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 | $3.43 | $3.43 | 2,123 |
| 2023-12-28 | $2.98 | $2.97 | 1,997 |
| 2023-12-27 | $3.08 | $3.08 | 11,540 |
| 2023-12-26 | $3.15 | $3.15 | 1,057 |
| 2023-12-22 | $2.63 | $2.63 | 13,406 |
| 2023-12-21 | $2.91 | $2.91 | 7,437 |
| 2023-12-20 | $2.87 | $2.87 | 2,266 |
| 2023-12-19 | $2.84 | $2.84 | 4,091 |
| 2023-12-18 | $3.01 | $3.01 | 5,454 |
| 2023-12-15 | $2.98 | $2.97 | 4,466 |
| 2023-12-14 | $3.19 | $3.19 | 1,343 |
| 2023-12-13 | $2.98 | $2.97 | 5,031 |
| 2023-12-12 | $2.87 | $2.87 | 3,246 |
| 2023-12-11 | $2.94 | $2.94 | 1,249 |
| 2023-12-08 | $3.01 | $3.01 | 1,717 |
| 2023-12-07 | $2.94 | $2.94 | 483 |
| 2023-12-06 | $2.87 | $2.87 | 2,623 |
| 2023-12-05 | $3.08 | $3.08 | 8,366 |
| 2023-12-04 | $2.87 | $2.87 | 3,586 |
| 2023-12-01 | $3.12 | $3.12 | 3,694 |
| 2023-11-30 | $3.15 | $3.15 | 2,726 |
| 2023-11-29 | $3.54 | $3.54 | 2,437 |
| 2023-11-28 | $3.57 | $3.57 | 2,106 |
| 2023-11-27 | $3.64 | $3.64 | 6,877 |
| 2023-11-24 | $3.64 | $3.64 | 591 |
| 2023-11-22 | $3.64 | $3.64 | 1,863 |
| 2023-11-21 | $3.29 | $3.29 | 1,703 |
| 2023-11-20 | $3.22 | $3.22 | 686 |
| 2023-11-17 | $2.80 | $2.80 | 4,534 |
| 2023-11-16 | $3.15 | $3.15 | 2,711 |
| 2023-11-15 | $3.26 | $3.26 | 857 |
| 2023-11-14 | $3.33 | $3.33 | 249 |
| 2023-11-13 | $3.08 | $3.08 | 0 |
| 2023-11-10 | $3.08 | $3.08 | 3,063 |
| 2023-11-09 | $3.54 | $3.54 | 1,720 |
| 2023-11-08 | $3.36 | $3.36 | 231 |
| 2023-11-07 | $3.36 | $3.36 | 1,611 |
| 2023-11-06 | $3.29 | $3.29 | 700 |
| 2023-11-03 | $3.54 | $3.54 | 343 |
| 2023-11-02 | $3.15 | $3.15 | 271 |
| 2023-11-01 | $3.15 | $3.15 | 1,283 |
| 2023-10-31 | $3.29 | $3.29 | 231 |
| 2023-10-30 | $3.29 | $3.29 | 483 |
| 2023-10-27 | $3.22 | $3.22 | 543 |
| 2023-10-26 | $3.33 | $3.33 | 1,811 |
| 2023-10-25 | $3.22 | $3.22 | 246 |
| 2023-10-24 | $3.33 | $3.33 | 1,980 |
| 2023-10-23 | $2.98 | $2.97 | 5,474 |
| 2023-10-20 | $2.87 | $2.87 | 3,889 |
| 2023-10-19 | $2.87 | $2.87 | 2,349 |
| 2023-10-18 | $2.98 | $2.97 | 1,717 |
| 2023-10-17 | $3.05 | $3.05 | 2,426 |
| 2023-10-16 | $3.15 | $3.15 | 1,540 |
| 2023-10-13 | $3.15 | $3.15 | 4,531 |
| 2023-10-12 | $3.19 | $3.19 | 1,546 |
| 2023-10-11 | $3.19 | $3.19 | 2,457 |
| 2023-10-10 | $3.36 | $3.36 | 1,634 |
| 2023-10-09 | $3.43 | $3.43 | 309 |
| 2023-10-06 | $3.33 | $3.33 | 4,140 |
| 2023-10-05 | $3.50 | $3.50 | 609 |
| 2023-10-04 | $3.50 | $3.50 | 749 |
| 2023-10-03 | $3.64 | $3.64 | 3,414 |
