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
- 2016-03-23 to 2026-08-28
- 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 |
|---|---|---|---|
| 2023-12-29 | $5.20 | $5.20 | 14,459 |
| 2023-12-28 | $5.80 | $5.80 | 43,460 |
| 2023-12-27 | $5.60 | $5.60 | 24,577 |
| 2023-12-26 | $4.60 | $4.60 | 24,030 |
| 2023-12-22 | $5.00 | $5.00 | 39,934 |
| 2023-12-21 | $5.70 | $5.70 | 23,088 |
| 2023-12-20 | $6.00 | $6.00 | 46,264 |
| 2023-12-19 | $5.40 | $5.40 | 36,392 |
| 2023-12-18 | $4.76 | $4.76 | 44,795 |
| 2023-12-15 | $3.60 | $3.60 | 52,226 |
| 2023-12-14 | $3.00 | $3.00 | 54,622 |
| 2023-12-13 | $3.20 | $3.20 | 86,876 |
| 2023-12-12 | $3.60 | $3.60 | 148,263 |
| 2023-12-11 | $2.40 | $2.40 | 52,490 |
| 2023-12-08 | $2.00 | $2.00 | 10,265 |
| 2023-12-07 | $2.00 | $2.00 | 20,302 |
| 2023-12-06 | $2.00 | $2.00 | 20,478 |
| 2023-12-05 | $2.00 | $2.00 | 36,175 |
| 2023-12-04 | $2.00 | $2.00 | 26,413 |
| 2023-12-01 | $1.90 | $1.90 | 30,294 |
| 2023-11-30 | $2.20 | $2.20 | 28,232 |
| 2023-11-29 | $2.00 | $2.00 | 94,324 |
| 2023-11-28 | $1.80 | $1.80 | 34,547 |
| 2023-11-27 | $1.80 | $1.80 | 113,794 |
| 2023-11-24 | $2.20 | $2.20 | 42,853 |
| 2023-11-22 | $2.60 | $2.60 | 70,719 |
| 2023-11-21 | $2.40 | $2.40 | 92,895 |
| 2023-11-20 | $2.50 | $2.50 | 70,826 |
| 2023-11-17 | $2.10 | $2.10 | 47,161 |
| 2023-11-16 | $2.20 | $2.20 | 79,410 |
| 2023-11-15 | $2.00 | $2.00 | 75,611 |
| 2023-11-14 | $2.00 | $2.00 | 116,943 |
| 2023-11-13 | $1.30 | $1.30 | 77,073 |
| 2023-11-10 | $1.40 | $1.40 | 129,397 |
| 2023-11-09 | $1.00 | $1.00 | 48,551 |
| 2023-11-08 | $1.20 | $1.20 | 59,395 |
| 2023-11-07 | $1.30 | $1.30 | 25,083 |
| 2023-11-06 | $1.40 | $1.40 | 215,092 |
| 2023-11-03 | $1.00 | $1.00 | 104,458 |
| 2023-11-02 | $0.80 | $0.80 | 58,312 |
| 2023-11-01 | $0.80 | $0.80 | 102,577 |
| 2023-10-31 | $1.00 | $1.00 | 26,198 |
| 2023-10-30 | $1.00 | $1.00 | 292,617 |
| 2023-10-27 | $0.90 | $0.90 | 96,275 |
| 2023-10-26 | $0.80 | $0.80 | 188,994 |
| 2023-10-25 | $1.00 | $1.00 | 182,466 |
| 2023-10-24 | $1.00 | $1.00 | 137,799 |
| 2023-10-23 | $1.20 | $1.20 | 288,089 |
| 2023-10-20 | $0.60 | $0.60 | 96,487 |
| 2023-10-19 | $0.60 | $0.60 | 99,166 |
| 2023-10-18 | $1.00 | $1.00 | 210,195 |
| 2023-10-17 | $1.00 | $1.00 | 172,140 |
| 2023-10-16 | $1.60 | $1.60 | 239,067 |
| 2023-10-13 | $1.20 | $1.20 | 145,074 |
| 2023-10-12 | $0.80 | $0.80 | 180,090 |
| 2023-10-11 | $0.60 | $0.60 | 161,224 |
| 2023-10-10 | $0.40 | $0.40 | 30,469 |
