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
- 2021-12-27 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 | $0.50 | $0.50 | 1,780 |
| 2023-12-28 | $0.55 | $0.55 | 5,221 |
| 2023-12-27 | $0.58 | $0.58 | 5,780 |
| 2023-12-26 | $0.50 | $0.50 | 6,965 |
| 2023-12-22 | $0.59 | $0.59 | 1,720 |
| 2023-12-21 | $0.57 | $0.57 | 17,315 |
| 2023-12-20 | $1.49 | $1.49 | 13,148 |
| 2023-12-19 | $0.54 | $0.54 | 9,919 |
| 2023-12-18 | $0.62 | $0.62 | 16,801 |
| 2023-12-15 | $0.91 | $0.91 | 564 |
| 2023-12-14 | $0.84 | $0.84 | 2,315 |
| 2023-12-13 | $0.90 | $0.90 | 1,458 |
| 2023-12-12 | $0.78 | $0.78 | 560 |
| 2023-12-11 | $0.86 | $0.86 | 377 |
| 2023-12-08 | $0.96 | $0.96 | 0 |
| 2023-12-07 | $0.96 | $0.96 | 6,281 |
| 2023-12-06 | $0.76 | $0.76 | 10,323 |
| 2023-12-05 | $0.92 | $0.92 | 4,350 |
| 2023-12-04 | $1.00 | $1.00 | 5,458 |
| 2023-12-01 | $1.10 | $1.10 | 1,771 |
| 2023-11-30 | $0.74 | $0.74 | 8,251 |
| 2023-11-29 | $0.86 | $0.86 | 21,090 |
| 2023-11-28 | $0.85 | $0.85 | 2,895 |
| 2023-11-27 | $0.90 | $0.90 | 1,876 |
| 2023-11-24 | $1.03 | $1.03 | 245 |
| 2023-11-22 | $0.91 | $0.91 | 846 |
| 2023-11-21 | $1.00 | $1.00 | 4,534 |
| 2023-11-20 | $1.03 | $1.03 | 3,297 |
| 2023-11-17 | $1.04 | $1.04 | 2,038 |
| 2023-11-16 | $1.02 | $1.02 | 6,080 |
| 2023-11-15 | $1.06 | $1.06 | 1,965 |
| 2023-11-14 | $1.26 | $1.26 | 2,501 |
| 2023-11-13 | $1.33 | $1.33 | 5,591 |
| 2023-11-10 | $1.32 | $1.32 | 15,834 |
| 2023-11-09 | $1.33 | $1.33 | 455 |
| 2023-11-08 | $1.33 | $1.33 | 5,465 |
| 2023-11-07 | $1.38 | $1.38 | 6,090 |
| 2023-11-06 | $1.40 | $1.40 | 1,940 |
| 2023-11-03 | $1.60 | $1.60 | 16,424 |
| 2023-11-02 | $1.18 | $1.18 | 4,612 |
| 2023-11-01 | $1.13 | $1.13 | 4,973 |
| 2023-10-31 | $1.23 | $1.23 | 975 |
| 2023-10-30 | $1.33 | $1.33 | 3,690 |
| 2023-10-27 | $1.40 | $1.40 | 637 |
| 2023-10-26 | $1.42 | $1.42 | 70 |
| 2023-10-25 | $1.47 | $1.47 | 2,001 |
| 2023-10-24 | $1.45 | $1.45 | 2,688 |
| 2023-10-23 | $1.38 | $1.38 | 1,181 |
| 2023-10-20 | $1.48 | $1.48 | 1,304 |
| 2023-10-19 | $1.37 | $1.37 | 5,808 |
| 2023-10-18 | $1.35 | $1.35 | 12,134 |
| 2023-10-17 | $1.68 | $1.68 | 3,295 |
| 2023-10-16 | $1.85 | $1.85 | 1,322 |
| 2023-10-13 | $1.85 | $1.85 | 1,010 |
| 2023-10-12 | $1.68 | $1.68 | 4,432 |
| 2023-10-11 | $1.69 | $1.69 | 797 |
| 2023-10-10 | $1.82 | $1.82 | 2,100 |
| 2023-10-09 | $1.73 | $1.73 | 20 |
| 2023-10-06 | $1.83 | $1.83 | 6,050 |
