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
- 2008-10-29 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 | $3.24 | $3.24 | 7,079 |
| 2023-12-28 | $2.49 | $2.49 | 92 |
| 2023-12-27 | $2.27 | $2.27 | 0 |
| 2023-12-26 | $2.27 | $2.27 | 1,195 |
| 2023-12-22 | $3.45 | $3.45 | 1,704 |
| 2023-12-21 | $3.45 | $3.45 | 70 |
| 2023-12-20 | $2.75 | $2.75 | 1,269 |
| 2023-12-19 | $3.07 | $3.07 | 1,746 |
| 2023-12-18 | $2.52 | $2.52 | 2,577 |
| 2023-12-15 | $2.22 | $2.22 | 5,462 |
| 2023-12-14 | $2.35 | $2.35 | 3,878 |
| 2023-12-13 | $2.33 | $2.33 | 1,440 |
| 2023-12-12 | $2.38 | $2.38 | 1,853 |
| 2023-12-11 | $2.36 | $2.36 | 1,026 |
| 2023-12-08 | $2.78 | $2.78 | 112 |
| 2023-12-07 | $2.51 | $2.51 | 1,112 |
| 2023-12-06 | $1.49 | $1.49 | 0 |
| 2023-12-05 | $1.49 | $1.49 | 957 |
| 2023-12-04 | $1.38 | $1.38 | 871 |
| 2023-12-01 | $1.36 | $1.36 | 154 |
| 2023-11-30 | $1.70 | $1.70 | 0 |
| 2023-11-29 | $1.70 | $1.70 | 0 |
| 2023-11-28 | $1.70 | $1.70 | 0 |
| 2023-11-27 | $1.70 | $1.70 | 662 |
| 2023-11-24 | $1.70 | $1.70 | 0 |
| 2023-11-22 | $1.70 | $1.70 | 0 |
| 2023-11-21 | $1.70 | $1.70 | 758 |
| 2023-11-20 | $1.81 | $1.81 | 1,144 |
| 2023-11-17 | $1.62 | $1.62 | 0 |
| 2023-11-16 | $1.62 | $1.62 | 2,449 |
| 2023-11-15 | $1.52 | $1.52 | 4,727 |
| 2023-11-14 | $1.88 | $1.88 | 4,965 |
| 2023-11-13 | $1.68 | $1.68 | 4,648 |
| 2023-11-10 | $1.38 | $1.38 | 7,440 |
| 2023-11-09 | $1.49 | $1.49 | 1,439 |
| 2023-11-08 | $1.54 | $1.54 | 1,235 |
| 2023-11-07 | $1.33 | $1.33 | 0 |
| 2023-11-06 | $1.33 | $1.33 | 0 |
| 2023-11-03 | $1.33 | $1.33 | 1,366 |
| 2023-11-02 | $0.18 | $0.18 | 0 |
| 2023-11-01 | $0.18 | $0.18 | 77 |
| 2023-10-31 | $1.78 | $1.78 | 0 |
| 2023-10-30 | $1.78 | $1.78 | 0 |
| 2023-10-27 | $1.78 | $1.78 | 0 |
| 2023-10-26 | $1.78 | $1.78 | 0 |
| 2023-10-25 | $1.78 | $1.78 | 0 |
| 2023-10-24 | $1.78 | $1.78 | 617 |
| 2023-10-23 | $1.46 | $1.46 | 284 |
| 2023-10-20 | $1.41 | $1.41 | 0 |
| 2023-10-19 | $1.41 | $1.41 | 41 |
| 2023-10-18 | $1.62 | $1.62 | 0 |
| 2023-10-17 | $1.62 | $1.62 | 173 |
| 2023-10-16 | $1.62 | $1.62 | 376 |
| 2023-10-13 | $1.62 | $1.62 | 0 |
| 2023-10-12 | $1.62 | $1.62 | 0 |
| 2023-10-11 | $1.62 | $1.62 | 0 |
| 2023-10-10 | $1.62 | $1.62 | 62 |
| 2023-10-09 | $1.78 | $1.78 | 352 |
| 2023-10-06 | $1.78 | $1.78 | 420 |
| 2023-10-05 | $1.62 | $1.62 | 290 |
