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
- 2021-01-08 to 2026-08-27
- 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 | $2.22 | $2.22 | 76,000 |
| 2023-12-28 | $2.03 | $2.03 | 29,400 |
| 2023-12-27 | $2.01 | $2.01 | 36,400 |
| 2023-12-26 | $2.01 | $2.01 | 36,300 |
| 2023-12-22 | $2.02 | $2.02 | 8,300 |
| 2023-12-21 | $2.01 | $2.01 | 96,100 |
| 2023-12-20 | $2.00 | $2.00 | 52,200 |
| 2023-12-19 | $2.04 | $2.04 | 28,800 |
| 2023-12-18 | $2.10 | $2.10 | 12,400 |
| 2023-12-15 | $2.12 | $2.12 | 20,300 |
| 2023-12-14 | $2.23 | $2.23 | 54,400 |
| 2023-12-13 | $2.10 | $2.10 | 69,500 |
| 2023-12-12 | $1.97 | $1.97 | 75,900 |
| 2023-12-11 | $2.08 | $2.08 | 29,500 |
| 2023-12-08 | $2.07 | $2.07 | 128,900 |
| 2023-12-07 | $2.12 | $2.12 | 67,300 |
| 2023-12-06 | $2.12 | $2.12 | 40,800 |
| 2023-12-05 | $2.16 | $2.16 | 62,300 |
| 2023-12-04 | $2.20 | $2.20 | 18,500 |
| 2023-12-01 | $2.14 | $2.14 | 53,900 |
| 2023-11-30 | $2.09 | $2.09 | 123,200 |
| 2023-11-29 | $2.14 | $2.14 | 29,300 |
| 2023-11-28 | $2.20 | $2.20 | 174,200 |
| 2023-11-27 | $2.24 | $2.24 | 136,800 |
| 2023-11-24 | $2.25 | $2.25 | 43,500 |
| 2023-11-22 | $2.27 | $2.27 | 3,400 |
| 2023-11-21 | $2.28 | $2.28 | 60,000 |
| 2023-11-20 | $2.21 | $2.21 | 61,700 |
| 2023-11-17 | $2.30 | $2.30 | 128,600 |
| 2023-11-16 | $2.37 | $2.37 | 40,700 |
| 2023-11-15 | $2.31 | $2.31 | 27,200 |
| 2023-11-14 | $2.37 | $2.37 | 12,500 |
| 2023-11-13 | $2.40 | $2.40 | 199,200 |
| 2023-11-10 | $2.33 | $2.33 | 18,500 |
| 2023-11-09 | $2.35 | $2.35 | 20,600 |
| 2023-11-08 | $2.35 | $2.35 | 14,100 |
| 2023-11-07 | $2.38 | $2.38 | 13,600 |
| 2023-11-06 | $2.39 | $2.39 | 7,500 |
| 2023-11-03 | $2.40 | $2.40 | 15,300 |
| 2023-11-02 | $2.40 | $2.40 | 43,400 |
| 2023-11-01 | $2.42 | $2.42 | 21,200 |
| 2023-10-31 | $2.44 | $2.44 | 82,200 |
| 2023-10-30 | $2.40 | $2.40 | 102,200 |
| 2023-10-27 | $2.33 | $2.33 | 72,000 |
| 2023-10-26 | $2.35 | $2.35 | 108,000 |
| 2023-10-25 | $2.11 | $2.11 | 39,900 |
| 2023-10-24 | $2.03 | $2.03 | 130,400 |
| 2023-10-23 | $2.06 | $2.06 | 47,400 |
| 2023-10-20 | $2.04 | $2.04 | 59,600 |
| 2023-10-19 | $2.09 | $2.09 | 51,400 |
| 2023-10-18 | $2.09 | $2.09 | 70,000 |
| 2023-10-17 | $2.09 | $2.09 | 54,800 |
| 2023-10-16 | $2.11 | $2.11 | 189,000 |
| 2023-10-13 | $2.15 | $2.15 | 59,600 |
| 2023-10-12 | $2.16 | $2.16 | 139,800 |
| 2023-10-11 | $2.18 | $2.18 | 57,300 |
| 2023-10-10 | $2.25 | $2.25 | 73,500 |
| 2023-10-09 | $2.26 | $2.26 | 73,200 |
| 2023-10-06 | $2.30 | $2.30 | 67,400 |
| 2023-10-05 | $2.30 | $2.30 | 11,900 |
