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
- 2016-03-09 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 | $1.10 | $1.10 | 1,443,800 |
| 2023-12-28 | $1.15 | $1.15 | 521,800 |
| 2023-12-27 | $1.17 | $1.17 | 589,200 |
| 2023-12-26 | $1.21 | $1.21 | 253,300 |
| 2023-12-22 | $1.22 | $1.22 | 615,500 |
| 2023-12-21 | $1.24 | $1.24 | 366,700 |
| 2023-12-20 | $1.20 | $1.20 | 534,800 |
| 2023-12-19 | $1.24 | $1.24 | 477,300 |
| 2023-12-18 | $1.22 | $1.22 | 593,000 |
| 2023-12-15 | $1.27 | $1.27 | 816,200 |
| 2023-12-14 | $1.15 | $1.15 | 662,700 |
| 2023-12-13 | $1.11 | $1.11 | 320,600 |
| 2023-12-12 | $1.09 | $1.09 | 263,200 |
| 2023-12-11 | $1.08 | $1.08 | 389,700 |
| 2023-12-08 | $1.15 | $1.15 | 205,400 |
| 2023-12-07 | $1.10 | $1.10 | 590,800 |
| 2023-12-06 | $1.11 | $1.11 | 397,300 |
| 2023-12-05 | $1.10 | $1.10 | 321,500 |
| 2023-12-04 | $1.15 | $1.15 | 240,000 |
| 2023-12-01 | $1.17 | $1.17 | 445,300 |
| 2023-11-30 | $1.13 | $1.13 | 387,600 |
| 2023-11-29 | $1.10 | $1.10 | 470,900 |
| 2023-11-28 | $1.12 | $1.12 | 250,900 |
| 2023-11-27 | $1.10 | $1.10 | 345,900 |
| 2023-11-24 | $1.14 | $1.14 | 62,600 |
| 2023-11-22 | $1.12 | $1.12 | 216,500 |
| 2023-11-21 | $1.13 | $1.13 | 147,300 |
| 2023-11-20 | $1.19 | $1.19 | 244,200 |
| 2023-11-17 | $1.18 | $1.18 | 223,300 |
| 2023-11-16 | $1.16 | $1.16 | 193,400 |
| 2023-11-15 | $1.17 | $1.17 | 442,300 |
| 2023-11-14 | $1.16 | $1.16 | 480,800 |
| 2023-11-13 | $1.23 | $1.23 | 519,600 |
| 2023-11-10 | $1.06 | $1.06 | 223,100 |
| 2023-11-09 | $1.08 | $1.08 | 228,500 |
| 2023-11-08 | $1.09 | $1.09 | 396,000 |
| 2023-11-07 | $1.18 | $1.18 | 231,400 |
| 2023-11-06 | $1.16 | $1.16 | 207,100 |
| 2023-11-03 | $1.22 | $1.22 | 314,800 |
| 2023-11-02 | $1.20 | $1.20 | 270,000 |
| 2023-11-01 | $1.26 | $1.26 | 414,800 |
| 2023-10-31 | $1.22 | $1.22 | 580,600 |
| 2023-10-30 | $1.04 | $1.04 | 205,100 |
| 2023-10-27 | $1.06 | $1.06 | 268,400 |
| 2023-10-26 | $1.07 | $1.07 | 213,000 |
| 2023-10-25 | $1.10 | $1.10 | 240,000 |
| 2023-10-24 | $1.10 | $1.10 | 351,500 |
| 2023-10-23 | $1.04 | $1.04 | 467,200 |
| 2023-10-20 | $1.13 | $1.13 | 401,800 |
| 2023-10-19 | $1.14 | $1.14 | 681,700 |
| 2023-10-18 | $1.23 | $1.23 | 445,500 |
| 2023-10-17 | $1.24 | $1.24 | 264,500 |
| 2023-10-16 | $1.24 | $1.24 | 239,400 |
| 2023-10-13 | $1.24 | $1.24 | 203,900 |
| 2023-10-12 | $1.26 | $1.26 | 266,800 |
| 2023-10-11 | $1.32 | $1.32 | 254,700 |
| 2023-10-10 | $1.32 | $1.32 | 196,700 |
| 2023-10-09 | $1.30 | $1.30 | 404,500 |
| 2023-10-06 | $1.34 | $1.34 | 249,600 |
| 2023-10-05 | $1.32 | $1.32 | 245,600 |
| 2023-10-04 | $1.32 | $1.32 | 282,900 |
