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
- 2013-01-24 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 | $2.40 | $2.40 | 198 |
| 2023-12-28 | $2.28 | $2.28 | 1,491 |
| 2023-12-27 | $2.28 | $2.28 | 3,819 |
| 2023-12-26 | $2.75 | $2.75 | 437 |
| 2023-12-22 | $2.81 | $2.81 | 58 |
| 2023-12-21 | $3.00 | $3.00 | 3,256 |
| 2023-12-20 | $2.57 | $2.57 | 20 |
| 2023-12-19 | $2.28 | $2.28 | 2,263 |
| 2023-12-18 | $2.28 | $2.28 | 2,039 |
| 2023-12-15 | $2.64 | $2.64 | 90 |
| 2023-12-14 | $3.36 | $3.36 | 1,360 |
| 2023-12-13 | $3.35 | $3.35 | 49 |
| 2023-12-12 | $2.76 | $2.76 | 630 |
| 2023-12-11 | $3.12 | $3.12 | 207 |
| 2023-12-08 | $2.52 | $2.52 | 702 |
| 2023-12-07 | $2.40 | $2.40 | 84 |
| 2023-12-06 | $2.16 | $2.16 | 207 |
| 2023-12-05 | $2.40 | $2.40 | 14 |
| 2023-12-04 | $3.24 | $3.24 | 463 |
| 2023-12-01 | $2.95 | $2.95 | 440 |
| 2023-11-30 | $3.30 | $3.30 | 1,309 |
| 2023-11-29 | $3.60 | $3.60 | 10,314 |
| 2023-11-28 | $2.16 | $2.16 | 979 |
| 2023-11-27 | $2.10 | $2.10 | 231 |
| 2023-11-24 | $1.92 | $1.92 | 519 |
| 2023-11-22 | $1.92 | $1.92 | 0 |
| 2023-11-21 | $1.92 | $1.92 | 17 |
| 2023-11-20 | $2.16 | $2.16 | 296 |
| 2023-11-17 | $1.92 | $1.92 | 8 |
| 2023-11-16 | $1.92 | $1.92 | 255 |
| 2023-11-15 | $1.68 | $1.68 | 255 |
| 2023-11-14 | $1.80 | $1.80 | 0 |
| 2023-11-13 | $1.80 | $1.80 | 64 |
| 2023-11-10 | $1.92 | $1.92 | 1,945 |
| 2023-11-09 | $2.16 | $2.16 | 383 |
| 2023-11-08 | $1.80 | $1.80 | 1,312 |
| 2023-11-07 | $2.16 | $2.16 | 91 |
| 2023-11-06 | $1.85 | $1.85 | 450 |
| 2023-11-03 | $2.04 | $2.04 | 58 |
| 2023-11-02 | $1.74 | $1.74 | 1,132 |
| 2023-11-01 | $1.97 | $1.97 | 67 |
| 2023-10-31 | $2.28 | $2.28 | 874 |
| 2023-10-30 | $1.80 | $1.80 | 977 |
| 2023-10-27 | $1.32 | $1.32 | 810 |
| 2023-10-26 | $1.44 | $1.44 | 287 |
| 2023-10-25 | $1.56 | $1.56 | 0 |
| 2023-10-24 | $1.61 | $1.61 | 3,894 |
| 2023-10-23 | $1.68 | $1.68 | 2,043 |
| 2023-10-20 | $1.80 | $1.80 | 2,948 |
| 2023-10-19 | $1.52 | $1.52 | 1,743 |
| 2023-10-18 | $1.80 | $1.80 | 2,156 |
| 2023-10-17 | $1.80 | $1.80 | 1,916 |
| 2023-10-16 | $1.56 | $1.56 | 5,018 |
| 2023-10-13 | $1.92 | $1.92 | 3,722 |
| 2023-10-12 | $1.85 | $1.85 | 1,181 |
| 2023-10-11 | $1.80 | $1.80 | 5,446 |
| 2023-10-10 | $2.04 | $2.04 | 1,266 |
| 2023-10-09 | $2.28 | $2.28 | 6,078 |
| 2023-10-06 | $2.16 | $2.16 | 2,474 |
| 2023-10-05 | $2.15 | $2.15 | 6,313 |
| 2023-10-04 | $2.64 | $2.64 | 77 |