| 2023-10-02 | $3.50 | $3.50 | 2,303 |
| 2023-09-29 | $3.68 | $3.68 | 2,111 |
| 2023-09-28 | $3.64 | $3.64 | 4,151 |
| 2023-09-27 | $3.71 | $3.71 | 4,777 |
| 2023-09-26 | $3.92 | $3.92 | 2,229 |
| 2023-09-25 | $3.85 | $3.85 | 171 |
| 2023-09-22 | $3.85 | $3.85 | 1,829 |
| 2023-09-21 | $3.78 | $3.78 | 323 |
| 2023-09-20 | $3.85 | $3.85 | 1,897 |
| 2023-09-19 | $3.92 | $3.92 | 4,409 |
| 2023-09-18 | $3.85 | $3.85 | 489 |
| 2023-09-15 | $3.75 | $3.75 | 294 |
| 2023-09-14 | $3.75 | $3.75 | 1,446 |
| 2023-09-13 | $3.85 | $3.85 | 2,734 |
| 2023-09-12 | $3.89 | $3.88 | 4,086 |
| 2023-09-11 | $3.68 | $3.68 | 3,817 |
| 2023-09-08 | $3.82 | $3.82 | 3,874 |
| 2023-09-07 | $3.54 | $3.54 | 1,237 |
| 2023-09-06 | $3.68 | $3.68 | 3,023 |
| 2023-09-05 | $3.50 | $3.50 | 5,131 |
| 2023-09-01 | $3.61 | $3.61 | 3,789 |
| 2023-08-31 | $3.50 | $3.50 | 3,060 |
| 2023-08-30 | $3.50 | $3.50 | 1,331 |
| 2023-08-29 | $3.68 | $3.68 | 5,517 |
| 2023-08-28 | $4.06 | $4.06 | 943 |
| 2023-08-25 | $3.85 | $3.85 | 917 |
| 2023-08-24 | $3.50 | $3.50 | 486 |
| 2023-08-23 | $3.78 | $3.78 | 1,966 |
| 2023-08-22 | $3.68 | $3.68 | 571 |
| 2023-08-21 | $3.57 | $3.57 | 3,546 |
| 2023-08-18 | $3.57 | $3.57 | 8,943 |
| 2023-08-17 | $3.85 | $3.85 | 4,880 |
| 2023-08-16 | $3.85 | $3.85 | 3,126 |
| 2023-08-15 | $4.03 | $4.03 | 1,491 |
| 2023-08-14 | $4.52 | $4.52 | 629 |
| 2023-08-11 | $4.10 | $4.10 | 11,451 |
| 2023-08-10 | $3.89 | $3.88 | 11,057 |
| 2023-08-09 | $3.82 | $3.82 | 10,029 |
| 2023-08-08 | $3.82 | $3.82 | 10,143 |
| 2023-08-07 | $5.08 | $5.08 | 5,963 |
| 2023-08-04 | $4.13 | $4.13 | 1,786 |
| 2023-08-03 | $3.92 | $3.92 | 3,069 |
| 2023-08-02 | $4.10 | $4.10 | 2,354 |
| 2023-08-01 | $4.10 | $4.10 | 2,451 |
| 2023-07-31 | $3.85 | $3.85 | 4,217 |
| 2023-07-28 | $3.96 | $3.96 | 2,474 |
| 2023-07-27 | $3.85 | $3.85 | 3,683 |
| 2023-07-26 | $3.85 | $3.85 | 11,977 |
| 2023-07-25 | $4.03 | $4.03 | 7,066 |
| 2023-07-24 | $4.20 | $4.20 | 7,889 |
| 2023-07-21 | $4.97 | $4.97 | 3,517 |
| 2023-07-20 | $4.83 | $4.83 | 5,123 |
| 2023-07-19 | $5.25 | $5.25 | 2,897 |
| 2023-07-18 | $5.18 | $5.18 | 3,994 |
| 2023-07-17 | $5.25 | $5.25 | 2,377 |
| 2023-07-14 | $5.36 | $5.36 | 5,869 |
| 2023-07-13 | $5.29 | $5.29 | 11,737 |
| 2023-07-12 | $5.25 | $5.25 | 7,309 |
| 2023-07-11 | $5.50 | $5.50 | 14,411 |
| 2023-07-10 | $5.50 | $5.50 | 2,086 |
| 2023-07-07 | $5.60 | $5.60 | 4,394 |
| 2023-07-06 | $5.74 | $5.74 | 4,329 |
| 2023-07-05 | $5.67 | $5.67 | 6,020 |
