11-08 | $4.68 | $4.83 | 5,300 | — | — |
| 2023-11-07 | $4.60 | $4.75 | 6,875 | — | — |
| 2023-11-06 | $4.60 | $4.76 | 5,625 | — | — |
| 2023-11-03 | $4.72 | $4.88 | 86,950 | — | — |
| 2023-11-02 | $4.36 | $4.51 | 9,525 | — | — |
| 2023-11-01 | $4.12 | $4.26 | 4,050 | — | — |
| 2023-10-31 | $4.12 | $4.26 | 5,850 | — | — |
| 2023-10-30 | $4.00 | $4.14 | 7,100 | — | — |
| 2023-10-27 | $4.01 | $4.15 | 2,600 | — | — |
| 2023-10-26 | $3.98 | $4.11 | 17,200 | — | — |
| 2023-10-25 | $4.12 | $4.26 | 6,025 | — | — |
| 2023-10-24 | $4.12 | $4.26 | 9,075 | — | — |
| 2023-10-23 | $4.00 | $4.14 | 17,175 | — | — |
| 2023-10-20 | $4.20 | $4.34 | 5,775 | — | — |
| 2023-10-19 | $4.28 | $4.43 | 11,600 | — | — |
| 2023-10-18 | $4.28 | $4.43 | 9,450 | — | — |
| 2023-10-17 | $4.44 | $4.59 | 6,175 | — | — |
| 2023-10-16 | $4.60 | $4.76 | 11,100 | — | — |
| 2023-10-13 | $4.60 | $4.76 | 6,075 | — | — |
| 2023-10-12 | $4.64 | $4.80 | 8,125 | — | — |
| 2023-10-11 | $4.68 | $4.84 | 7,075 | — | — |
| 2023-10-10 | $4.84 | $5.00 | 13,975 | — | — |
| 2023-10-09 | $4.48 | $4.63 | 1,950 | — | — |
| 2023-10-06 | $4.56 | $4.71 | 4,450 | — | — |
| 2023-10-05 | $4.44 | $4.59 | 3,450 | — | — |
| 2023-10-04 | $4.40 | $4.55 | 1,975 | — | — |
| 2023-10-03 | $4.44 | $4.59 | 2,950 | — | — |
| 2023-10-02 | $4.44 | $4.59 | 5,650 | — | — |
| 2023-09-29 | $4.60 | $4.76 | 29,500 | — | — |
| 2023-09-28 | $4.76 | $4.92 | 14,825 | — | — |
| 2023-09-27 | $4.72 | $4.88 | 5,600 | — | — |
| 2023-09-26 | $4.64 | $4.80 | 5,400 | — | — |
| 2023-09-25 | $4.60 | $4.76 | 10,150 | — | — |
| 2023-09-22 | $4.52 | $4.67 | 3,200 | — | — |
| 2023-09-21 | $4.52 | $4.67 | 8,200 | — | — |
| 2023-09-20 | $4.48 | $4.63 | 10,550 | — | — |
| 2023-09-19 | $4.60 | $4.76 | 4,850 | — | — |
| 2023-09-18 | $4.48 | $4.63 | 7,500 | — | — |
| 2023-09-15 | $4.72 | $4.88 | 18,000 | — | — |
| 2023-09-14 | $4.68 | $4.84 | 9,375 | — | — |
| 2023-09-13 | $4.60 | $4.76 | 1,750 | — | — |
| 2023-09-12 | $4.68 | $4.84 | 13,875 | — | — |
| 2023-09-11 | $4.80 | $4.96 | 18,975 | — | — |
| 2023-09-08 | $4.80 | $4.96 | 9,525 | — | — |
| 2023-09-07 | $4.32 | $4.47 | 25,150 | — | — |
| 2023-09-06 | $4.60 | $4.76 | 5,900 | — | — |
| 2023-09-05 | $4.72 | $4.88 | 6,450 | — | — |
| 2023-09-01 | $4.68 | $4.84 | 3,650 | — | — |
| 2023-08-31 | $4.32 | $4.47 | 7,100 | — | — |
| 2023-08-30 | $4.48 | $4.63 | 5,275 | — | — |
| 2023-08-29 | $4.48 | $4.63 | 9,775 | — | — |
| 2023-08-28 | $4.28 | $4.43 | 23,475 | — | — |
| 2023-08-25 | $4.52 | $4.67 | 12,075 | — | — |
| 2023-08-24 | $4.60 | $4.76 | 7,000 | — | — |