| 2023-10-09 | $0.60 | $0.60 | 17 |
| 2023-10-06 | $0.40 | $0.40 | 6,070 |
| 2023-10-05 | $0.40 | $0.40 | 25,099 |
| 2023-10-04 | $0.40 | $0.40 | 85,917 |
| 2023-10-03 | $0.40 | $0.40 | 1,203 |
| 2023-10-02 | $0.40 | $0.40 | 41,839 |
| 2023-09-29 | $0.60 | $0.60 | 2,530 |
| 2023-09-28 | $0.60 | $0.60 | 4,262 |
| 2023-09-27 | $0.60 | $0.60 | 43,187 |
| 2023-09-26 | $0.60 | $0.60 | 23,961 |
| 2023-09-25 | $0.60 | $0.60 | 244,409 |
| 2023-09-22 | $0.40 | $0.40 | 1,557 |
| 2023-09-21 | $0.40 | $0.40 | 62,455 |
| 2023-09-20 | $0.40 | $0.40 | 251 |
| 2023-09-19 | $0.60 | $0.60 | 707 |
| 2023-09-18 | $0.40 | $0.40 | 410 |
| 2023-09-15 | $0.40 | $0.40 | 1,668 |
| 2023-09-14 | $0.40 | $0.40 | 271 |
| 2023-09-13 | $0.40 | $0.40 | 32,009 |
| 2023-09-12 | $0.70 | $0.70 | 62,799 |
| 2023-09-11 | $0.40 | $0.40 | 41 |
| 2023-09-08 | $0.20 | $0.20 | 50 |
| 2023-09-07 | $0.40 | $0.40 | 91 |
| 2023-09-06 | $0.40 | $0.40 | 130 |
| 2023-09-05 | $0.50 | $0.50 | 61,972 |
| 2023-09-01 | $0.48 | $0.48 | 666 |
| 2023-08-31 | $0.40 | $0.40 | 260 |
| 2023-08-30 | $0.40 | $0.40 | 595 |
| 2023-08-29 | $0.40 | $0.40 | 2 |
| 2023-08-28 | $0.50 | $0.50 | 9 |
| 2023-08-25 | $0.40 | $0.40 | 752 |
| 2023-08-24 | $0.50 | $0.50 | 20,026 |
| 2023-08-23 | $0.40 | $0.40 | 41,153 |
| 2023-08-22 | $0.40 | $0.40 | 35 |
| 2023-08-21 | $0.30 | $0.30 | 52 |
| 2023-08-18 | $0.30 | $0.30 | 259 |
| 2023-08-17 | $0.20 | $0.20 | 3,612 |
| 2023-08-16 | $0.40 | $0.40 | 180 |
| 2023-08-15 | $0.20 | $0.20 | 1 |
| 2023-08-14 | $0.40 | $0.40 | 359 |
| 2023-08-11 | $0.40 | $0.40 | 250 |
| 2023-08-10 | $0.40 | $0.40 | 1,000 |
| 2023-08-09 | $0.40 | $0.40 | 825 |
| 2023-08-08 | $0.20 | $0.20 | 0 |
| 2023-08-07 | $0.20 | $0.20 | 4 |
| 2023-08-04 | $0.30 | $0.30 | 0 |
| 2023-08-03 | $0.40 | $0.40 | 2,600 |
| 2023-08-02 | $0.30 | $0.30 | 0 |
| 2023-08-01 | $0.30 | $0.30 | 721 |
| 2023-07-31 | $0.30 | $0.30 | 4,420 |
| 2023-07-28 | $0.40 | $0.40 | 27 |
| 2023-07-27 | $0.30 | $0.30 | 2 |
| 2023-07-26 | $0.40 | $0.40 | 5 |
| 2023-07-25 | $0.20 | $0.20 | 2,556 |
| 2023-07-24 | $0.40 | $0.40 | 67 |
| 2023-07-21 | $0.60 | $0.60 | 0 |
| 2023-07-20 | $0.40 | $0.40 | 168 |
| 2023-07-19 | $0.20 | $0.20 | 362 |
| 2023-07-18 | $0.20 | $0.20 | 2,382 |
| 2023-07-17 | $0.60 | $0.60 | 249 |
| 2023-07-14 | $0.50 | $0.50 | 310 |
| 2023-07-13 | $0.40 | $0.40 | 500 |
| 2023-07-12 | $0.40 | $0.40 | 150 |
| 2023-07-11 | $0.40 | $0.40 | 25 |
| 2023-07-10 | $0.40 | $0.40 | 101 |