| 2023-07-03 | $6.48 | $6.48 | 1,469 |
| 2023-06-30 | $6.55 | $6.55 | 4,163 |
| 2023-06-29 | $5.95 | $5.95 | 3,711 |
| 2023-06-28 | $6.58 | $6.58 | 3,894 |
| 2023-06-27 | $6.58 | $6.58 | 5,883 |
| 2023-06-26 | $6.58 | $6.58 | 3,040 |
| 2023-06-23 | $5.95 | $5.95 | 3,854 |
| 2023-06-22 | $6.02 | $6.02 | 8,457 |
| 2023-06-21 | $6.27 | $6.26 | 2,771 |
| 2023-06-20 | $6.58 | $6.58 | 4,306 |
| 2023-06-16 | $6.62 | $6.62 | 2,200 |
| 2023-06-15 | $6.65 | $6.65 | 5,011 |
| 2023-06-14 | $6.48 | $6.48 | 4,223 |
| 2023-06-13 | $6.48 | $6.48 | 22,094 |
| 2023-06-12 | $6.55 | $6.55 | 3,677 |
| 2023-06-09 | $6.48 | $6.48 | 2,286 |
| 2023-06-08 | $6.65 | $6.65 | 6,234 |
| 2023-06-07 | $6.65 | $6.65 | 14,306 |
| 2023-06-06 | $6.65 | $6.65 | 7,957 |
| 2023-06-05 | $6.86 | $6.86 | 54,443 |
| 2023-06-02 | $6.48 | $6.48 | 12,871 |
| 2023-06-01 | $5.99 | $5.99 | 10,429 |
| 2023-05-31 | $6.06 | $6.05 | 20,117 |
| 2023-05-30 | $6.06 | $6.05 | 21,351 |
| 2023-05-26 | $4.83 | $4.83 | 10,920 |
| 2023-05-25 | $5.11 | $5.11 | 18,497 |
| 2023-05-24 | $4.38 | $4.38 | 16,334 |
| 2023-05-23 | $3.92 | $3.92 | 9,749 |
| 2023-05-22 | $3.92 | $3.92 | 2,763 |
| 2023-05-19 | $3.75 | $3.75 | 1,780 |
| 2023-05-18 | $3.64 | $3.64 | 4,000 |
| 2023-05-17 | $3.36 | $3.36 | 3,277 |
| 2023-05-16 | $3.75 | $3.75 | 3,797 |
| 2023-05-15 | $3.89 | $3.88 | 74 |
| 2023-05-12 | $3.85 | $3.85 | 2,480 |
| 2023-05-11 | $3.78 | $3.78 | 4,203 |
| 2023-05-10 | $3.68 | $3.68 | 3,560 |
| 2023-05-09 | $3.68 | $3.68 | 0 |
| 2023-05-08 | $3.68 | $3.68 | 3,740 |
| 2023-05-05 | $3.68 | $3.68 | 3,237 |
| 2023-05-04 | $3.50 | $3.50 | 4,243 |
| 2023-05-03 | $3.33 | $3.33 | 3,457 |
| 2023-05-02 | $3.33 | $3.33 | 5,660 |
| 2023-05-01 | $3.33 | $3.33 | 7,977 |
| 2023-04-28 | $3.29 | $3.29 | 434 |
| 2023-04-27 | $3.15 | $3.15 | 871 |
| 2023-04-26 | $2.94 | $2.94 | 3,800 |
| 2023-04-25 | $3.12 | $3.12 | 4,149 |
| 2023-04-24 | $3.15 | $3.15 | 3,294 |
| 2023-04-21 | $3.33 | $3.33 | 543 |
| 2023-04-20 | $3.26 | $3.26 | 6,057 |
| 2023-04-19 | $3.12 | $3.12 | 9,300 |
| 2023-04-18 | $3.12 | $3.12 | 6,169 |
| 2023-04-17 | $3.22 | $3.22 | 10,120 |
| 2023-04-14 | $3.15 | $3.15 | 7,257 |
| 2023-04-13 | $3.33 | $3.33 | 8,414 |
| 2023-04-12 | $2.80 | $2.80 | 22,729 |
| 2023-04-11 | $3.26 | $3.26 | 9,191 |
| 2023-04-10 | $3.29 | $3.29 | 6,360 |
| 2023-04-06 | $3.36 | $3.36 | 4,100 |
| 2023-04-05 | $3.12 | $3.12 | 5,009 |
| 2023-04-04 | $3.22 | $3.22 | 8,443 |
| 2023-04-03 | $3.08 | $3.08 | 12,154 |