| 2023-10-03 | $1.36 | $1.36 | 97,900 |
| 2023-10-02 | $1.37 | $1.37 | 221,500 |
| 2023-09-29 | $1.43 | $1.43 | 132,400 |
| 2023-09-28 | $1.43 | $1.43 | 328,900 |
| 2023-09-27 | $1.39 | $1.39 | 208,300 |
| 2023-09-26 | $1.39 | $1.39 | 149,200 |
| 2023-09-25 | $1.41 | $1.41 | 140,500 |
| 2023-09-22 | $1.41 | $1.41 | 331,800 |
| 2023-09-21 | $1.38 | $1.38 | 430,400 |
| 2023-09-20 | $1.42 | $1.42 | 180,500 |
| 2023-09-19 | $1.47 | $1.47 | 302,000 |
| 2023-09-18 | $1.50 | $1.50 | 447,500 |
| 2023-09-15 | $1.60 | $1.60 | 355,600 |
| 2023-09-14 | $1.58 | $1.58 | 475,300 |
| 2023-09-13 | $1.48 | $1.48 | 188,800 |
| 2023-09-12 | $1.47 | $1.47 | 270,200 |
| 2023-09-11 | $1.50 | $1.50 | 299,000 |
| 2023-09-08 | $1.45 | $1.45 | 305,200 |
| 2023-09-07 | $1.55 | $1.55 | 371,500 |
| 2023-09-06 | $1.40 | $1.40 | 664,600 |
| 2023-09-05 | $1.56 | $1.56 | 971,400 |
| 2023-09-01 | $1.68 | $1.68 | 685,200 |
| 2023-08-31 | $1.62 | $1.62 | 600,900 |
| 2023-08-30 | $1.57 | $1.57 | 605,900 |
| 2023-08-29 | $1.57 | $1.57 | 2,290,200 |
| 2023-08-28 | $1.38 | $1.38 | 1,340,100 |
| 2023-08-25 | $1.20 | $1.20 | 408,100 |
| 2023-08-24 | $1.23 | $1.23 | 451,900 |
| 2023-08-23 | $1.24 | $1.24 | 187,000 |
| 2023-08-22 | $1.25 | $1.25 | 479,300 |
| 2023-08-21 | $1.26 | $1.26 | 373,900 |
| 2023-08-18 | $1.24 | $1.24 | 544,200 |
| 2023-08-17 | $1.20 | $1.20 | 467,600 |
| 2023-08-16 | $1.23 | $1.23 | 476,900 |
| 2023-08-15 | $1.28 | $1.28 | 719,800 |
| 2023-08-14 | $1.26 | $1.26 | 815,800 |
| 2023-08-11 | $1.31 | $1.31 | 2,185,300 |
| 2023-08-10 | $1.33 | $1.33 | 1,577,800 |
| 2023-08-09 | $1.43 | $1.43 | 624,800 |
| 2023-08-08 | $1.52 | $1.52 | 1,660,600 |
| 2023-08-07 | $1.71 | $1.71 | 431,400 |
| 2023-08-04 | $1.74 | $1.74 | 362,700 |
| 2023-08-03 | $1.74 | $1.74 | 537,300 |
| 2023-08-02 | $1.79 | $1.79 | 976,700 |
| 2023-08-01 | $1.86 | $1.86 | 442,300 |
| 2023-07-31 | $1.91 | $1.91 | 589,500 |
| 2023-07-28 | $1.92 | $1.92 | 335,500 |
| 2023-07-27 | $1.88 | $1.88 | 804,200 |
| 2023-07-26 | $1.96 | $1.96 | 288,900 |
| 2023-07-25 | $1.96 | $1.96 | 598,600 |
| 2023-07-24 | $1.99 | $1.99 | 552,900 |
| 2023-07-21 | $2.03 | $2.03 | 437,200 |
| 2023-07-20 | $2.02 | $2.02 | 314,200 |
| 2023-07-19 | $2.05 | $2.05 | 326,800 |
| 2023-07-18 | $2.08 | $2.08 | 284,400 |
| 2023-07-17 | $2.07 | $2.07 | 296,500 |
| 2023-07-14 | $2.02 | $2.02 | 570,500 |
| 2023-07-13 | $2.17 | $2.17 | 846,800 |
| 2023-07-12 | $2.06 | $2.06 | 559,500 |
| 2023-07-11 | $1.97 | $1.97 | 324,700 |
| 2023-07-10 | $1.98 | $1.98 | 343,500 |
| 2023-07-07 | $1.99 | $1.99 | 277,900 |
| 2023-07-06 | $1.95 | $1.95 | 351,800 |