| 2023-10-05 | $1.93 | $1.93 | 258 |
| 2023-10-04 | $2.04 | $2.04 | 3,447 |
| 2023-10-03 | $2.04 | $2.04 | 3,660 |
| 2023-10-02 | $2.12 | $2.12 | 1,048 |
| 2023-09-29 | $2.25 | $2.25 | 10,295 |
| 2023-09-28 | $2.38 | $2.38 | 1,218 |
| 2023-09-27 | $2.35 | $2.35 | 2,040 |
| 2023-09-26 | $2.56 | $2.56 | 0 |
| 2023-09-25 | $2.56 | $2.56 | 5,709 |
| 2023-09-22 | $2.39 | $2.39 | 14,022 |
| 2023-09-21 | $2.40 | $2.40 | 450 |
| 2023-09-20 | $2.45 | $2.45 | 571 |
| 2023-09-19 | $2.49 | $2.49 | 917 |
| 2023-09-18 | $2.50 | $2.50 | 1,204 |
| 2023-09-15 | $2.35 | $2.35 | 677 |
| 2023-09-14 | $2.40 | $2.40 | 3,304 |
| 2023-09-13 | $2.63 | $2.63 | 5,064 |
| 2023-09-12 | $2.86 | $2.86 | 110 |
| 2023-09-11 | $2.80 | $2.80 | 15 |
| 2023-09-08 | $2.86 | $2.86 | 1,010 |
| 2023-09-07 | $2.86 | $2.86 | 158 |
| 2023-09-06 | $2.86 | $2.86 | 1,374 |
| 2023-09-05 | $2.85 | $2.85 | 1,437 |
| 2023-09-01 | $2.81 | $2.81 | 161 |
| 2023-08-31 | $3.02 | $3.02 | 1,444 |
| 2023-08-30 | $2.96 | $2.96 | 267 |
| 2023-08-29 | $3.00 | $3.00 | 273 |
| 2023-08-28 | $2.98 | $2.98 | 120 |
| 2023-08-25 | $3.12 | $3.12 | 43 |
| 2023-08-24 | $3.20 | $3.20 | 80 |
| 2023-08-23 | $3.29 | $3.29 | 3,072 |
| 2023-08-22 | $3.17 | $3.17 | 10,489 |
| 2023-08-21 | $3.10 | $3.10 | 936 |
| 2023-08-18 | $3.06 | $3.06 | 0 |
| 2023-08-17 | $3.06 | $3.06 | 50 |
| 2023-08-16 | $3.10 | $3.10 | 1,615 |
| 2023-08-15 | $3.20 | $3.20 | 836 |
| 2023-08-14 | $3.06 | $3.06 | 2,987 |
| 2023-08-11 | $3.05 | $3.05 | 2,036 |
| 2023-08-10 | $2.87 | $2.87 | 688 |
| 2023-08-09 | $2.75 | $2.75 | 1,957 |
| 2023-08-08 | $2.77 | $2.77 | 2,487 |
| 2023-08-07 | $3.30 | $3.30 | 3,659 |
| 2023-08-04 | $3.00 | $3.00 | 2,027 |
| 2023-08-03 | $2.85 | $2.85 | 1,255 |
| 2023-08-02 | $3.00 | $3.00 | 2,855 |
| 2023-08-01 | $3.00 | $3.00 | 2,515 |
| 2023-07-31 | $3.08 | $3.08 | 1,486 |
| 2023-07-28 | $3.35 | $3.35 | 1,431 |
| 2023-07-27 | $3.26 | $3.26 | 1,405 |
| 2023-07-26 | $3.30 | $3.30 | 949 |
| 2023-07-25 | $3.23 | $3.23 | 1,387 |
| 2023-07-24 | $3.22 | $3.22 | 2,112 |
| 2023-07-21 | $3.30 | $3.30 | 480 |
| 2023-07-20 | $3.05 | $3.05 | 171 |
| 2023-07-19 | $3.10 | $3.10 | 2,062 |
| 2023-07-18 | $3.15 | $3.15 | 1,177 |
| 2023-07-17 | $3.15 | $3.15 | 3,472 |
| 2023-07-14 | $3.20 | $3.20 | 1,276 |
| 2023-07-13 | $3.36 | $3.36 | 90 |
| 2023-07-12 | $3.16 | $3.16 | 2,666 |
| 2023-07-11 | $3.30 | $3.30 | 1,016 |
| 2023-07-10 | $3.30 | $3.30 | 1,381 |