| 2023-08-23 | $4.52 | $4.67 | 11,850 | — | — |
| 2023-08-22 | $4.60 | $4.76 | 11,400 | — | — |
| 2023-08-21 | $4.60 | $4.76 | 18,700 | — | — |
| 2023-08-18 | $4.80 | $4.96 | 11,450 | — | — |
| 2023-08-17 | $4.84 | $5.00 | 5,900 | — | — |
| 2023-08-16 | $4.92 | $5.09 | 9,375 | — | — |
| 2023-08-15 | $4.76 | $4.92 | 9,475 | — | — |
| 2023-08-14 | $5.12 | $5.29 | 8,950 | — | — |
| 2023-08-11 | $5.24 | $5.42 | 7,050 | — | — |
| 2023-08-10 | $5.20 | $5.38 | 8,750 | — | — |
| 2023-08-09 | $5.20 | $5.38 | 9,025 | — | — |
| 2023-08-08 | $5.40 | $5.58 | 18,850 | — | — |
| 2023-08-07 | $5.20 | $5.38 | 15,325 | — | — |
| 2023-08-04 | $5.04 | $5.21 | 4,225 | — | — |
| 2023-08-03 | $5.00 | $5.17 | 10,125 | — | — |
| 2023-08-02 | $4.96 | $5.13 | 17,600 | — | — |
| 2023-08-01 | $5.28 | $5.46 | 20,550 | — | — |
| 2023-07-31 | $5.20 | $5.38 | 14,125 | — | — |
| 2023-07-28 | $5.12 | $5.29 | 11,600 | — | — |
| 2023-07-27 | $5.00 | $5.17 | 10,575 | — | — |
| 2023-07-26 | $5.00 | $5.17 | 12,075 | — | — |
| 2023-07-25 | $4.96 | $5.13 | 36,575 | — | — |
| 2023-07-24 | $4.68 | $4.84 | 13,175 | — | — |
| 2023-07-21 | $4.56 | $4.71 | 9,025 | — | — |
| 2023-07-20 | $4.56 | $4.71 | 7,725 | — | — |
| 2023-07-19 | $4.56 | $4.71 | 3,725 | — | — |
| 2023-07-18 | $4.52 | $4.67 | 7,375 | — | — |
| 2023-07-17 | $4.56 | $4.71 | 9,775 | — | — |
| 2023-07-14 | $4.52 | $4.67 | 10,900 | — | — |
| 2023-07-13 | $4.52 | $4.67 | 16,050 | — | — |
| 2023-07-12 | $4.60 | $4.76 | 17,475 | — | — |
| 2023-07-11 | $4.52 | $4.67 | 18,975 | — | — |
| 2023-07-10 | $4.68 | $4.84 | 4,550 | — | — |
| 2023-07-07 | $4.56 | $4.71 | 13,150 | — | — |
| 2023-07-06 | $4.48 | $4.63 | 9,200 | — | — |
| 2023-07-05 | $4.48 | $4.63 | 4,775 | — | — |
| 2023-07-03 | $4.60 | $4.76 | 6,825 | — | — |
| 2023-06-30 | $4.56 | $4.71 | 6,975 | — | — |
| 2023-06-29 | $4.56 | $4.71 | 5,250 | — | — |
| 2023-06-28 | $4.56 | $4.71 | 9,600 | — | — |
| 2023-06-27 | $4.48 | $4.63 | 8,700 | — | — |
| 2023-06-26 | $4.44 | $4.59 | 19,500 | — | — |
| 2023-06-23 | $4.48 | $4.63 | 2,600 | — | — |
| 2023-06-22 | $4.48 | $4.63 | 4,975 | — | — |
| 2023-06-21 | $4.56 | $4.71 | 7,475 | — | — |
| 2023-06-20 | $4.56 | $4.71 | 21,475 | — | — |
| 2023-06-16 | $4.68 | $4.84 | 18,575 | — | — |
| 2023-06-15 | $4.49 | $4.64 | 13,400 | — | — |
| 2023-06-14 | $4.44 | $4.59 | 6,850 | — | — |
| 2023-06-13 | $4.56 | $4.71 | 6,400 | — | — |
| 2023-06-12 | $4.40 | $4.55 | 21,950 | — | — |
| 2023-06-09 | $4.60 | $4.75 | 21,175 | — | — |
| 2023-06-08 | $4.60 | $4.76 | 11,325 | — | — |
| 2023-06-07 | $4.68 | $4.84 | 11,300 | — | — |