| 2023-07-05 | $2.01 | $2.01 | 348,300 |
| 2023-07-03 | $2.02 | $2.02 | 302,200 |
| 2023-06-30 | $2.01 | $2.01 | 465,500 |
| 2023-06-29 | $2.00 | $2.00 | 442,500 |
| 2023-06-28 | $2.05 | $2.05 | 264,900 |
| 2023-06-27 | $2.06 | $2.06 | 1,192,300 |
| 2023-06-26 | $2.02 | $2.02 | 431,900 |
| 2023-06-23 | $2.04 | $2.04 | 269,300 |
| 2023-06-22 | $2.13 | $2.13 | 299,500 |
| 2023-06-21 | $2.15 | $2.15 | 521,900 |
| 2023-06-20 | $2.20 | $2.20 | 1,172,100 |
| 2023-06-16 | $2.18 | $2.18 | 1,262,700 |
| 2023-06-15 | $2.08 | $2.08 | 886,300 |
| 2023-06-14 | $2.12 | $2.12 | 798,800 |
| 2023-06-13 | $2.22 | $2.22 | 1,310,900 |
| 2023-06-12 | $2.22 | $2.22 | 1,964,000 |
| 2023-06-09 | $1.91 | $1.91 | 304,100 |
| 2023-06-08 | $1.94 | $1.94 | 272,500 |
| 2023-06-07 | $2.00 | $2.00 | 240,900 |
| 2023-06-06 | $1.93 | $1.93 | 167,900 |
| 2023-06-05 | $1.98 | $1.98 | 221,100 |
| 2023-06-02 | $1.98 | $1.98 | 310,200 |
| 2023-06-01 | $1.99 | $1.99 | 301,500 |
| 2023-05-31 | $1.84 | $1.84 | 311,300 |
| 2023-05-30 | $1.86 | $1.86 | 560,400 |
| 2023-05-26 | $1.96 | $1.96 | 242,700 |
| 2023-05-25 | $1.94 | $1.94 | 470,100 |
| 2023-05-24 | $2.05 | $2.05 | 137,000 |
| 2023-05-23 | $2.08 | $2.08 | 242,100 |
| 2023-05-22 | $2.15 | $2.15 | 350,400 |
| 2023-05-19 | $2.05 | $2.05 | 174,300 |
| 2023-05-18 | $2.08 | $2.08 | 179,500 |
| 2023-05-17 | $2.10 | $2.10 | 182,600 |
| 2023-05-16 | $2.08 | $2.08 | 121,700 |
| 2023-05-15 | $2.11 | $2.11 | 288,100 |
| 2023-05-12 | $2.13 | $2.13 | 237,500 |
| 2023-05-11 | $2.15 | $2.15 | 350,000 |
| 2023-05-10 | $2.21 | $2.21 | 580,200 |
| 2023-05-09 | $2.08 | $2.08 | 204,100 |
| 2023-05-08 | $2.15 | $2.15 | 241,600 |
| 2023-05-05 | $2.10 | $2.10 | 230,000 |
| 2023-05-04 | $2.05 | $2.05 | 237,800 |
| 2023-05-03 | $2.01 | $2.01 | 217,700 |
| 2023-05-02 | $2.03 | $2.03 | 261,300 |
| 2023-05-01 | $2.11 | $2.11 | 168,100 |
| 2023-04-28 | $2.12 | $2.12 | 220,800 |
| 2023-04-27 | $2.05 | $2.05 | 308,100 |
| 2023-04-26 | $2.03 | $2.03 | 278,800 |
| 2023-04-25 | $2.11 | $2.11 | 431,300 |
| 2023-04-24 | $2.09 | $2.09 | 262,500 |
| 2023-04-21 | $2.17 | $2.17 | 176,900 |
| 2023-04-20 | $2.20 | $2.20 | 153,700 |
| 2023-04-19 | $2.23 | $2.23 | 268,600 |
| 2023-04-18 | $2.25 | $2.25 | 156,800 |
| 2023-04-17 | $2.29 | $2.29 | 340,100 |
| 2023-04-14 | $2.36 | $2.36 | 355,000 |
| 2023-04-13 | $2.49 | $2.49 | 314,100 |
| 2023-04-12 | $2.40 | $2.40 | 420,100 |
| 2023-04-11 | $2.23 | $2.23 | 312,600 |
| 2023-04-10 | $2.05 | $2.05 | 253,700 |
| 2023-04-06 | $2.01 | $2.01 | 365,300 |
| 2023-04-05 | $2.03 | $2.03 | 922,800 |
| 2023-04-04 | $2.12 | $2.12 | 542,900 |