| 2023-10-04 | $1.62 | $1.62 | 2,039 |
| 2023-10-03 | $1.94 | $1.94 | 1,740 |
| 2023-10-02 | $1.62 | $1.62 | 0 |
| 2023-09-29 | $1.62 | $1.62 | 37 |
| 2023-09-28 | $1.78 | $1.78 | 0 |
| 2023-09-27 | $1.78 | $1.78 | 0 |
| 2023-09-26 | $1.78 | $1.78 | 154 |
| 2023-09-25 | $2.43 | $2.43 | 0 |
| 2023-09-22 | $2.43 | $2.43 | 1,356 |
| 2023-09-21 | $1.62 | $1.62 | 0 |
| 2023-09-20 | $1.62 | $1.62 | 0 |
| 2023-09-19 | $1.62 | $1.62 | 0 |
| 2023-09-18 | $1.62 | $1.62 | 134 |
| 2023-09-15 | $1.78 | $1.78 | 317 |
| 2023-09-14 | $1.94 | $1.94 | 0 |
| 2023-09-13 | $1.94 | $1.94 | 0 |
| 2023-09-12 | $1.94 | $1.94 | 0 |
| 2023-09-11 | $1.94 | $1.94 | 0 |
| 2023-09-08 | $1.94 | $1.94 | 0 |
| 2023-09-07 | $1.94 | $1.94 | 525 |
| 2023-09-06 | $1.78 | $1.78 | 1,020 |
| 2023-09-05 | $1.62 | $1.62 | 7,090 |
| 2023-09-01 | $1.46 | $1.46 | 617 |
| 2023-08-31 | $1.46 | $1.46 | 556 |
| 2023-08-30 | $1.29 | $1.29 | 2,786 |
| 2023-08-29 | $1.47 | $1.47 | 3,330 |
| 2023-08-28 | $2.27 | $2.27 | 0 |
| 2023-08-25 | $2.27 | $2.27 | 0 |
| 2023-08-24 | $2.27 | $2.27 | 0 |
| 2023-08-23 | $2.27 | $2.27 | 0 |
| 2023-08-22 | $2.27 | $2.27 | 0 |
| 2023-08-21 | $2.27 | $2.27 | 0 |
| 2023-08-18 | $2.27 | $2.27 | 0 |
| 2023-08-17 | $2.27 | $2.27 | 378 |
| 2023-08-16 | $2.18 | $2.18 | 253 |
| 2023-08-15 | $2.18 | $2.18 | 263 |
| 2023-08-14 | $2.24 | $2.24 | 679 |
| 2023-08-11 | $2.18 | $2.18 | 129 |
| 2023-08-10 | $2.18 | $2.18 | 395 |
| 2023-08-09 | $2.18 | $2.18 | 1,149 |
| 2023-08-08 | $2.18 | $2.18 | 1,533 |
| 2023-08-07 | $2.25 | $2.25 | 169 |
| 2023-08-04 | $2.18 | $2.18 | 632 |
| 2023-08-03 | $2.19 | $2.19 | 216 |
| 2023-08-02 | $2.22 | $2.22 | 3,769 |
| 2023-08-01 | $2.24 | $2.24 | 0 |
| 2023-07-31 | $2.24 | $2.24 | 113 |
| 2023-07-28 | $2.19 | $2.19 | 28 |
| 2023-07-27 | $2.27 | $2.27 | 313 |
| 2023-07-26 | $2.30 | $2.30 | 177 |
| 2023-07-25 | $2.20 | $2.20 | 143 |
| 2023-07-24 | $2.22 | $2.22 | 1,308 |
| 2023-07-21 | $2.43 | $2.43 | 61 |
| 2023-07-20 | $2.31 | $2.31 | 1,981 |
| 2023-07-19 | $2.31 | $2.31 | 87 |
| 2023-07-18 | $2.37 | $2.37 | 81 |
| 2023-07-17 | $2.19 | $2.19 | 0 |
| 2023-07-14 | $2.19 | $2.19 | 327 |
| 2023-07-13 | $2.38 | $2.38 | 526 |
| 2023-07-12 | $2.18 | $2.18 | 0 |
| 2023-07-11 | $2.18 | $2.18 | 18 |
| 2023-07-10 | $2.32 | $2.32 | 1,024 |
| 2023-07-07 | $2.47 | $2.47 | 2,208 |
| 2023-07-06 | $2.33 | $2.33 | 9,554 |