| 2023-07-07 | $0.40 | $0.40 | 3,550 |
| 2023-07-06 | $0.40 | $0.40 | 5,542 |
| 2023-07-05 | $0.50 | $0.50 | 3,480 |
| 2023-07-03 | $0.60 | $0.60 | 334 |
| 2023-06-30 | $0.50 | $0.50 | 3 |
| 2023-06-29 | $0.40 | $0.40 | 346 |
| 2023-06-28 | $0.40 | $0.40 | 1,615 |
| 2023-06-27 | $0.40 | $0.40 | 2,508 |
| 2023-06-26 | $0.40 | $0.40 | 1,683 |
| 2023-06-23 | $0.44 | $0.44 | 1,083 |
| 2023-06-22 | $0.40 | $0.40 | 870 |
| 2023-06-21 | $0.40 | $0.40 | 1,077 |
| 2023-06-20 | $0.40 | $0.40 | 2,989 |
| 2023-06-16 | $0.40 | $0.40 | 48,345 |
| 2023-06-15 | $0.30 | $0.30 | 1,358 |
| 2023-06-14 | $0.30 | $0.30 | 4,888 |
| 2023-06-13 | $0.20 | $0.20 | 5,897 |
| 2023-06-12 | $0.20 | $0.20 | 3,207 |
| 2023-06-09 | $0.40 | $0.40 | 7,763 |
| 2023-06-08 | $0.38 | $0.38 | 550 |
| 2023-06-07 | $0.40 | $0.40 | 4,132 |
| 2023-06-06 | $0.20 | $0.20 | 2,663 |
| 2023-06-05 | $0.20 | $0.20 | 2,015 |
| 2023-06-02 | $0.30 | $0.30 | 1,106 |
| 2023-06-01 | $0.40 | $0.40 | 6,117 |
| 2023-05-31 | $0.40 | $0.40 | 20,860 |
| 2023-05-30 | $0.40 | $0.40 | 812 |
| 2023-05-26 | $0.50 | $0.50 | 21 |
| 2023-05-25 | $0.40 | $0.40 | 750 |
| 2023-05-24 | $0.40 | $0.40 | 1,995 |
| 2023-05-23 | $0.40 | $0.40 | 3,536 |
| 2023-05-22 | $0.40 | $0.40 | 71,085 |
| 2023-05-19 | $0.40 | $0.40 | 4,445 |
| 2023-05-18 | $0.58 | $0.58 | 2,929 |
| 2023-05-17 | $0.60 | $0.60 | 1,048 |
| 2023-05-16 | $0.50 | $0.50 | 11,895 |
| 2023-05-15 | $0.60 | $0.60 | 683 |
| 2023-05-12 | $0.60 | $0.60 | 868 |
| 2023-05-11 | $0.40 | $0.40 | 56 |
| 2023-05-10 | $0.50 | $0.50 | 553 |
| 2023-05-09 | $0.50 | $0.50 | 4 |
| 2023-05-08 | $0.60 | $0.60 | 3,889 |
| 2023-05-05 | $0.60 | $0.60 | 599 |
| 2023-05-04 | $0.40 | $0.40 | 120 |
| 2023-05-03 | $0.50 | $0.50 | 6,005 |
| 2023-05-02 | $0.50 | $0.50 | 7 |
| 2023-05-01 | $0.40 | $0.40 | 360 |
| 2023-04-28 | $0.40 | $0.40 | 9,157 |
| 2023-04-27 | $0.50 | $0.50 | 351 |
| 2023-04-26 | $0.40 | $0.40 | 7,689 |
| 2023-04-25 | $0.40 | $0.40 | 56 |
| 2023-04-24 | $0.50 | $0.50 | 497 |
| 2023-04-21 | $0.40 | $0.40 | 3,025 |
| 2023-04-20 | $0.40 | $0.40 | 3,000 |
| 2023-04-19 | $0.60 | $0.60 | 4,293 |
| 2023-04-18 | $0.60 | $0.60 | 18,974 |
| 2023-04-17 | $0.60 | $0.60 | 122 |
| 2023-04-14 | $0.60 | $0.60 | 6,443 |
| 2023-04-13 | $0.60 | $0.60 | 1,852 |
| 2023-04-12 | $0.40 | $0.40 | 36,851 |
| 2023-04-11 | $0.50 | $0.50 | 687 |
| 2023-04-10 | $0.60 | $0.60 | 3,575 |
| 2023-04-06 | $0.60 | $0.60 | 22,037 |
| 2023-04-05 | $0.80 | $0.80 | 0 |