| 2023-06-06 | $4.64 | $4.80 | 10,400 | — | — |
| 2023-06-05 | $4.56 | $4.71 | 6,025 | — | — |
| 2023-06-02 | $4.52 | $4.67 | 7,275 | — | — |
| 2023-06-01 | $4.64 | $4.80 | 9,625 | — | — |
| 2023-05-31 | $4.72 | $4.88 | 12,325 | — | — |
| 2023-05-30 | $4.68 | $4.84 | 11,925 | — | — |
| 2023-05-26 | $4.56 | $4.71 | 17,000 | — | — |
| 2023-05-25 | $4.52 | $4.67 | 23,650 | — | — |
| 2023-05-24 | $4.76 | $4.92 | 18,200 | — | — |
| 2023-05-23 | $5.00 | $5.17 | 17,350 | — | — |
| 2023-05-22 | $5.36 | $5.54 | 5,575 | — | — |
| 2023-05-19 | $5.20 | $5.38 | 8,600 | — | — |
| 2023-05-18 | $5.36 | $5.54 | 1,025 | — | — |
| 2023-05-17 | $5.40 | $5.58 | 3,075 | — | — |
| 2023-05-16 | $5.32 | $5.50 | 4,750 | — | — |
| 2023-05-15 | $5.56 | $5.75 | 7,425 | — | — |
| 2023-05-12 | $5.32 | $5.50 | 5,850 | — | — |
| 2023-05-11 | $5.24 | $5.42 | 10,225 | — | — |
| 2023-05-10 | $5.12 | $5.29 | 39,300 | — | — |
| 2023-05-09 | $5.40 | $5.59 | 7,125 | — | — |
| 2023-05-08 | $5.60 | $5.79 | 6,700 | — | — |
| 2023-05-05 | $5.64 | $5.83 | 9,175 | — | — |
| 2023-05-04 | $5.68 | $5.87 | 4,775 | — | — |
| 2023-05-03 | $5.40 | $5.58 | 4,150 | — | — |
| 2023-05-02 | $5.40 | $5.58 | 2,225 | — | — |
| 2023-05-01 | $5.76 | $5.96 | 6,575 | — | — |
| 2023-04-28 | $5.84 | $6.04 | 21,575 | — | — |
| 2023-04-27 | $5.12 | $5.29 | 11,925 | — | — |
| 2023-04-26 | $5.12 | $5.29 | 4,025 | — | — |
| 2023-04-25 | $5.08 | $5.25 | 4,675 | — | — |
| 2023-04-24 | $5.00 | $5.17 | 6,200 | — | — |
| 2023-04-21 | $5.24 | $5.42 | 11,750 | — | — |
| 2023-04-20 | $5.40 | $5.58 | 4,075 | — | — |
| 2023-04-19 | $5.48 | $5.67 | 2,050 | — | — |
| 2023-04-18 | $5.48 | $5.67 | 3,900 | — | — |
| 2023-04-17 | $5.48 | $5.67 | 5,375 | — | — |
| 2023-04-14 | $5.32 | $5.50 | 6,625 | — | — |
| 2023-04-13 | $5.28 | $5.46 | 8,350 | — | — |
| 2023-04-12 | $5.24 | $5.42 | 5,400 | — | — |
| 2023-04-11 | $5.57 | $5.76 | 10,800 | — | — |
| 2023-04-10 | $5.40 | $5.58 | 4,600 | — | — |
| 2023-04-06 | $5.20 | $5.38 | 7,725 | — | — |
| 2023-04-05 | $5.32 | $5.50 | 6,925 | — | — |
| 2023-04-04 | $5.68 | $5.87 | 11,850 | — | — |
| 2023-04-03 | $5.84 | $6.04 | 12,700 | — | — |
| 2023-03-31 | $5.24 | $5.42 | 12,950 | — | — |
| 2023-03-30 | $4.96 | $5.13 | 33,250 | — | — |
| 2023-03-29 | $5.20 | $5.38 | 8,000 | — | — |
| 2023-03-28 | $5.08 | $5.25 | 5,550 | — | — |
| 2023-03-27 | $5.24 | $5.42 | 30,175 | — | — |
| 2023-03-24 | $5.40 | $5.58 | 6,000 | — | — |
| 2023-03-23 | $5.68 | $5.87 | 14,575 | — | — |
| 2023-03-22 | $5.68 | $5.87 | 4,650 | — | — |