| 2023-10-03 | $2.64 | $2.64 | 2,412 |
| 2023-10-02 | $2.40 | $2.40 | 426 |
| 2023-09-29 | $2.27 | $2.27 | 382 |
| 2023-09-28 | $2.28 | $2.28 | 118 |
| 2023-09-27 | $2.28 | $2.28 | 3,385 |
| 2023-09-26 | $2.16 | $2.16 | 2,625 |
| 2023-09-25 | $3.06 | $3.06 | 1,258 |
| 2023-09-22 | $3.00 | $3.00 | 12,349 |
| 2023-09-21 | $2.04 | $2.04 | 2,886 |
| 2023-09-20 | $2.22 | $2.22 | 1,114 |
| 2023-09-19 | $2.28 | $2.28 | 16,103 |
| 2023-09-18 | $2.58 | $2.58 | 1,112 |
| 2023-09-15 | $2.64 | $2.64 | 1,356 |
| 2023-09-14 | $2.76 | $2.76 | 1,198 |
| 2023-09-13 | $2.40 | $2.40 | 9,828 |
| 2023-09-12 | $2.40 | $2.40 | 1,109 |
| 2023-09-11 | $2.53 | $2.53 | 1,416 |
| 2023-09-08 | $2.88 | $2.88 | 1,372 |
| 2023-09-07 | $2.82 | $2.82 | 1,250 |
| 2023-09-06 | $3.00 | $3.00 | 1,359 |
| 2023-09-05 | $3.24 | $3.24 | 1,465 |
| 2023-09-01 | $3.48 | $3.48 | 2,044 |
| 2023-08-31 | $3.30 | $3.30 | 1,232 |
| 2023-08-30 | $3.84 | $3.84 | 1,375 |
| 2023-08-29 | $3.60 | $3.60 | 1,160 |
| 2023-08-28 | $4.08 | $4.08 | 1,638 |
| 2023-08-25 | $4.20 | $4.20 | 1,569 |
| 2023-08-24 | $3.60 | $3.60 | 1,596 |
| 2023-08-23 | $3.52 | $3.52 | 1,066 |
| 2023-08-22 | $3.72 | $3.72 | 837 |
| 2023-08-21 | $4.08 | $4.08 | 949 |
| 2023-08-18 | $4.68 | $4.68 | 2,050 |
| 2023-08-17 | $3.36 | $3.36 | 670 |
| 2023-08-16 | $3.90 | $3.90 | 358 |
| 2023-08-15 | $4.44 | $4.44 | 30 |
| 2023-08-14 | $4.56 | $4.56 | 939 |
| 2023-08-11 | $4.08 | $4.08 | 776 |
| 2023-08-10 | $3.60 | $3.60 | 2,325 |
| 2023-08-09 | $5.20 | $5.20 | 2,980 |
| 2023-08-08 | $4.56 | $4.56 | 583 |
| 2023-08-07 | $5.04 | $5.04 | 24 |
| 2023-08-04 | $4.44 | $4.44 | 503 |
| 2023-08-03 | $5.21 | $5.21 | 736 |
| 2023-08-02 | $6.48 | $6.48 | 75 |
| 2023-08-01 | $6.48 | $6.48 | 675 |
| 2023-07-31 | $6.72 | $6.72 | 1,019 |
| 2023-07-28 | $5.76 | $5.76 | 1,778 |
| 2023-07-27 | $4.32 | $4.32 | 384 |
| 2023-07-26 | $4.43 | $4.43 | 819 |
| 2023-07-25 | $4.68 | $4.68 | 1,020 |
| 2023-07-24 | $4.56 | $4.56 | 1,471 |
| 2023-07-21 | $4.68 | $4.68 | 234 |
| 2023-07-20 | $4.42 | $4.42 | 506 |
| 2023-07-19 | $4.20 | $4.20 | 2,502 |
| 2023-07-18 | $4.50 | $4.50 | 965 |
| 2023-07-17 | $4.80 | $4.80 | 812 |
| 2023-07-14 | $5.28 | $5.28 | 585 |
| 2023-07-13 | $4.74 | $4.74 | 2,481 |
| 2023-07-12 | $5.40 | $5.40 | 436 |
| 2023-07-11 | $4.68 | $4.68 | 1,714 |
| 2023-07-10 | $4.80 | $4.80 | 386 |
| 2023-07-07 | $4.86 | $4.86 | 859 |
