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
- 2015-11-05 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 | $0.10 | $0.10 | 88,900 |
| 2023-12-28 | $0.09 | $0.09 | 48,900 |
| 2023-12-27 | $0.09 | $0.09 | 25,400 |
| 2023-12-26 | $0.09 | $0.09 | 38,900 |
| 2023-12-22 | $0.10 | $0.10 | 59,400 |
| 2023-12-21 | $0.09 | $0.09 | 21,900 |
| 2023-12-20 | $0.09 | $0.09 | 44,300 |
| 2023-12-19 | $0.10 | $0.10 | 113,900 |
| 2023-12-18 | $0.10 | $0.10 | 200,100 |
| 2023-12-15 | $0.11 | $0.11 | 300,800 |
| 2023-12-14 | $0.12 | $0.12 | 310,900 |
| 2023-12-13 | $0.12 | $0.12 | 83,500 |
| 2023-12-12 | $0.14 | $0.14 | 186,900 |
| 2023-12-11 | $0.13 | $0.13 | 88,900 |
| 2023-12-08 | $0.20 | $0.20 | 29,000 |
| 2023-12-07 | $0.16 | $0.16 | 5,900 |
| 2023-12-06 | $0.18 | $0.18 | 22,900 |
| 2023-12-05 | $0.15 | $0.15 | 28,900 |
| 2023-12-04 | $0.13 | $0.13 | 162,500 |
| 2023-12-01 | $0.14 | $0.14 | 67,700 |
| 2023-11-30 | $0.14 | $0.14 | 12,100 |
| 2023-11-29 | $0.15 | $0.15 | 21,400 |
| 2023-11-28 | $0.15 | $0.15 | 52,600 |
| 2023-11-27 | $0.18 | $0.18 | 95,400 |
| 2023-11-24 | $0.16 | $0.16 | 30,800 |
| 2023-11-22 | $0.16 | $0.16 | 11,700 |
| 2023-11-21 | $0.16 | $0.16 | 175,300 |
| 2023-11-20 | $0.16 | $0.16 | 49,600 |
| 2023-11-17 | $0.15 | $0.15 | 85,200 |
| 2023-11-16 | $0.18 | $0.18 | 63,900 |
| 2023-11-15 | $0.19 | $0.19 | 60,100 |
| 2023-11-14 | $0.20 | $0.20 | 12,500 |
| 2023-11-13 | $0.20 | $0.20 | 46,000 |
| 2023-11-10 | $0.20 | $0.20 | 46,900 |
| 2023-11-09 | $0.23 | $0.23 | 14,000 |
| 2023-11-08 | $0.23 | $0.23 | 41,800 |
| 2023-11-07 | $0.23 | $0.23 | 14,700 |
| 2023-11-06 | $0.26 | $0.26 | 33,200 |
| 2023-11-03 | $0.24 | $0.24 | 27,500 |
| 2023-11-02 | $0.24 | $0.24 | 33,400 |
| 2023-11-01 | $0.24 | $0.24 | 41,900 |
| 2023-10-31 | $0.24 | $0.24 | 92,800 |
| 2023-10-30 | $0.28 | $0.28 | 92,200 |
| 2023-10-27 | $0.22 | $0.22 | 339,900 |
| 2023-10-26 | $0.43 | $0.43 | 1,354,400 |
| 2023-10-25 | $0.56 | $0.56 | 66,500 |
| 2023-10-24 | $0.56 | $0.56 | 88,400 |
| 2023-10-23 | $0.57 | $0.57 | 104,000 |
| 2023-10-20 | $0.63 | $0.63 | 308,400 |
| 2023-10-19 | $0.69 | $0.69 | 186,400 |
| 2023-10-18 | $0.72 | $0.72 | 262,800 |
| 2023-10-17 | $0.82 | $0.82 | 55,300 |
| 2023-10-16 | $0.85 | $0.85 | 310,500 |
| 2023-10-13 | $0.88 | $0.88 | 216,200 |
| 2023-10-12 | $0.74 | $0.74 | 310,100 |
| 2023-10-11 | $0.74 | $0.74 | 190,300 |
| 2023-10-10 | $0.77 | $0.77 | 454,300 |
| 2023-10-09 | $1.06 | $1.06 | 298,875 |
| 2023-10-06 | $1.22 | $1.22 | 95,508 |
| 2023-10-05 | $1.22 | $1.22 | 103,683 |