| 2023-04-03 | $2.21 | $2.21 | 387,400 |
| 2023-03-31 | $2.31 | $2.31 | 391,800 |
| 2023-03-30 | $2.30 | $2.30 | 332,200 |
| 2023-03-29 | $2.34 | $2.34 | 386,700 |
| 2023-03-28 | $2.38 | $2.38 | 483,300 |
| 2023-03-27 | $2.33 | $2.33 | 273,800 |
| 2023-03-24 | $2.31 | $2.31 | 322,700 |
| 2023-03-23 | $2.33 | $2.33 | 267,000 |
| 2023-03-22 | $2.29 | $2.29 | 259,600 |
| 2023-03-21 | $2.44 | $2.44 | 335,700 |
| 2023-03-20 | $2.28 | $2.28 | 296,400 |
| 2023-03-17 | $2.39 | $2.39 | 452,800 |
| 2023-03-16 | $2.45 | $2.45 | 424,000 |
| 2023-03-15 | $2.36 | $2.36 | 446,800 |
| 2023-03-14 | $2.48 | $2.48 | 503,600 |
| 2023-03-13 | $2.33 | $2.33 | 670,700 |
| 2023-03-10 | $2.38 | $2.38 | 552,700 |
| 2023-03-09 | $2.44 | $2.44 | 816,300 |
| 2023-03-08 | $2.64 | $2.64 | 312,900 |
| 2023-03-07 | $2.75 | $2.75 | 262,900 |
| 2023-03-06 | $2.88 | $2.88 | 365,500 |
| 2023-03-03 | $3.00 | $3.00 | 386,400 |
| 2023-03-02 | $2.89 | $2.89 | 436,300 |
| 2023-03-01 | $2.86 | $2.86 | 299,900 |
| 2023-02-28 | $2.82 | $2.82 | 253,600 |
| 2023-02-27 | $2.79 | $2.79 | 623,900 |
| 2023-02-24 | $2.63 | $2.63 | 612,400 |
| 2023-02-23 | $2.90 | $2.90 | 1,175,400 |
| 2023-02-22 | $3.02 | $3.02 | 468,100 |
| 2023-02-21 | $3.14 | $3.14 | 512,900 |
| 2023-02-17 | $3.16 | $3.16 | 353,500 |
| 2023-02-16 | $3.15 | $3.15 | 303,100 |
| 2023-02-15 | $3.07 | $3.07 | 478,400 |
| 2023-02-14 | $3.17 | $3.17 | 522,800 |
| 2023-02-13 | $3.26 | $3.26 | 447,400 |
| 2023-02-10 | $3.46 | $3.46 | 380,300 |
| 2023-02-09 | $3.50 | $3.50 | 388,000 |
| 2023-02-08 | $3.52 | $3.52 | 576,400 |
| 2023-02-07 | $3.48 | $3.48 | 706,500 |
| 2023-02-06 | $3.15 | $3.15 | 936,300 |
| 2023-02-03 | $3.46 | $3.46 | 476,700 |
| 2023-02-02 | $3.55 | $3.55 | 709,800 |
| 2023-02-01 | $3.64 | $3.64 | 920,200 |
| 2023-01-31 | $3.52 | $3.52 | 913,500 |
| 2023-01-30 | $3.54 | $3.54 | 628,200 |
| 2023-01-27 | $3.58 | $3.58 | 520,300 |
| 2023-01-26 | $3.57 | $3.57 | 1,199,500 |
| 2023-01-25 | $3.57 | $3.57 | 1,428,000 |
| 2023-01-24 | $3.54 | $3.54 | 1,885,600 |
| 2023-01-23 | $3.05 | $3.05 | 391,100 |
| 2023-01-20 | $3.10 | $3.10 | 523,800 |
| 2023-01-19 | $2.99 | $2.99 | 782,500 |
| 2023-01-18 | $3.14 | $3.14 | 620,500 |
| 2023-01-17 | $3.25 | $3.25 | 566,500 |
| 2023-01-13 | $3.31 | $3.31 | 860,200 |
| 2023-01-12 | $3.12 | $3.12 | 502,800 |
| 2023-01-11 | $3.08 | $3.08 | 825,300 |
| 2023-01-10 | $2.94 | $2.94 | 983,800 |
| 2023-01-09 | $2.90 | $2.90 | 1,048,800 |
| 2023-01-06 | $2.46 | $2.46 | 462,100 |
| 2023-01-05 | $2.29 | $2.29 | 479,500 |
| 2023-01-04 | $2.08 | $2.08 | 96,500 |
| 2023-01-03 | $2.04 | $2.04 | 73,700 |