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
- 2019-09-26 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 | $1.69 | $1.69 | 28,940 |
| 2023-12-28 | $1.60 | $1.60 | 56,790 |
| 2023-12-27 | $1.68 | $1.68 | 39,250 |
| 2023-12-26 | $1.80 | $1.80 | 11,350 |
| 2023-12-22 | $1.71 | $1.71 | 21,170 |
| 2023-12-21 | $1.60 | $1.60 | 43,630 |
| 2023-12-20 | $1.78 | $1.78 | 23,440 |
| 2023-12-19 | $1.72 | $1.72 | 159,130 |
| 2023-12-18 | $1.85 | $1.85 | 9,900 |
| 2023-12-15 | $1.95 | $1.95 | 8,990 |
| 2023-12-14 | $1.86 | $1.86 | 73,250 |
| 2023-12-13 | $2.16 | $2.16 | 28,190 |
| 2023-12-12 | $2.19 | $2.19 | 13,930 |
| 2023-12-11 | $2.38 | $2.38 | 9,510 |
| 2023-12-08 | $2.50 | $2.50 | 4,140 |
| 2023-12-07 | $2.54 | $2.54 | 11,890 |
| 2023-12-06 | $2.49 | $2.49 | 11,390 |
| 2023-12-05 | $2.44 | $2.44 | 43,300 |
| 2023-12-04 | $2.31 | $2.31 | 19,830 |
| 2023-12-01 | $2.11 | $2.11 | 32,150 |
| 2023-11-30 | $1.91 | $1.91 | 13,590 |
| 2023-11-29 | $1.91 | $1.91 | 19,950 |
| 2023-11-28 | $1.83 | $1.83 | 71,120 |
| 2023-11-27 | $2.15 | $2.15 | 41,510 |
| 2023-11-24 | $2.40 | $2.40 | 1,700 |
| 2023-11-22 | $2.25 | $2.25 | 12,310 |
| 2023-11-21 | $2.40 | $2.40 | 13,290 |
| 2023-11-20 | $2.45 | $2.45 | 72,440 |
| 2023-11-17 | $2.35 | $2.35 | 27,060 |
| 2023-11-16 | $2.60 | $2.60 | 59,020 |
| 2023-11-15 | $2.88 | $2.88 | 63,260 |
| 2023-11-14 | $3.02 | $3.02 | 88,270 |
| 2023-11-13 | $5.15 | $5.15 | 148,740 |
| 2023-11-10 | $2.30 | $2.30 | 5,170 |
| 2023-11-09 | $2.65 | $2.65 | 12,790 |
| 2023-11-08 | $2.70 | $2.70 | 8,310 |
| 2023-11-07 | $2.58 | $2.58 | 9,490 |
| 2023-11-06 | $2.42 | $2.42 | 51,160 |
| 2023-11-03 | $1.36 | $1.36 | 75,870 |
| 2023-11-02 | $1.29 | $1.29 | 24,920 |
| 2023-11-01 | $1.25 | $1.25 | 7,060 |
| 2023-10-31 | $1.32 | $1.32 | 6,290 |
| 2023-10-30 | $1.38 | $1.38 | 7,230 |
| 2023-10-27 | $1.43 | $1.43 | 8,200 |
| 2023-10-26 | $1.42 | $1.42 | 7,430 |
| 2023-10-25 | $1.60 | $1.60 | 21,740 |
| 2023-10-24 | $1.65 | $1.65 | 11,370 |
| 2023-10-23 | $1.61 | $1.61 | 7,410 |
| 2023-10-20 | $1.60 | $1.60 | 14,110 |
| 2023-10-19 | $1.70 | $1.70 | 14,640 |
| 2023-10-18 | $1.83 | $1.83 | 14,110 |
| 2023-10-17 | $1.70 | $1.70 | 5,180 |
| 2023-10-16 | $1.64 | $1.64 | 26,590 |
| 2023-10-13 | $1.78 | $1.78 | 21,290 |
| 2023-10-12 | $1.94 | $1.94 | 25,000 |
| 2023-10-11 | $2.01 | $2.01 | 27,570 |
| 2023-10-10 | $1.90 | $1.90 | 19,550 |
| 2023-10-09 | $2.12 | $2.12 | 4,620 |
| 2023-10-06 | $2.14 | $2.14 | 16,290 |
| 2023-10-05 | $2.01 | $2.01 | 12,680 |