| 2023-07-06 | $4.56 | $4.56 | 4,935 |
| 2023-07-05 | $5.04 | $5.04 | 412 |
| 2023-07-03 | $5.40 | $5.40 | 960 |
| 2023-06-30 | $5.40 | $5.40 | 2,062 |
| 2023-06-29 | $4.87 | $4.87 | 8,867 |
| 2023-06-28 | $6.96 | $6.96 | 10,458 |
| 2023-06-27 | $9.95 | $9.95 | 2,158 |
| 2023-06-26 | $9.30 | $9.30 | 361 |
| 2023-06-23 | $9.84 | $9.84 | 844 |
| 2023-06-22 | $9.28 | $9.28 | 673 |
| 2023-06-21 | $7.92 | $7.92 | 2,909 |
| 2023-06-20 | $9.00 | $9.00 | 2,154 |
| 2023-06-16 | $10.20 | $10.20 | 1,982 |
| 2023-06-15 | $10.61 | $10.61 | 1,481 |
| 2023-06-14 | $11.20 | $11.20 | 4,616 |
| 2023-06-13 | $12.42 | $12.42 | 2,504 |
| 2023-06-12 | $13.56 | $13.56 | 2,482 |
| 2023-06-09 | $11.92 | $11.92 | 1,099 |
| 2023-06-08 | $11.28 | $11.28 | 1,818 |
| 2023-06-07 | $12.06 | $12.06 | 2,691 |
| 2023-06-06 | $9.84 | $9.84 | 2,138 |
| 2023-06-05 | $10.87 | $10.87 | 5,401 |
| 2023-06-02 | $11.52 | $11.52 | 2,599 |
| 2023-06-01 | $12.36 | $12.36 | 3,930 |
| 2023-05-31 | $13.20 | $13.20 | 3,185 |
| 2023-05-30 | $14.10 | $14.10 | 1,970 |
| 2023-05-26 | $12.36 | $12.36 | 9,331 |
| 2023-05-25 | $10.44 | $10.44 | 23,429 |
| 2023-05-24 | $15.36 | $15.36 | 1,506 |
| 2023-05-23 | $14.16 | $14.16 | 1,028 |
| 2023-05-22 | $15.24 | $15.24 | 506 |
| 2023-05-19 | $15.96 | $15.96 | 1,300 |
| 2023-05-18 | $15.12 | $15.12 | 1,615 |
| 2023-05-17 | $15.48 | $15.48 | 2,982 |
| 2023-05-16 | $16.44 | $16.44 | 2,593 |
| 2023-05-15 | $14.40 | $14.40 | 7,519 |
| 2023-05-12 | $17.04 | $17.04 | 4,072 |
| 2023-05-11 | $9.00 | $9.00 | 215 |
| 2023-05-10 | $9.36 | $9.36 | 129 |
| 2023-05-09 | $9.48 | $9.48 | 312 |
| 2023-05-08 | $9.48 | $9.48 | 304 |
| 2023-05-05 | $9.72 | $9.72 | 1,304 |
| 2023-05-04 | $8.10 | $8.10 | 369 |
| 2023-05-03 | $8.28 | $8.28 | 1,117 |
| 2023-05-02 | $9.84 | $9.84 | 473 |
| 2023-05-01 | $10.32 | $10.32 | 571 |
| 2023-04-28 | $9.72 | $9.72 | 714 |
| 2023-04-27 | $10.68 | $10.68 | 662 |
| 2023-04-26 | $9.72 | $9.72 | 561 |
| 2023-04-25 | $10.80 | $10.80 | 280 |
| 2023-04-24 | $10.80 | $10.80 | 400 |
| 2023-04-21 | $9.84 | $9.84 | 394 |
| 2023-04-20 | $9.60 | $9.60 | 147 |
| 2023-04-19 | $10.80 | $10.80 | 495 |
| 2023-04-18 | $10.32 | $10.32 | 362 |
| 2023-04-17 | $11.28 | $11.28 | 233 |
| 2023-04-14 | $11.40 | $11.40 | 428 |
| 2023-04-13 | $11.28 | $11.28 | 896 |
| 2023-04-12 | $11.76 | $11.76 | 1,919 |
| 2023-04-11 | $9.24 | $9.24 | 1,357 |
| 2023-04-10 | $7.56 | $7.56 | 1,006 |