| 2023-04-04 | $0.80 | $0.80 | 734 |
| 2023-04-03 | $0.70 | $0.70 | 193 |
| 2023-03-31 | $0.60 | $0.60 | 1,022 |
| 2023-03-30 | $0.60 | $0.60 | 1,287 |
| 2023-03-29 | $0.80 | $0.80 | 265 |
| 2023-03-28 | $0.80 | $0.80 | 2,776 |
| 2023-03-27 | $0.80 | $0.80 | 358 |
| 2023-03-24 | $0.60 | $0.60 | 4,169 |
| 2023-03-23 | $0.80 | $0.80 | 560 |
| 2023-03-22 | $0.70 | $0.70 | 25,889 |
| 2023-03-21 | $0.70 | $0.70 | 349 |
| 2023-03-20 | $0.80 | $0.80 | 195 |
| 2023-03-17 | $0.80 | $0.80 | 4,560 |
| 2023-03-16 | $0.70 | $0.70 | 4,290 |
| 2023-03-15 | $0.60 | $0.60 | 38,549 |
| 2023-03-14 | $1.00 | $1.00 | 51,032 |
| 2023-03-13 | $0.80 | $0.80 | 69,256 |
| 2023-03-10 | $1.00 | $1.00 | 37,308 |
| 2023-03-09 | $1.00 | $1.00 | 24,632 |
| 2023-03-08 | $0.80 | $0.80 | 17,052 |
| 2023-03-07 | $0.80 | $0.80 | 4,456 |
| 2023-03-06 | $0.80 | $0.80 | 15,453 |
| 2023-03-03 | $0.80 | $0.80 | 21,599 |
| 2023-03-02 | $0.70 | $0.70 | 8,098 |
| 2023-03-01 | $1.00 | $1.00 | 13,659 |
| 2023-02-28 | $1.00 | $1.00 | 28,030 |
| 2023-02-27 | $0.60 | $0.60 | 9,306 |
| 2023-02-24 | $0.88 | $0.88 | 34,672 |
| 2023-02-23 | $1.20 | $1.20 | 43,753 |
| 2023-02-22 | $0.80 | $0.80 | 17,625 |
| 2023-02-21 | $1.00 | $1.00 | 1,213 |
| 2023-02-17 | $1.00 | $1.00 | 6,197 |
| 2023-02-16 | $0.90 | $0.90 | 89 |
| 2023-02-15 | $1.00 | $1.00 | 5,268 |
| 2023-02-14 | $1.00 | $1.00 | 1,772 |
| 2023-02-13 | $1.00 | $1.00 | 1,586 |
| 2023-02-10 | $1.00 | $1.00 | 175 |
| 2023-02-09 | $0.90 | $0.90 | 8,493 |
| 2023-02-08 | $1.00 | $1.00 | 265 |
| 2023-02-07 | $1.00 | $1.00 | 368 |
| 2023-02-06 | $1.00 | $1.00 | 5,228 |
| 2023-02-03 | $1.00 | $1.00 | 18,143 |
| 2023-02-02 | $1.20 | $1.20 | 5,091 |
| 2023-02-01 | $1.40 | $1.40 | 2,217 |
| 2023-01-31 | $1.50 | $1.50 | 19,953 |
| 2023-01-30 | $1.10 | $1.10 | 21,506 |
| 2023-01-27 | $1.40 | $1.40 | 17,709 |
| 2023-01-26 | $2.20 | $2.20 | 67,762 |
| 2023-01-25 | $1.60 | $1.60 | 25,771 |
| 2023-01-24 | $1.10 | $1.10 | 1,777 |
| 2023-01-23 | $1.30 | $1.30 | 6,300 |
| 2023-01-20 | $1.20 | $1.20 | 1,542 |
| 2023-01-19 | $1.20 | $1.20 | 212 |
| 2023-01-18 | $1.20 | $1.20 | 1,354 |
| 2023-01-17 | $1.20 | $1.20 | 1,452 |
| 2023-01-13 | $1.20 | $1.20 | 3,176 |
| 2023-01-12 | $1.20 | $1.20 | 0 |
| 2023-01-11 | $1.20 | $1.20 | 4,455 |
| 2023-01-10 | $1.20 | $1.20 | 2 |
| 2023-01-09 | $1.30 | $1.30 | 575 |
| 2023-01-06 | $1.30 | $1.30 | 2 |
| 2023-01-05 | $1.20 | $1.20 | 453 |
| 2023-01-04 | $1.30 | $1.30 | 619 |
| 2023-01-03 | $1.30 | $1.30 | 202 |