| 2023-10-04 | $2.11 | $2.11 | 15,650 |
| 2023-10-03 | $2.08 | $2.08 | 12,390 |
| 2023-10-02 | $2.28 | $2.28 | 5,830 |
| 2023-09-29 | $2.30 | $2.30 | 20,960 |
| 2023-09-28 | $2.48 | $2.48 | 7,300 |
| 2023-09-27 | $2.55 | $2.55 | 11,590 |
| 2023-09-26 | $2.56 | $2.56 | 13,460 |
| 2023-09-25 | $2.60 | $2.60 | 13,670 |
| 2023-09-22 | $2.70 | $2.70 | 14,080 |
| 2023-09-21 | $2.85 | $2.85 | 26,120 |
| 2023-09-20 | $2.86 | $2.86 | 12,840 |
| 2023-09-19 | $2.97 | $2.97 | 11,880 |
| 2023-09-18 | $3.04 | $3.04 | 16,900 |
| 2023-09-15 | $3.03 | $3.03 | 12,560 |
| 2023-09-14 | $3.05 | $3.05 | 3,960 |
| 2023-09-13 | $3.08 | $3.08 | 10,880 |
| 2023-09-12 | $3.14 | $3.14 | 9,180 |
| 2023-09-11 | $2.96 | $2.96 | 7,070 |
| 2023-09-08 | $2.80 | $2.80 | 21,560 |
| 2023-09-07 | $2.98 | $2.98 | 13,140 |
| 2023-09-06 | $3.10 | $3.10 | 24,080 |
| 2023-09-05 | $3.16 | $3.16 | 15,310 |
| 2023-09-01 | $3.20 | $3.20 | 11,560 |
| 2023-08-31 | $3.25 | $3.25 | 11,340 |
| 2023-08-30 | $3.35 | $3.35 | 8,060 |
| 2023-08-29 | $3.31 | $3.31 | 10,210 |
| 2023-08-28 | $3.39 | $3.39 | 5,320 |
| 2023-08-25 | $3.65 | $3.65 | 6,950 |
| 2023-08-24 | $3.56 | $3.56 | 7,040 |
| 2023-08-23 | $3.25 | $3.25 | 37,450 |
| 2023-08-22 | $3.35 | $3.35 | 17,820 |
| 2023-08-21 | $3.63 | $3.63 | 4,370 |
| 2023-08-18 | $3.66 | $3.66 | 16,580 |
| 2023-08-17 | $3.95 | $3.95 | 13,150 |
| 2023-08-16 | $4.17 | $4.17 | 27,630 |
| 2023-08-15 | $3.83 | $3.83 | 16,040 |
| 2023-08-14 | $4.09 | $4.09 | 56,930 |
| 2023-08-11 | $4.99 | $4.99 | 2,700 |
| 2023-08-10 | $5.05 | $5.05 | 9,280 |
| 2023-08-09 | $4.95 | $4.95 | 3,960 |
| 2023-08-08 | $5.00 | $5.00 | 6,330 |
| 2023-08-07 | $4.97 | $4.97 | 5,790 |
| 2023-08-04 | $5.00 | $5.00 | 21,900 |
| 2023-08-03 | $5.10 | $5.10 | 6,620 |
| 2023-08-02 | $5.00 | $5.00 | 1,910 |
| 2023-08-01 | $5.05 | $5.05 | 3,810 |
| 2023-07-31 | $5.10 | $5.10 | 1,990 |
| 2023-07-28 | $5.10 | $5.10 | 3,480 |
| 2023-07-27 | $5.00 | $5.00 | 5,780 |
| 2023-07-26 | $5.17 | $5.17 | 2,220 |
| 2023-07-25 | $5.20 | $5.20 | 6,550 |
| 2023-07-24 | $5.50 | $5.50 | 3,930 |
| 2023-07-21 | $5.13 | $5.13 | 4,340 |
| 2023-07-20 | $5.14 | $5.14 | 2,730 |
| 2023-07-19 | $5.23 | $5.23 | 2,830 |
| 2023-07-18 | $5.00 | $5.00 | 4,590 |
| 2023-07-17 | $5.00 | $5.00 | 7,770 |
| 2023-07-14 | $5.00 | $5.00 | 6,570 |
| 2023-07-13 | $5.10 | $5.10 | 9,190 |
| 2023-07-12 | $5.18 | $5.18 | 5,180 |
| 2023-07-11 | $5.27 | $5.27 | 3,860 |
| 2023-07-10 | $5.10 | $5.10 | 5,990 |
| 2023-07-07 | $5.00 | $5.00 | 5,520 |