| 2023-04-06 | $5.04 | $5.04 | 413 |
| 2023-04-05 | $6.00 | $6.00 | 939 |
| 2023-04-04 | $4.80 | $4.80 | 8 |
| 2023-04-03 | $4.80 | $4.80 | 18 |
| 2023-03-31 | $3.96 | $3.96 | 0 |
| 2023-03-30 | $4.80 | $4.80 | 0 |
| 2023-03-29 | $4.80 | $4.80 | 763 |
| 2023-03-28 | $5.76 | $5.76 | 0 |
| 2023-03-27 | $5.76 | $5.76 | 4 |
| 2023-03-24 | $5.64 | $5.64 | 238 |
| 2023-03-23 | $5.40 | $5.40 | 8 |
| 2023-03-22 | $5.40 | $5.40 | 249 |
| 2023-03-21 | $5.76 | $5.76 | 18 |
| 2023-03-20 | $5.40 | $5.40 | 692 |
| 2023-03-17 | $4.80 | $4.80 | 1,784 |
| 2023-03-16 | $3.48 | $3.48 | 921 |
| 2023-03-15 | $3.84 | $3.84 | 424 |
| 2023-03-14 | $3.96 | $3.96 | 458 |
| 2023-03-13 | $3.96 | $3.96 | 33 |
| 2023-03-10 | $3.96 | $3.96 | 2,072 |
| 2023-03-09 | $3.84 | $3.84 | 601 |
| 2023-03-08 | $2.76 | $2.76 | 124 |
| 2023-03-07 | $2.64 | $2.64 | 0 |
| 2023-03-06 | $2.64 | $2.64 | 3 |
| 2023-03-03 | $2.40 | $2.40 | 8 |
| 2023-03-02 | $2.52 | $2.52 | 246 |
| 2023-03-01 | $2.52 | $2.52 | 977 |
| 2023-02-28 | $2.28 | $2.28 | 100 |
| 2023-02-27 | $2.28 | $2.28 | 911 |
| 2023-02-24 | $2.28 | $2.28 | 616 |
| 2023-02-23 | $2.52 | $2.52 | 16 |
| 2023-02-22 | $3.12 | $3.12 | 7 |
| 2023-02-21 | $3.48 | $3.48 | 426 |
| 2023-02-17 | $2.28 | $2.28 | 1 |
| 2023-02-16 | $2.28 | $2.28 | 4 |
| 2023-02-15 | $2.28 | $2.28 | 31 |
| 2023-02-14 | $2.28 | $2.28 | 3 |
| 2023-02-13 | $2.40 | $2.40 | 60 |
| 2023-02-10 | $2.28 | $2.28 | 267 |
| 2023-02-09 | $2.40 | $2.40 | 185 |
| 2023-02-08 | $2.40 | $2.40 | 1 |
| 2023-02-07 | $2.40 | $2.40 | 499 |
| 2023-02-06 | $2.40 | $2.40 | 44 |
| 2023-02-03 | $2.52 | $2.52 | 604 |
| 2023-02-02 | $2.04 | $2.04 | 348 |
| 2023-02-01 | $2.04 | $2.04 | 123 |
| 2023-01-31 | $2.40 | $2.40 | 595 |
| 2023-01-30 | $1.80 | $1.80 | 30 |
| 2023-01-27 | $1.80 | $1.80 | 2 |
| 2023-01-26 | $2.40 | $2.40 | 42 |
| 2023-01-25 | $1.80 | $1.80 | 0 |
| 2023-01-24 | $1.80 | $1.80 | 258 |
| 2023-01-23 | $1.80 | $1.80 | 60 |
| 2023-01-20 | $2.76 | $2.76 | 1,046 |
| 2023-01-19 | $1.56 | $1.56 | 239 |
| 2023-01-18 | $1.56 | $1.56 | 180 |
| 2023-01-17 | $1.80 | $1.80 | 272 |
| 2023-01-13 | $1.44 | $1.44 | 968 |
| 2023-01-12 | $2.28 | $2.28 | 511 |
| 2023-01-11 | $1.32 | $1.32 | 6 |
| 2023-01-10 | $1.80 | $1.80 | 17 |
| 2023-01-09 | $1.44 | $1.44 | 43 |
| 2023-01-06 | $1.32 | $1.32 | 1 |
| 2023-01-05 | $1.44 | $1.44 | 0 |
| 2023-01-04 | $1.44 | $1.44 | 319 |
| 2023-01-03 | $2.40 | $2.40 | 98 |