| 2023-07-05 | $2.20 | $2.20 | 1,765 |
| 2023-07-03 | $1.97 | $1.97 | 0 |
| 2023-06-30 | $1.97 | $1.97 | 2,147 |
| 2023-06-29 | $1.84 | $1.84 | 5,875 |
| 2023-06-28 | $1.81 | $1.81 | 1,865 |
| 2023-06-27 | $1.82 | $1.82 | 97 |
| 2023-06-26 | $1.88 | $1.88 | 247 |
| 2023-06-23 | $1.82 | $1.82 | 37 |
| 2023-06-22 | $1.88 | $1.88 | 2,260 |
| 2023-06-21 | $2.13 | $2.13 | 124 |
| 2023-06-20 | $2.23 | $2.23 | 694 |
| 2023-06-16 | $2.38 | $2.38 | 3,677 |
| 2023-06-15 | $2.44 | $2.44 | 7 |
| 2023-06-14 | $2.36 | $2.36 | 624 |
| 2023-06-13 | $2.43 | $2.43 | 0 |
| 2023-06-12 | $2.43 | $2.43 | 127 |
| 2023-06-09 | $2.43 | $2.43 | 0 |
| 2023-06-08 | $2.43 | $2.43 | 0 |
| 2023-06-07 | $2.43 | $2.43 | 919 |
| 2023-06-06 | $2.55 | $2.55 | 0 |
| 2023-06-05 | $2.55 | $2.55 | 0 |
| 2023-06-02 | $2.55 | $2.55 | 3,258 |
| 2023-06-01 | $2.45 | $2.45 | 283 |
| 2023-05-31 | $2.59 | $2.59 | 28 |
| 2023-05-30 | $2.53 | $2.53 | 917 |
| 2023-05-26 | $2.76 | $2.76 | 0 |
| 2023-05-25 | $2.76 | $2.76 | 247 |
| 2023-05-24 | $3.15 | $3.15 | 0 |
| 2023-05-23 | $3.15 | $3.15 | 161 |
| 2023-05-22 | $3.01 | $3.01 | 106 |
| 2023-05-19 | $3.14 | $3.14 | 30 |
| 2023-05-18 | $2.99 | $2.99 | 618 |
| 2023-05-17 | $3.08 | $3.08 | 3,399 |
| 2023-05-16 | $3.01 | $3.01 | 17 |
| 2023-05-15 | $2.88 | $2.88 | 0 |
| 2023-05-12 | $2.88 | $2.88 | 0 |
| 2023-05-11 | $2.88 | $2.88 | 50 |
| 2023-05-10 | $2.88 | $2.88 | 687 |
| 2023-05-09 | $2.94 | $2.94 | 4,887 |
| 2023-05-08 | $3.07 | $3.07 | 4,881 |
| 2023-05-05 | $3.03 | $3.03 | 1,273 |
| 2023-05-04 | $2.98 | $2.98 | 401 |
| 2023-05-03 | $2.78 | $2.78 | 0 |
| 2023-05-02 | $2.78 | $2.78 | 1,095 |
| 2023-05-01 | $3.01 | $3.01 | 139 |
| 2023-04-28 | $2.87 | $2.87 | 10,373 |
| 2023-04-27 | $3.01 | $3.01 | 1,010 |
| 2023-04-26 | $2.91 | $2.91 | 3,491 |
| 2023-04-25 | $2.96 | $2.96 | 9,491 |
| 2023-04-24 | $2.99 | $2.99 | 2,220 |
| 2023-04-21 | $3.04 | $3.04 | 37 |
| 2023-04-20 | $3.15 | $3.15 | 0 |
| 2023-04-19 | $3.15 | $3.15 | 557 |
| 2023-04-18 | $3.10 | $3.10 | 72 |
| 2023-04-17 | $3.13 | $3.13 | 0 |
| 2023-04-14 | $3.13 | $3.13 | 0 |
| 2023-04-13 | $3.13 | $3.13 | 0 |
| 2023-04-12 | $3.13 | $3.13 | 186 |
| 2023-04-11 | $2.92 | $2.92 | 449 |
| 2023-04-10 | $2.73 | $2.73 | 3,469 |
| 2023-04-06 | $2.80 | $2.80 | 1,368 |
| 2023-04-05 | $2.77 | $2.77 | 679 |