| 2023-10-04 | $2.33 | $2.33 | 21,000 |
| 2023-10-03 | $2.40 | $2.40 | 64,000 |
| 2023-10-02 | $2.36 | $2.36 | 61,000 |
| 2023-09-29 | $2.48 | $2.48 | 163,800 |
| 2023-09-28 | $2.31 | $2.31 | 46,300 |
| 2023-09-27 | $2.14 | $2.14 | 190,000 |
| 2023-09-26 | $2.17 | $2.17 | 26,600 |
| 2023-09-25 | $2.19 | $2.19 | 32,600 |
| 2023-09-22 | $2.25 | $2.25 | 92,300 |
| 2023-09-21 | $2.18 | $2.18 | 70,400 |
| 2023-09-20 | $2.24 | $2.24 | 18,000 |
| 2023-09-19 | $2.25 | $2.25 | 41,700 |
| 2023-09-18 | $2.30 | $2.30 | 37,300 |
| 2023-09-15 | $2.35 | $2.35 | 101,600 |
| 2023-09-14 | $2.37 | $2.37 | 60,600 |
| 2023-09-13 | $2.33 | $2.33 | 36,200 |
| 2023-09-12 | $2.23 | $2.23 | 81,400 |
| 2023-09-11 | $2.24 | $2.24 | 105,700 |
| 2023-09-08 | $2.21 | $2.21 | 133,500 |
| 2023-09-07 | $2.25 | $2.25 | 24,500 |
| 2023-09-06 | $2.30 | $2.30 | 64,100 |
| 2023-09-05 | $2.29 | $2.29 | 54,300 |
| 2023-09-01 | $2.34 | $2.34 | 19,900 |
| 2023-08-31 | $2.35 | $2.35 | 9,300 |
| 2023-08-30 | $2.35 | $2.35 | 19,600 |
| 2023-08-29 | $2.30 | $2.30 | 47,100 |
| 2023-08-28 | $2.35 | $2.35 | 102,300 |
| 2023-08-25 | $2.38 | $2.38 | 55,700 |
| 2023-08-24 | $2.50 | $2.50 | 69,200 |
| 2023-08-23 | $2.46 | $2.46 | 37,700 |
| 2023-08-22 | $2.30 | $2.30 | 66,500 |
| 2023-08-21 | $2.33 | $2.33 | 21,400 |
| 2023-08-18 | $2.28 | $2.28 | 320,000 |
| 2023-08-17 | $2.35 | $2.35 | 178,500 |
| 2023-08-16 | $2.35 | $2.35 | 70,800 |
| 2023-08-15 | $2.37 | $2.37 | 156,800 |
| 2023-08-14 | $2.41 | $2.41 | 60,100 |
| 2023-08-11 | $2.53 | $2.53 | 30,500 |
| 2023-08-10 | $2.58 | $2.58 | 46,800 |
| 2023-08-09 | $2.56 | $2.56 | 59,400 |
| 2023-08-08 | $2.54 | $2.54 | 21,600 |
| 2023-08-07 | $2.52 | $2.52 | 55,400 |
| 2023-08-04 | $2.47 | $2.47 | 84,600 |
| 2023-08-03 | $2.26 | $2.26 | 39,700 |
| 2023-08-02 | $2.36 | $2.36 | 93,600 |
| 2023-08-01 | $2.27 | $2.27 | 55,300 |
| 2023-07-31 | $2.27 | $2.27 | 19,300 |
| 2023-07-28 | $2.21 | $2.21 | 127,500 |
| 2023-07-27 | $2.26 | $2.26 | 43,800 |
| 2023-07-26 | $2.37 | $2.37 | 10,300 |
| 2023-07-25 | $2.29 | $2.29 | 63,600 |
| 2023-07-24 | $2.29 | $2.29 | 32,200 |
| 2023-07-21 | $2.40 | $2.40 | 99,700 |
| 2023-07-20 | $2.44 | $2.44 | 24,600 |
| 2023-07-19 | $2.43 | $2.43 | 113,800 |
| 2023-07-18 | $2.55 | $2.55 | 83,300 |
| 2023-07-17 | $2.65 | $2.65 | 52,400 |
| 2023-07-14 | $2.53 | $2.53 | 43,100 |
| 2023-07-13 | $2.54 | $2.54 | 43,700 |
| 2023-07-12 | $2.56 | $2.56 | 52,200 |
| 2023-07-11 | $2.59 | $2.59 | 50,600 |
| 2023-07-10 | $2.66 | $2.66 | 35,300 |
| 2023-07-07 | $2.66 | $2.66 | 23,500 |
| 2023-07-06 | $2.59 | $2.59 | 44,800 |