| 2023-10-04 | $1.19 | $1.19 | 232,608 |
| 2023-10-03 | $1.30 | $1.30 | 748,233 |
| 2023-10-02 | $1.49 | $1.49 | 355,217 |
| 2023-09-29 | $2.15 | $2.15 | 14,650 |
| 2023-09-28 | $2.12 | $2.12 | 33,358 |
| 2023-09-27 | $1.96 | $1.96 | 30,442 |
| 2023-09-26 | $2.04 | $2.04 | 28,150 |
| 2023-09-25 | $2.09 | $2.09 | 26,658 |
| 2023-09-22 | $2.06 | $2.06 | 24,458 |
| 2023-09-21 | $2.16 | $2.16 | 23,550 |
| 2023-09-20 | $2.27 | $2.27 | 13,342 |
| 2023-09-19 | $2.26 | $2.26 | 43,058 |
| 2023-09-18 | $2.21 | $2.21 | 32,350 |
| 2023-09-15 | $2.26 | $2.26 | 19,642 |
| 2023-09-14 | $2.23 | $2.23 | 24,867 |
| 2023-09-13 | $2.16 | $2.16 | 74,108 |
| 2023-09-12 | $2.18 | $2.18 | 91,417 |
| 2023-09-11 | $2.03 | $2.03 | 73,200 |
| 2023-09-08 | $1.90 | $1.90 | 24,400 |
| 2023-09-07 | $1.94 | $1.94 | 27,000 |
| 2023-09-06 | $1.96 | $1.96 | 49,925 |
| 2023-09-05 | $1.96 | $1.96 | 42,217 |
| 2023-09-01 | $1.84 | $1.84 | 13,583 |
| 2023-08-31 | $1.81 | $1.81 | 46,400 |
| 2023-08-30 | $1.82 | $1.82 | 23,383 |
| 2023-08-29 | $1.82 | $1.82 | 65,667 |
| 2023-08-28 | $1.76 | $1.76 | 22,933 |
| 2023-08-25 | $1.80 | $1.80 | 49,258 |
| 2023-08-24 | $1.81 | $1.81 | 39,583 |
| 2023-08-23 | $1.85 | $1.85 | 168,783 |
| 2023-08-22 | $1.96 | $1.96 | 950,858 |
| 2023-08-21 | $1.92 | $1.92 | 24,300 |
| 2023-08-18 | $1.94 | $1.94 | 31,608 |
| 2023-08-17 | $1.96 | $1.96 | 34,233 |
| 2023-08-16 | $1.92 | $1.92 | 58,150 |
| 2023-08-15 | $2.02 | $2.02 | 30,042 |
| 2023-08-14 | $2.08 | $2.08 | 40,683 |
| 2023-08-11 | $1.96 | $1.96 | 67,992 |
| 2023-08-10 | $2.04 | $2.04 | 17,008 |
| 2023-08-09 | $2.02 | $2.02 | 55,383 |
| 2023-08-08 | $2.12 | $2.12 | 43,350 |
| 2023-08-07 | $2.06 | $2.06 | 45,342 |
| 2023-08-04 | $2.06 | $2.06 | 38,650 |
| 2023-08-03 | $2.21 | $2.21 | 60,992 |
| 2023-08-02 | $2.24 | $2.24 | 71,117 |
| 2023-08-01 | $2.51 | $2.51 | 56,408 |
| 2023-07-31 | $2.46 | $2.46 | 36,342 |
| 2023-07-28 | $2.40 | $2.40 | 45,308 |
| 2023-07-27 | $2.36 | $2.36 | 41,158 |
| 2023-07-26 | $2.39 | $2.39 | 53,850 |
| 2023-07-25 | $2.35 | $2.35 | 28,867 |
| 2023-07-24 | $2.40 | $2.40 | 57,867 |
| 2023-07-21 | $2.32 | $2.32 | 61,783 |
| 2023-07-20 | $2.22 | $2.22 | 49,167 |
| 2023-07-19 | $2.16 | $2.16 | 57,392 |
| 2023-07-18 | $2.11 | $2.11 | 61,033 |
| 2023-07-17 | $2.14 | $2.14 | 233,175 |
| 2023-07-14 | $2.16 | $2.16 | 57,700 |
| 2023-07-13 | $2.24 | $2.24 | 75,792 |
| 2023-07-12 | $2.34 | $2.34 | 131,375 |
| 2023-07-11 | $2.09 | $2.09 | 55,267 |
| 2023-07-10 | $2.05 | $2.05 | 145,983 |
| 2023-07-07 | $1.98 | $1.98 | 179,808 |
| 2023-07-06 | $2.04 | $2.04 | 2,155,908 |