| 2023-07-06 | $5.00 | $5.00 | 5,870 |
| 2023-07-05 | $5.21 | $5.21 | 3,610 |
| 2023-07-03 | $5.20 | $5.20 | 3,320 |
| 2023-06-30 | $5.25 | $5.25 | 7,610 |
| 2023-06-29 | $5.02 | $5.02 | 3,650 |
| 2023-06-28 | $5.05 | $5.05 | 3,290 |
| 2023-06-27 | $5.16 | $5.16 | 9,260 |
| 2023-06-26 | $5.30 | $5.30 | 940 |
| 2023-06-23 | $5.35 | $5.35 | 4,020 |
| 2023-06-22 | $5.50 | $5.50 | 3,360 |
| 2023-06-21 | $5.50 | $5.50 | 3,800 |
| 2023-06-20 | $5.22 | $5.22 | 8,580 |
| 2023-06-16 | $5.31 | $5.31 | 2,810 |
| 2023-06-15 | $5.43 | $5.43 | 9,060 |
| 2023-06-14 | $5.50 | $5.50 | 630 |
| 2023-06-13 | $5.54 | $5.54 | 22,610 |
| 2023-06-12 | $5.49 | $5.49 | 12,490 |
| 2023-06-09 | $5.49 | $5.49 | 3,280 |
| 2023-06-08 | $5.54 | $5.54 | 10,240 |
| 2023-06-07 | $5.53 | $5.53 | 5,370 |
| 2023-06-06 | $5.56 | $5.56 | 7,350 |
| 2023-06-05 | $5.50 | $5.50 | 8,330 |
| 2023-06-02 | $5.55 | $5.55 | 7,130 |
| 2023-06-01 | $5.55 | $5.55 | 1,410 |
| 2023-05-31 | $5.55 | $5.55 | 2,410 |
| 2023-05-30 | $5.50 | $5.50 | 5,580 |
| 2023-05-26 | $5.60 | $5.60 | 4,530 |
| 2023-05-25 | $5.57 | $5.57 | 2,290 |
| 2023-05-24 | $5.40 | $5.40 | 9,110 |
| 2023-05-23 | $5.57 | $5.57 | 6,350 |
| 2023-05-22 | $5.80 | $5.80 | 1,100 |
| 2023-05-19 | $5.54 | $5.54 | 3,730 |
| 2023-05-18 | $5.65 | $5.65 | 4,250 |
| 2023-05-17 | $5.77 | $5.77 | 2,240 |
| 2023-05-16 | $5.65 | $5.65 | 2,670 |
| 2023-05-15 | $5.94 | $5.94 | 14,210 |
| 2023-05-12 | $5.84 | $5.84 | 6,840 |
| 2023-05-11 | $5.91 | $5.91 | 520 |
| 2023-05-10 | $5.90 | $5.90 | 1,140 |
| 2023-05-09 | $5.99 | $5.99 | 1,490 |
| 2023-05-08 | $6.03 | $6.03 | 9,340 |
| 2023-05-05 | $5.90 | $5.90 | 6,150 |
| 2023-05-04 | $5.47 | $5.47 | 840 |
| 2023-05-03 | $5.46 | $5.46 | 17,720 |
| 2023-05-02 | $5.61 | $5.61 | 4,560 |
| 2023-05-01 | $5.54 | $5.54 | 2,510 |
| 2023-04-28 | $5.44 | $5.44 | 1,710 |
| 2023-04-27 | $5.53 | $5.53 | 2,020 |
| 2023-04-26 | $5.51 | $5.51 | 2,310 |
| 2023-04-25 | $5.18 | $5.18 | 1,830 |
| 2023-04-24 | $5.35 | $5.35 | 1,380 |
| 2023-04-21 | $5.40 | $5.40 | 3,660 |
| 2023-04-20 | $5.51 | $5.51 | 5,510 |
| 2023-04-19 | $5.98 | $5.98 | 2,200 |
| 2023-04-18 | $5.93 | $5.93 | 5,980 |
| 2023-04-17 | $5.23 | $5.23 | 1,320 |
| 2023-04-14 | $4.90 | $4.90 | 3,520 |
| 2023-04-13 | $5.01 | $5.01 | 30,320 |
| 2023-04-12 | $5.20 | $5.20 | 14,050 |
| 2023-04-11 | $5.30 | $5.30 | 5,210 |
| 2023-04-10 | $5.57 | $5.57 | 4,850 |
| 2023-04-06 | $5.80 | $5.80 | 11,560 |
| 2023-04-05 | $6.25 | $6.25 | 9,760 |
| 2023-04-04 | $5.75 | $5.75 | 16,860 |