| 2023-07-05 | $2.65 | $2.65 | 67,200 |
| 2023-07-03 | $2.63 | $2.63 | 56,900 |
| 2023-06-30 | $2.55 | $2.55 | 123,600 |
| 2023-06-29 | $2.38 | $2.38 | 53,800 |
| 2023-06-28 | $2.38 | $2.38 | 72,200 |
| 2023-06-27 | $2.31 | $2.31 | 68,900 |
| 2023-06-26 | $2.30 | $2.30 | 173,500 |
| 2023-06-23 | $2.32 | $2.32 | 56,000 |
| 2023-06-22 | $2.33 | $2.33 | 42,400 |
| 2023-06-21 | $2.35 | $2.35 | 28,400 |
| 2023-06-20 | $2.45 | $2.45 | 140,600 |
| 2023-06-16 | $2.35 | $2.35 | 22,800 |
| 2023-06-15 | $2.42 | $2.42 | 77,100 |
| 2023-06-14 | $2.44 | $2.44 | 26,900 |
| 2023-06-13 | $2.45 | $2.45 | 73,400 |
| 2023-06-12 | $2.50 | $2.50 | 73,400 |
| 2023-06-09 | $2.61 | $2.61 | 82,200 |
| 2023-06-08 | $2.67 | $2.67 | 28,100 |
| 2023-06-07 | $2.70 | $2.70 | 81,600 |
| 2023-06-06 | $2.73 | $2.73 | 125,200 |
| 2023-06-05 | $2.65 | $2.65 | 195,700 |
| 2023-06-02 | $2.68 | $2.68 | 35,700 |
| 2023-06-01 | $2.64 | $2.64 | 13,600 |
| 2023-05-31 | $2.61 | $2.61 | 117,200 |
| 2023-05-30 | $2.80 | $2.80 | 21,400 |
| 2023-05-26 | $2.78 | $2.78 | 122,900 |
| 2023-05-25 | $2.83 | $2.83 | 130,200 |
| 2023-05-24 | $2.88 | $2.88 | 26,000 |
| 2023-05-23 | $2.90 | $2.90 | 73,600 |
| 2023-05-22 | $2.98 | $2.98 | 244,300 |
| 2023-05-19 | $2.90 | $2.90 | 295,500 |
| 2023-05-18 | $2.59 | $2.59 | 83,000 |
| 2023-05-17 | $2.59 | $2.59 | 308,300 |
| 2023-05-16 | $2.51 | $2.51 | 65,200 |
| 2023-05-15 | $2.46 | $2.46 | 109,800 |
| 2023-05-12 | $2.50 | $2.50 | 93,800 |
| 2023-05-11 | $2.50 | $2.50 | 93,300 |
| 2023-05-10 | $2.46 | $2.46 | 114,500 |
| 2023-05-09 | $2.42 | $2.42 | 53,400 |
| 2023-05-08 | $2.36 | $2.36 | 25,100 |
| 2023-05-05 | $2.41 | $2.41 | 52,100 |
| 2023-05-04 | $2.44 | $2.44 | 61,700 |
| 2023-05-03 | $2.42 | $2.42 | 87,900 |
| 2023-05-02 | $2.37 | $2.37 | 79,900 |
| 2023-05-01 | $2.41 | $2.41 | 46,200 |
| 2023-04-28 | $2.54 | $2.54 | 40,100 |
| 2023-04-27 | $2.50 | $2.50 | 114,200 |
| 2023-04-26 | $2.55 | $2.55 | 66,600 |
| 2023-04-25 | $2.46 | $2.46 | 61,500 |
| 2023-04-24 | $2.34 | $2.34 | 77,000 |
| 2023-04-21 | $2.49 | $2.49 | 23,600 |
| 2023-04-20 | $2.50 | $2.50 | 129,900 |
| 2023-04-19 | $2.43 | $2.43 | 12,400 |
| 2023-04-18 | $2.50 | $2.50 | 164,400 |
| 2023-04-17 | $2.66 | $2.66 | 119,800 |
| 2023-04-14 | $2.56 | $2.56 | 208,200 |
| 2023-04-13 | $2.50 | $2.50 | 304,900 |
| 2023-04-12 | $2.47 | $2.47 | 58,400 |
| 2023-04-11 | $2.40 | $2.40 | 115,100 |
| 2023-04-10 | $2.27 | $2.27 | 192,900 |
| 2023-04-06 | $2.07 | $2.07 | 99,400 |
| 2023-04-05 | $2.11 | $2.11 | 56,900 |
| 2023-04-04 | $2.08 | $2.08 | 27,500 |