| 2023-07-05 | $1.86 | $1.86 | 107,983 |
| 2023-07-03 | $2.00 | $2.00 | 99,275 |
| 2023-06-30 | $1.99 | $1.99 | 200,267 |
| 2023-06-29 | $2.21 | $2.21 | 82,508 |
| 2023-06-28 | $2.27 | $2.27 | 45,983 |
| 2023-06-27 | $2.36 | $2.36 | 69,633 |
| 2023-06-26 | $2.39 | $2.39 | 33,733 |
| 2023-06-23 | $2.46 | $2.46 | 49,033 |
| 2023-06-22 | $2.44 | $2.44 | 28,300 |
| 2023-06-21 | $2.44 | $2.44 | 50,742 |
| 2023-06-20 | $2.48 | $2.48 | 52,750 |
| 2023-06-16 | $2.52 | $2.52 | 36,658 |
| 2023-06-15 | $2.57 | $2.57 | 40,292 |
| 2023-06-14 | $2.48 | $2.48 | 50,767 |
| 2023-06-13 | $2.50 | $2.50 | 91,892 |
| 2023-06-12 | $2.42 | $2.42 | 54,450 |
| 2023-06-09 | $2.44 | $2.44 | 50,892 |
| 2023-06-08 | $2.52 | $2.52 | 26,117 |
| 2023-06-07 | $2.52 | $2.52 | 42,975 |
| 2023-06-06 | $2.58 | $2.58 | 57,983 |
| 2023-06-05 | $2.44 | $2.44 | 21,858 |
| 2023-06-02 | $2.51 | $2.51 | 54,525 |
| 2023-06-01 | $2.46 | $2.46 | 65,742 |
| 2023-05-31 | $2.60 | $2.60 | 31,358 |
| 2023-05-30 | $2.58 | $2.58 | 75,650 |
| 2023-05-26 | $2.66 | $2.66 | 70,067 |
| 2023-05-25 | $2.88 | $2.88 | 52,833 |
| 2023-05-24 | $2.95 | $2.95 | 59,875 |
| 2023-05-23 | $2.86 | $2.86 | 37,650 |
| 2023-05-22 | $2.92 | $2.92 | 66,850 |
| 2023-05-19 | $2.83 | $2.83 | 57,983 |
| 2023-05-18 | $2.84 | $2.84 | 91,408 |
| 2023-05-17 | $2.69 | $2.69 | 126,483 |
| 2023-05-16 | $2.78 | $2.78 | 313,983 |
| 2023-05-15 | $2.77 | $2.77 | 558,383 |
| 2023-05-12 | $2.76 | $2.76 | 22,325 |
| 2023-05-11 | $2.82 | $2.82 | 82,625 |
| 2023-05-10 | $2.78 | $2.78 | 86,575 |
| 2023-05-09 | $2.88 | $2.88 | 244,033 |
| 2023-05-08 | $2.64 | $2.64 | 43,775 |
| 2023-05-05 | $2.60 | $2.60 | 26,158 |
| 2023-05-04 | $2.58 | $2.58 | 44,792 |
| 2023-05-03 | $2.63 | $2.63 | 79,092 |
| 2023-05-02 | $2.71 | $2.71 | 66,667 |
| 2023-05-01 | $2.76 | $2.76 | 201,900 |
| 2023-04-28 | $2.52 | $2.52 | 256,375 |
| 2023-04-27 | $2.54 | $2.54 | 118,742 |
| 2023-04-26 | $2.63 | $2.63 | 279,850 |
| 2023-04-25 | $2.74 | $2.74 | 297,908 |
| 2023-04-24 | $3.48 | $3.48 | 989,300 |
| 2023-04-21 | $3.00 | $3.00 | 68,933 |
| 2023-04-20 | $2.99 | $2.99 | 120,017 |
| 2023-04-19 | $2.81 | $2.81 | 26,475 |
| 2023-04-18 | $2.89 | $2.89 | 22,633 |
| 2023-04-17 | $2.88 | $2.88 | 22,458 |
| 2023-04-14 | $3.00 | $3.00 | 34,833 |
| 2023-04-13 | $3.10 | $3.10 | 43,450 |
| 2023-04-12 | $2.82 | $2.82 | 46,467 |
| 2023-04-11 | $2.94 | $2.94 | 37,792 |
| 2023-04-10 | $2.95 | $2.95 | 22,233 |
| 2023-04-06 | $2.96 | $2.96 | 34,733 |
| 2023-04-05 | $2.98 | $2.98 | 28,100 |
| 2023-04-04 | $3.00 | $3.00 | 33,450 |