| 2023-03-31 | $2.87 | $2.87 | 9,146 |
| 2023-03-30 | $2.91 | $2.91 | 6,780 |
| 2023-03-29 | $2.84 | $2.84 | 4,194 |
| 2023-03-28 | $3.01 | $3.01 | 3,029 |
| 2023-03-27 | $3.15 | $3.15 | 6,269 |
| 2023-03-24 | $2.94 | $2.94 | 18,677 |
| 2023-03-23 | $3.50 | $3.50 | 5,683 |
| 2023-03-22 | $3.15 | $3.15 | 7,906 |
| 2023-03-21 | $3.36 | $3.36 | 8,731 |
| 2023-03-20 | $3.26 | $3.26 | 6,037 |
| 2023-03-17 | $3.01 | $3.01 | 1,651 |
| 2023-03-16 | $3.01 | $3.01 | 4,154 |
| 2023-03-15 | $2.94 | $2.94 | 8,131 |
| 2023-03-14 | $2.70 | $2.70 | 1,380 |
| 2023-03-13 | $2.80 | $2.80 | 7,277 |
| 2023-03-10 | $2.49 | $2.49 | 16,820 |
| 2023-03-09 | $2.80 | $2.80 | 7,554 |
| 2023-03-08 | $2.59 | $2.59 | 5,369 |
| 2023-03-07 | $2.63 | $2.63 | 6,871 |
| 2023-03-06 | $2.73 | $2.73 | 4,797 |
| 2023-03-03 | $2.70 | $2.70 | 17,271 |
| 2023-03-02 | $2.80 | $2.80 | 16,791 |
| 2023-03-01 | $3.22 | $3.22 | 8,820 |
| 2023-02-28 | $3.01 | $3.01 | 8,129 |
| 2023-02-27 | $3.15 | $3.15 | 6,077 |
| 2023-02-24 | $3.15 | $3.15 | 5,717 |
| 2023-02-23 | $3.15 | $3.15 | 11,031 |
| 2023-02-22 | $3.15 | $3.15 | 10,534 |
| 2023-02-21 | $3.26 | $3.26 | 10,917 |
| 2023-02-17 | $3.71 | $3.71 | 8,823 |
| 2023-02-16 | $3.85 | $3.85 | 6,923 |
| 2023-02-15 | $4.45 | $4.45 | 8,414 |
| 2023-02-14 | $3.85 | $3.85 | 12,931 |
| 2023-02-13 | $4.73 | $4.73 | 2,631 |
| 2023-02-10 | $4.80 | $4.80 | 5,051 |
| 2023-02-09 | $4.55 | $4.55 | 4,986 |
| 2023-02-08 | $5.22 | $5.22 | 1,071 |
| 2023-02-07 | $5.18 | $5.18 | 1,797 |
| 2023-02-06 | $5.25 | $5.25 | 4,994 |
| 2023-02-03 | $5.22 | $5.22 | 6,831 |
| 2023-02-02 | $4.90 | $4.90 | 349 |
| 2023-02-01 | $4.73 | $4.73 | 2,117 |
| 2023-01-31 | $5.08 | $5.08 | 1,663 |
| 2023-01-30 | $5.22 | $5.22 | 1,937 |
| 2023-01-27 | $5.08 | $5.08 | 2,717 |
| 2023-01-26 | $5.11 | $5.11 | 1,863 |
| 2023-01-25 | $4.73 | $4.73 | 4,489 |
| 2023-01-24 | $4.73 | $4.73 | 1,343 |
| 2023-01-23 | $4.52 | $4.52 | 12,909 |
| 2023-01-20 | $5.25 | $5.25 | 2,951 |
| 2023-01-19 | $4.90 | $4.90 | 3,103 |
| 2023-01-18 | $4.73 | $4.73 | 3,774 |
| 2023-01-17 | $4.90 | $4.90 | 6,043 |
| 2023-01-13 | $4.73 | $4.73 | 2,240 |
| 2023-01-12 | $4.90 | $4.90 | 11,234 |
| 2023-01-11 | $5.67 | $5.67 | 3,289 |
| 2023-01-10 | $5.39 | $5.39 | 3,769 |
| 2023-01-09 | $5.01 | $5.01 | 7,769 |
| 2023-01-06 | $4.38 | $4.38 | 5,477 |
| 2023-01-05 | $4.41 | $4.41 | 4,397 |
| 2023-01-04 | $4.48 | $4.48 | 4,417 |
| 2023-01-03 | $4.45 | $4.45 | 9,731 |