| 2023-04-03 | $2.11 | $2.11 | 38,900 |
| 2023-03-31 | $2.19 | $2.19 | 60,400 |
| 2023-03-30 | $2.20 | $2.20 | 62,800 |
| 2023-03-29 | $2.16 | $2.16 | 13,100 |
| 2023-03-28 | $2.16 | $2.16 | 18,200 |
| 2023-03-27 | $2.15 | $2.15 | 13,700 |
| 2023-03-24 | $2.25 | $2.25 | 35,400 |
| 2023-03-23 | $2.20 | $2.20 | 23,800 |
| 2023-03-22 | $2.22 | $2.22 | 24,500 |
| 2023-03-21 | $2.23 | $2.23 | 32,100 |
| 2023-03-20 | $2.26 | $2.26 | 23,500 |
| 2023-03-17 | $2.20 | $2.20 | 92,500 |
| 2023-03-16 | $2.20 | $2.20 | 122,900 |
| 2023-03-15 | $2.20 | $2.20 | 38,500 |
| 2023-03-14 | $2.18 | $2.18 | 69,000 |
| 2023-03-13 | $2.25 | $2.25 | 50,100 |
| 2023-03-10 | $2.30 | $2.30 | 114,000 |
| 2023-03-09 | $2.40 | $2.40 | 33,800 |
| 2023-03-08 | $2.40 | $2.40 | 35,800 |
| 2023-03-07 | $2.45 | $2.45 | 21,600 |
| 2023-03-06 | $2.42 | $2.42 | 35,300 |
| 2023-03-03 | $2.46 | $2.46 | 52,100 |
| 2023-03-02 | $2.46 | $2.46 | 38,000 |
| 2023-03-01 | $2.42 | $2.42 | 15,600 |
| 2023-02-28 | $2.35 | $2.35 | 59,000 |
| 2023-02-27 | $2.45 | $2.45 | 92,900 |
| 2023-02-24 | $2.44 | $2.44 | 105,600 |
| 2023-02-23 | $2.35 | $2.35 | 51,300 |
| 2023-02-22 | $2.42 | $2.42 | 60,600 |
| 2023-02-21 | $2.32 | $2.32 | 73,300 |
| 2023-02-17 | $2.40 | $2.40 | 46,500 |
| 2023-02-16 | $2.18 | $2.18 | 4,500 |
| 2023-02-15 | $2.10 | $2.10 | 75,200 |
| 2023-02-14 | $2.14 | $2.14 | 53,300 |
| 2023-02-13 | $2.05 | $2.05 | 103,000 |
| 2023-02-10 | $2.06 | $2.06 | 57,200 |
| 2023-02-09 | $2.14 | $2.14 | 74,500 |
| 2023-02-08 | $2.35 | $2.35 | 246,600 |
| 2023-02-07 | $2.42 | $2.42 | 116,900 |
| 2023-02-06 | $2.44 | $2.44 | 193,200 |
| 2023-02-03 | $2.25 | $2.25 | 149,700 |
| 2023-02-02 | $2.09 | $2.09 | 182,800 |
| 2023-02-01 | $2.02 | $2.02 | 50,600 |
| 2023-01-31 | $2.05 | $2.05 | 116,500 |
| 2023-01-30 | $1.92 | $1.92 | 34,600 |
| 2023-01-27 | $2.04 | $2.04 | 38,600 |
| 2023-01-26 | $2.05 | $2.05 | 65,100 |
| 2023-01-25 | $1.95 | $1.95 | 43,800 |
| 2023-01-24 | $1.95 | $1.95 | 19,700 |
| 2023-01-23 | $1.95 | $1.95 | 90,000 |
| 2023-01-20 | $2.00 | $2.00 | 178,800 |
| 2023-01-19 | $1.89 | $1.89 | 26,700 |
| 2023-01-18 | $1.77 | $1.77 | 29,800 |
| 2023-01-17 | $1.85 | $1.85 | 57,800 |
| 2023-01-13 | $1.79 | $1.79 | 88,200 |
| 2023-01-12 | $1.70 | $1.70 | 92,600 |
| 2023-01-11 | $1.68 | $1.68 | 183,500 |
| 2023-01-10 | $1.70 | $1.70 | 77,900 |
| 2023-01-09 | $1.74 | $1.74 | 88,500 |
| 2023-01-06 | $1.78 | $1.78 | 57,400 |
| 2023-01-05 | $1.75 | $1.75 | 77,200 |
| 2023-01-04 | $1.83 | $1.83 | 191,200 |
| 2023-01-03 | $1.88 | $1.88 | 55,200 |