| 2023-07-07 | $3.16 | $3.16 | 2,064 |
| 2023-07-06 | $3.30 | $3.30 | 835 |
| 2023-07-05 | $3.43 | $3.43 | 8,065 |
| 2023-07-03 | $3.44 | $3.44 | 1,362 |
| 2023-06-30 | $3.95 | $3.95 | 2,337 |
| 2023-06-29 | $3.49 | $3.49 | 5,569 |
| 2023-06-28 | $3.55 | $3.55 | 4,076 |
| 2023-06-27 | $3.50 | $3.50 | 837 |
| 2023-06-26 | $3.58 | $3.58 | 10,049 |
| 2023-06-23 | $4.00 | $4.00 | 2,330 |
| 2023-06-22 | $3.76 | $3.76 | 1,210 |
| 2023-06-21 | $4.05 | $4.05 | 1,317 |
| 2023-06-20 | $4.00 | $4.00 | 1,569 |
| 2023-06-16 | $3.40 | $3.40 | 1,782 |
| 2023-06-15 | $3.60 | $3.60 | 0 |
| 2023-06-14 | $3.60 | $3.60 | 1,384 |
| 2023-06-13 | $3.68 | $3.68 | 3,979 |
| 2023-06-12 | $3.74 | $3.74 | 6,782 |
| 2023-06-09 | $3.70 | $3.70 | 5,089 |
| 2023-06-08 | $3.60 | $3.60 | 2,765 |
| 2023-06-07 | $3.40 | $3.40 | 2,058 |
| 2023-06-06 | $4.10 | $4.10 | 4,453 |
| 2023-06-05 | $3.60 | $3.60 | 1,125 |
| 2023-06-02 | $3.80 | $3.80 | 130 |
| 2023-06-01 | $3.60 | $3.60 | 0 |
| 2023-05-31 | $3.60 | $3.60 | 2,551 |
| 2023-05-30 | $3.80 | $3.80 | 723 |
| 2023-05-26 | $3.88 | $3.88 | 21,133 |
| 2023-05-25 | $4.40 | $4.40 | 1,975 |
| 2023-05-24 | $3.60 | $3.60 | 514 |
| 2023-05-23 | $3.70 | $3.70 | 5,268 |
| 2023-05-22 | $3.60 | $3.60 | 792 |
| 2023-05-19 | $3.83 | $3.83 | 454 |
| 2023-05-18 | $3.90 | $3.90 | 2,563 |
| 2023-05-17 | $4.20 | $4.20 | 2,194 |
| 2023-05-16 | $3.84 | $3.84 | 1,036 |
| 2023-05-15 | $3.65 | $3.65 | 3,873 |
| 2023-05-12 | $3.60 | $3.60 | 13,624 |
| 2023-05-11 | $3.45 | $3.45 | 1,061 |
| 2023-05-10 | $4.55 | $4.55 | 5,323 |
| 2023-05-09 | $4.75 | $4.75 | 11,251 |
| 2023-05-08 | $4.00 | $4.00 | 14,627 |
| 2023-05-05 | $3.80 | $3.80 | 0 |
| 2023-05-04 | $3.80 | $3.80 | 0 |
| 2023-05-03 | $3.80 | $3.80 | 0 |
| 2023-05-02 | $3.80 | $3.80 | 0 |
| 2023-05-01 | $3.80 | $3.80 | 0 |
| 2023-04-28 | $3.80 | $3.80 | 0 |
| 2023-04-27 | $3.80 | $3.80 | 0 |
| 2023-04-26 | $3.80 | $3.80 | 0 |
| 2023-04-25 | $3.80 | $3.80 | 0 |
| 2023-04-24 | $3.80 | $3.80 | 0 |
| 2023-04-21 | $3.80 | $3.80 | 0 |
| 2023-04-20 | $3.80 | $3.80 | 0 |
| 2023-04-19 | $3.80 | $3.80 | 0 |
| 2023-04-18 | $3.80 | $3.80 | 0 |
| 2023-04-17 | $3.80 | $3.80 | 0 |
| 2023-04-14 | $3.80 | $3.80 | 0 |
| 2023-04-13 | $3.80 | $3.80 | 0 |
| 2023-04-12 | $3.80 | $3.80 | 0 |
| 2023-04-11 | $3.80 | $3.80 | 0 |
| 2023-04-10 | $3.80 | $3.80 | 0 |
| 2023-04-06 | $3.80 | $3.80 | 0 |
| 2023-04-05 | $3.80 | $3.80 | 0 |