| 2023-04-03 | $6.11 | $6.11 | 7,020 |
| 2023-03-31 | $6.56 | $6.56 | 12,800 |
| 2023-03-30 | $6.47 | $6.47 | 3,890 |
| 2023-03-29 | $6.12 | $6.12 | 7,200 |
| 2023-03-28 | $6.35 | $6.35 | 3,200 |
| 2023-03-27 | $6.42 | $6.42 | 5,490 |
| 2023-03-24 | $6.24 | $6.24 | 960 |
| 2023-03-23 | $6.40 | $6.40 | 2,110 |
| 2023-03-22 | $6.46 | $6.46 | 1,410 |
| 2023-03-21 | $6.50 | $6.50 | 2,610 |
| 2023-03-20 | $6.37 | $6.37 | 2,480 |
| 2023-03-17 | $6.28 | $6.28 | 2,760 |
| 2023-03-16 | $6.55 | $6.55 | 3,370 |
| 2023-03-15 | $6.44 | $6.44 | 7,560 |
| 2023-03-14 | $6.90 | $6.90 | 25,310 |
| 2023-03-13 | $6.79 | $6.79 | 16,050 |
| 2023-03-10 | $6.94 | $6.94 | 8,580 |
| 2023-03-09 | $7.50 | $7.50 | 28,020 |
| 2023-03-08 | $7.65 | $7.65 | 26,500 |
| 2023-03-07 | $6.74 | $6.74 | 9,890 |
| 2023-03-06 | $6.72 | $6.72 | 27,610 |
| 2023-03-03 | $6.26 | $6.26 | 16,990 |
| 2023-03-02 | $5.88 | $5.88 | 34,000 |
| 2023-03-01 | $5.00 | $5.00 | 3,230 |
| 2023-02-28 | $5.04 | $5.04 | 1,680 |
| 2023-02-27 | $5.10 | $5.10 | 1,890 |
| 2023-02-24 | $5.04 | $5.04 | 4,390 |
| 2023-02-23 | $4.90 | $4.90 | 1,840 |
| 2023-02-22 | $5.00 | $5.00 | 5,280 |
| 2023-02-21 | $5.00 | $5.00 | 20,930 |
| 2023-02-17 | $5.02 | $5.02 | 6,590 |
| 2023-02-16 | $5.00 | $5.00 | 3,580 |
| 2023-02-15 | $5.00 | $5.00 | 4,780 |
| 2023-02-14 | $5.06 | $5.06 | 3,440 |
| 2023-02-13 | $5.06 | $5.06 | 7,300 |
| 2023-02-10 | $5.02 | $5.02 | 1,960 |
| 2023-02-09 | $5.00 | $5.00 | 3,790 |
| 2023-02-08 | $5.00 | $5.00 | 3,720 |
| 2023-02-07 | $5.10 | $5.10 | 4,650 |
| 2023-02-06 | $5.28 | $5.28 | 6,050 |
| 2023-02-03 | $5.31 | $5.31 | 8,710 |
| 2023-02-02 | $5.40 | $5.40 | 33,630 |
| 2023-02-01 | $4.93 | $4.93 | 4,720 |
| 2023-01-31 | $4.94 | $4.94 | 23,000 |
| 2023-01-30 | $4.40 | $4.40 | 1,910 |
| 2023-01-27 | $4.55 | $4.55 | 5,710 |
| 2023-01-26 | $4.52 | $4.52 | 5,100 |
| 2023-01-25 | $4.49 | $4.49 | 5,630 |
| 2023-01-24 | $4.50 | $4.50 | 3,270 |
| 2023-01-23 | $4.48 | $4.48 | 2,000 |
| 2023-01-20 | $4.52 | $4.52 | 420 |
| 2023-01-19 | $4.25 | $4.25 | 320 |
| 2023-01-18 | $4.37 | $4.37 | 2,050 |
| 2023-01-17 | $4.57 | $4.57 | 3,240 |
| 2023-01-13 | $4.41 | $4.41 | 2,140 |
| 2023-01-12 | $4.38 | $4.38 | 11,700 |
| 2023-01-11 | $4.80 | $4.80 | 5,770 |
| 2023-01-10 | $4.92 | $4.92 | 6,960 |
| 2023-01-09 | $4.87 | $4.87 | 12,570 |
| 2023-01-06 | $4.60 | $4.60 | 12,620 |
| 2023-01-05 | $4.28 | $4.28 | 15,130 |
| 2023-01-04 | $4.08 | $4.08 | 10,270 |
| 2023-01-03 | $4.02 | $4.02 | 8,050 |