| 2023-03-21 | $5.76 | $5.96 | 11,275 | — | — |
| 2023-03-20 | $6.10 | $6.31 | 7,225 | — | — |
| 2023-03-17 | $6.08 | $6.29 | 7,000 | — | — |
| 2023-03-16 | $6.04 | $6.24 | 6,450 | — | — |
| 2023-03-15 | $6.12 | $6.33 | 7,700 | — | — |
| 2023-03-14 | $6.32 | $6.53 | 7,500 | — | — |
| 2023-03-13 | $6.12 | $6.33 | 5,825 | — | — |
| 2023-03-10 | $6.24 | $6.45 | 4,350 | — | — |
| 2023-03-09 | $6.60 | $6.82 | 4,525 | — | — |
| 2023-03-08 | $6.80 | $7.03 | 4,900 | — | — |
| 2023-03-07 | $6.88 | $7.11 | 4,750 | — | — |
| 2023-03-06 | $6.52 | $6.74 | 13,125 | — | — |
| 2023-03-03 | $6.88 | $7.11 | 8,850 | — | — |
| 2023-03-02 | $6.76 | $6.99 | 7,775 | — | — |
| 2023-03-01 | $6.44 | $6.66 | 7,350 | — | — |
| 2023-02-28 | $6.76 | $6.99 | 7,350 | — | — |
| 2023-02-27 | $6.92 | $7.15 | 7,600 | — | — |
| 2023-02-24 | $6.84 | $7.07 | 3,125 | — | — |
| 2023-02-23 | $6.80 | $7.03 | 5,825 | — | — |
| 2023-02-22 | $6.84 | $7.07 | 5,650 | — | — |
| 2023-02-21 | $7.08 | $7.32 | 7,950 | — | — |
| 2023-02-17 | $7.48 | $7.73 | 2,675 | — | — |
| 2023-02-16 | $7.50 | $7.75 | 6,775 | — | — |
| 2023-02-15 | $7.88 | $8.15 | 3,700 | — | — |
| 2023-02-14 | $7.64 | $7.90 | 8,325 | — | — |
| 2023-02-13 | $7.24 | $7.49 | 14,125 | — | — |
| 2023-02-10 | $7.52 | $7.77 | 11,975 | — | — |
| 2023-02-09 | $7.68 | $7.94 | 27,500 | — | — |
| 2023-02-08 | $8.16 | $8.44 | 18,675 | — | — |
| 2023-02-07 | $8.16 | $8.44 | 8,775 | — | — |
| 2023-02-06 | $8.08 | $8.35 | 27,875 | — | — |
| 2023-02-03 | $8.16 | $8.44 | 7,750 | — | — |
| 2023-02-02 | $8.18 | $8.46 | 17,100 | — | — |
| 2023-02-01 | $8.12 | $8.40 | 6,050 | — | — |
| 2023-01-31 | $8.28 | $8.56 | 4,150 | — | — |
| 2023-01-30 | $8.00 | $8.27 | 12,975 | — | — |
| 2023-01-27 | $8.52 | $8.81 | 15,850 | — | — |
| 2023-01-26 | $8.48 | $8.77 | 11,175 | — | — |
| 2023-01-25 | $8.36 | $8.64 | 14,225 | — | — |
| 2023-01-24 | $8.48 | $8.77 | 11,850 | — | — |
| 2023-01-23 | $8.64 | $8.93 | 12,850 | — | — |
| 2023-01-20 | $8.52 | $8.81 | 15,450 | — | — |
| 2023-01-19 | $7.88 | $8.15 | 14,850 | — | — |
| 2023-01-18 | $8.04 | $8.31 | 21,450 | — | — |
| 2023-01-17 | $8.40 | $8.68 | 20,825 | — | — |
| 2023-01-13 | $8.60 | $8.89 | 15,625 | — | — |
| 2023-01-12 | $8.04 | $8.31 | 25,650 | — | — |
| 2023-01-11 | $7.92 | $8.19 | 37,225 | — | — |
| 2023-01-10 | $7.80 | $8.06 | 33,700 | — | — |
| 2023-01-09 | $7.20 | $7.44 | 53,475 | — | — |
| 2023-01-06 | $7.12 | $7.36 | 15,225 | — | — |
| 2023-01-05 | $6.56 | $6.78 | 26,400 | — | — |
| 2023-01-04 | $6.56 | $6.78 | 32,675 | — | — |
| 2023-01-03 | $6.28 | $6.49 | 12,675 | — | — |