| 2023-04-03 | $3.10 | $3.10 | 20,033 |
| 2023-03-31 | $3.00 | $3.00 | 38,558 |
| 2023-03-30 | $3.05 | $3.05 | 28,325 |
| 2023-03-29 | $3.00 | $3.00 | 82,550 |
| 2023-03-28 | $2.88 | $2.88 | 51,042 |
| 2023-03-27 | $2.88 | $2.88 | 48,158 |
| 2023-03-24 | $2.82 | $2.82 | 32,917 |
| 2023-03-23 | $2.76 | $2.76 | 48,042 |
| 2023-03-22 | $2.86 | $2.86 | 60,350 |
| 2023-03-21 | $2.83 | $2.83 | 35,875 |
| 2023-03-20 | $2.83 | $2.83 | 50,408 |
| 2023-03-17 | $2.78 | $2.78 | 120,475 |
| 2023-03-16 | $3.00 | $3.00 | 77,342 |
| 2023-03-15 | $3.24 | $3.24 | 169,242 |
| 2023-03-14 | $2.90 | $2.90 | 66,758 |
| 2023-03-13 | $2.92 | $2.92 | 176,142 |
| 2023-03-10 | $3.30 | $3.30 | 252,725 |
| 2023-03-09 | $3.60 | $3.60 | 559,092 |
| 2023-03-08 | $3.46 | $3.46 | 1,245,308 |
| 2023-03-07 | $2.95 | $2.95 | 215,542 |
| 2023-03-06 | $3.23 | $3.23 | 1,036,250 |
| 2023-03-03 | $2.88 | $2.88 | 85,150 |
| 2023-03-02 | $2.82 | $2.82 | 77,250 |
| 2023-03-01 | $2.86 | $2.86 | 59,583 |
| 2023-02-28 | $2.99 | $2.99 | 24,817 |
| 2023-02-27 | $2.88 | $2.88 | 52,725 |
| 2023-02-24 | $2.86 | $2.86 | 53,483 |
| 2023-02-23 | $2.78 | $2.78 | 78,742 |
| 2023-02-22 | $3.06 | $3.06 | 48,075 |
| 2023-02-21 | $3.22 | $3.22 | 35,358 |
| 2023-02-17 | $3.29 | $3.29 | 161,967 |
| 2023-02-16 | $3.56 | $3.56 | 59,692 |
| 2023-02-15 | $3.71 | $3.71 | 82,425 |
| 2023-02-14 | $3.60 | $3.60 | 27,600 |
| 2023-02-13 | $3.66 | $3.66 | 60,033 |
| 2023-02-10 | $3.60 | $3.60 | 63,608 |
| 2023-02-09 | $3.84 | $3.84 | 134,450 |
| 2023-02-08 | $4.20 | $4.20 | 132,992 |
| 2023-02-07 | $4.31 | $4.31 | 169,908 |
| 2023-02-06 | $4.30 | $4.30 | 210,742 |
| 2023-02-03 | $4.36 | $4.36 | 538,042 |
| 2023-02-02 | $3.84 | $3.84 | 99,050 |
| 2023-02-01 | $3.67 | $3.67 | 63,675 |
| 2023-01-31 | $3.62 | $3.62 | 88,667 |
| 2023-01-30 | $3.84 | $3.84 | 45,892 |
| 2023-01-27 | $3.59 | $3.59 | 40,050 |
| 2023-01-26 | $3.55 | $3.55 | 82,725 |
| 2023-01-25 | $3.84 | $3.84 | 85,225 |
| 2023-01-24 | $3.84 | $3.84 | 103,375 |
| 2023-01-23 | $3.96 | $3.96 | 114,092 |
| 2023-01-20 | $3.84 | $3.84 | 148,217 |
| 2023-01-19 | $3.78 | $3.78 | 142,683 |
| 2023-01-18 | $3.48 | $3.48 | 139,683 |
| 2023-01-17 | $3.80 | $3.80 | 228,400 |
| 2023-01-13 | $3.20 | $3.20 | 99,042 |
| 2023-01-12 | $3.13 | $3.13 | 84,742 |
| 2023-01-11 | $2.99 | $2.99 | 125,492 |
| 2023-01-10 | $3.25 | $3.25 | 100,625 |
| 2023-01-09 | $3.30 | $3.30 | 81,950 |
| 2023-01-06 | $3.20 | $3.20 | 236,492 |
| 2023-01-05 | $3.14 | $3.14 | 302,058 |
| 2023-01-04 | $2.65 | $2.65 | 186,692 |
| 2023-01-03 | $2.52 | $2.52 | 68,425 |