| 2023-04-04 | $3.80 | $3.80 | 0 |
| 2023-04-03 | $3.80 | $3.80 | 0 |
| 2023-03-31 | $3.80 | $3.80 | 0 |
| 2023-03-30 | $3.80 | $3.80 | 0 |
| 2023-03-29 | $3.80 | $3.80 | 0 |
| 2023-03-28 | $3.80 | $3.80 | 0 |
| 2023-03-27 | $3.80 | $3.80 | 0 |
| 2023-03-24 | $3.80 | $3.80 | 0 |
| 2023-03-23 | $3.80 | $3.80 | 0 |
| 2023-03-22 | $3.80 | $3.80 | 0 |
| 2023-03-21 | $3.80 | $3.80 | 0 |
| 2023-03-20 | $3.80 | $3.80 | 0 |
| 2023-03-17 | $3.80 | $3.80 | 962 |
| 2023-03-16 | $3.48 | $3.48 | 910 |
| 2023-03-15 | $3.16 | $3.16 | 2,308 |
| 2023-03-14 | $3.54 | $3.54 | 2,220 |
| 2023-03-13 | $3.58 | $3.58 | 593 |
| 2023-03-10 | $3.50 | $3.50 | 1,106 |
| 2023-03-09 | $3.57 | $3.57 | 3,144 |
| 2023-03-08 | $4.00 | $4.00 | 5,072 |
| 2023-03-07 | $4.13 | $4.13 | 691 |
| 2023-03-06 | $3.97 | $3.97 | 2,375 |
| 2023-03-03 | $3.89 | $3.89 | 329 |
| 2023-03-02 | $3.88 | $3.88 | 21 |
| 2023-03-01 | $4.01 | $4.01 | 834 |
| 2023-02-28 | $4.15 | $4.15 | 746 |
| 2023-02-27 | $4.34 | $4.34 | 1,283 |
| 2023-02-24 | $4.13 | $4.13 | 422 |
| 2023-02-23 | $3.90 | $3.90 | 220 |
| 2023-02-22 | $3.81 | $3.81 | 644 |
| 2023-02-21 | $3.96 | $3.96 | 441 |
| 2023-02-17 | $3.94 | $3.94 | 135 |
| 2023-02-16 | $4.12 | $4.12 | 198 |
| 2023-02-15 | $4.00 | $4.00 | 1,865 |
| 2023-02-14 | $4.10 | $4.10 | 450 |
| 2023-02-13 | $4.00 | $4.00 | 344 |
| 2023-02-10 | $4.16 | $4.16 | 1,602 |
| 2023-02-09 | $4.13 | $4.13 | 260 |
| 2023-02-08 | $4.17 | $4.17 | 3,229 |
| 2023-02-07 | $4.14 | $4.14 | 4,575 |
| 2023-02-06 | $3.90 | $3.90 | 4,155 |
| 2023-02-03 | $3.48 | $3.48 | 1,061 |
| 2023-02-02 | $3.43 | $3.43 | 933 |
| 2023-02-01 | $3.65 | $3.65 | 1,380 |
| 2023-01-31 | $3.48 | $3.48 | 1,950 |
| 2023-01-30 | $3.50 | $3.50 | 1,160 |
| 2023-01-27 | $3.65 | $3.65 | 311 |
| 2023-01-26 | $3.65 | $3.65 | 993 |
| 2023-01-25 | $3.79 | $3.79 | 4,192 |
| 2023-01-24 | $3.61 | $3.61 | 2,415 |
| 2023-01-23 | $3.37 | $3.37 | 570 |
| 2023-01-20 | $3.55 | $3.55 | 176 |
| 2023-01-19 | $3.37 | $3.37 | 2,593 |
| 2023-01-18 | $3.20 | $3.20 | 49 |
| 2023-01-17 | $3.10 | $3.10 | 1,951 |
| 2023-01-13 | $2.96 | $2.96 | 350 |
| 2023-01-12 | $2.97 | $2.97 | 360 |
| 2023-01-11 | $3.10 | $3.10 | 826 |
| 2023-01-10 | $2.93 | $2.93 | 1,122 |
| 2023-01-09 | $2.79 | $2.79 | 5,376 |
| 2023-01-06 | $2.60 | $2.60 | 2,907 |
| 2023-01-05 | $2.56 | $2.56 | 268 |
| 2023-01-04 | $2.65 | $2.65 | 689 |
| 2023-01-03 | $2.60 | $2.60 | 0 |