| 2023-04-04 | $3.11 | $3.11 | 190 |
| 2023-04-03 | $3.29 | $3.29 | 0 |
| 2023-03-31 | $3.29 | $3.29 | 271 |
| 2023-03-30 | $3.19 | $3.19 | 404 |
| 2023-03-29 | $3.20 | $3.20 | 485 |
| 2023-03-28 | $3.40 | $3.40 | 0 |
| 2023-03-27 | $3.40 | $3.40 | 74 |
| 2023-03-24 | $3.65 | $3.65 | 237 |
| 2023-03-23 | $3.44 | $3.44 | 2,533 |
| 2023-03-22 | $3.44 | $3.44 | 0 |
| 2023-03-21 | $3.44 | $3.44 | 11 |
| 2023-03-20 | $3.44 | $3.44 | 30 |
| 2023-03-17 | $3.46 | $3.46 | 200 |
| 2023-03-16 | $3.74 | $3.74 | 24 |
| 2023-03-15 | $3.93 | $3.93 | 104 |
| 2023-03-14 | $3.51 | $3.51 | 0 |
| 2023-03-13 | $3.51 | $3.51 | 126 |
| 2023-03-10 | $3.26 | $3.26 | 927 |
| 2023-03-09 | $4.03 | $4.03 | 0 |
| 2023-03-08 | $4.03 | $4.03 | 191 |
| 2023-03-07 | $4.74 | $4.74 | 0 |
| 2023-03-06 | $4.74 | $4.74 | 3,268 |
| 2023-03-03 | $4.18 | $4.18 | 2,479 |
| 2023-03-02 | $2.94 | $2.94 | 255 |
| 2023-03-01 | $3.40 | $3.40 | 299 |
| 2023-02-28 | $4.07 | $4.07 | 0 |
| 2023-02-27 | $4.07 | $4.07 | 218 |
| 2023-02-24 | $4.00 | $4.00 | 123 |
| 2023-02-23 | $3.88 | $3.88 | 61 |
| 2023-02-22 | $4.01 | $4.01 | 46 |
| 2023-02-21 | $4.18 | $4.18 | 808 |
| 2023-02-17 | $3.99 | $3.99 | 15 |
| 2023-02-16 | $4.09 | $4.09 | 1,758 |
| 2023-02-15 | $4.05 | $4.05 | 123 |
| 2023-02-14 | $4.16 | $4.16 | 253 |
| 2023-02-13 | $4.50 | $4.50 | 0 |
| 2023-02-10 | $4.50 | $4.50 | 25 |
| 2023-02-09 | $4.21 | $4.21 | 2,942 |
| 2023-02-08 | $4.41 | $4.41 | 6,346 |
| 2023-02-07 | $5.02 | $5.02 | 55 |
| 2023-02-06 | $5.21 | $5.21 | 0 |
| 2023-02-03 | $5.21 | $5.21 | 0 |
| 2023-02-02 | $5.21 | $5.21 | 166 |
| 2023-02-01 | $5.06 | $5.06 | 953 |
| 2023-01-31 | $5.11 | $5.11 | 19 |
| 2023-01-30 | $5.55 | $5.55 | 191 |
| 2023-01-27 | $5.55 | $5.55 | 56 |
| 2023-01-26 | $5.52 | $5.52 | 856 |
| 2023-01-25 | $5.24 | $5.24 | 23 |
| 2023-01-24 | $5.02 | $5.02 | 0 |
| 2023-01-23 | $5.02 | $5.02 | 642 |
| 2023-01-20 | $5.32 | $5.32 | 0 |
| 2023-01-19 | $5.32 | $5.32 | 796 |
| 2023-01-18 | $5.13 | $5.13 | 435 |
| 2023-01-17 | $5.33 | $5.33 | 7 |
| 2023-01-13 | $5.08 | $5.08 | 979 |
| 2023-01-12 | $5.34 | $5.34 | 506 |
| 2023-01-11 | $5.62 | $5.62 | 317 |
| 2023-01-10 | $5.34 | $5.34 | 1,688 |
| 2023-01-09 | $5.34 | $5.34 | 492 |
| 2023-01-06 | $4.96 | $4.96 | 1,530 |
| 2023-01-05 | $4.42 | $4.42 | 0 |
| 2023-01-04 | $4.42 | $4.42 | 182 |
| 2023-01-03 | $4.85 | $4.85 | 342 |