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
- 1994-10-25 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 | $1.97 | $2.53 | 164,600 |
| 2023-12-28 | $1.78 | $2.29 | 24,500 |
| 2023-12-27 | $1.73 | $2.22 | 19,000 |
| 2023-12-26 | $1.83 | $2.35 | 31,600 |
| 2023-12-22 | $1.64 | $2.11 | 4,600 |
| 2023-12-21 | $1.68 | $2.16 | 22,100 |
| 2023-12-20 | $1.70 | $2.19 | 39,400 |
| 2023-12-19 | $1.72 | $2.21 | 27,000 |
| 2023-12-18 | $1.67 | $2.15 | 15,700 |
| 2023-12-15 | $1.68 | $2.16 | 40,100 |
| 2023-12-14 | $1.70 | $2.19 | 25,000 |
| 2023-12-13 | $1.70 | $2.19 | 18,900 |
| 2023-12-12 | $1.67 | $2.15 | 27,900 |
| 2023-12-11 | $1.73 | $2.22 | 19,200 |
| 2023-12-08 | $1.82 | $2.34 | 48,400 |
| 2023-12-07 | $1.86 | $2.39 | 25,500 |
| 2023-12-06 | $1.94 | $2.49 | 25,200 |
| 2023-12-05 | $2.00 | $2.57 | 57,200 |
| 2023-12-04 | $2.01 | $2.58 | 46,800 |
| 2023-12-01 | $1.92 | $2.47 | 39,000 |
| 2023-11-30 | $1.93 | $2.48 | 60,600 |
| 2023-11-29 | $2.13 | $2.74 | 81,800 |
| 2023-11-28 | $2.24 | $2.88 | 32,500 |
| 2023-11-27 | $2.34 | $3.01 | 68,900 |
| 2023-11-24 | $2.28 | $2.93 | 58,900 |
| 2023-11-22 | $2.04 | $2.62 | 105,400 |
| 2023-11-21 | $1.82 | $2.34 | 72,700 |
| 2023-11-20 | $1.71 | $2.20 | 693,300 |
| 2023-11-17 | $1.44 | $1.85 | 52,400 |
| 2023-11-16 | $1.55 | $1.99 | 5,200 |
| 2023-11-15 | $1.51 | $1.94 | 13,100 |
| 2023-11-14 | $1.46 | $1.88 | 29,600 |
| 2023-11-13 | $1.49 | $1.92 | 10,300 |
| 2023-11-10 | $1.51 | $1.94 | 29,100 |
| 2023-11-09 | $1.54 | $1.98 | 9,100 |
| 2023-11-08 | $1.52 | $1.95 | 13,900 |
| 2023-11-07 | $1.54 | $1.98 | 25,700 |
| 2023-11-06 | $1.50 | $1.93 | 32,500 |
| 2023-11-03 | $1.51 | $1.94 | 77,800 |
| 2023-11-02 | $1.32 | $1.70 | 36,000 |
| 2023-11-01 | $1.30 | $1.67 | 14,800 |
| 2023-10-31 | $1.30 | $1.67 | 26,200 |
| 2023-10-30 | $1.29 | $1.66 | 19,200 |
| 2023-10-27 | $1.28 | $1.65 | 99,300 |
| 2023-10-26 | $1.21 | $1.56 | 33,500 |
| 2023-10-25 | $1.27 | $1.63 | 24,500 |
| 2023-10-24 | $1.37 | $1.76 | 20,700 |
| 2023-10-23 | $1.41 | $1.81 | 9,500 |
| 2023-10-20 | $1.45 | $1.86 | 39,700 |
| 2023-10-19 | $1.64 | $2.11 | 11,400 |
| 2023-10-18 | $1.80 | $2.31 | 11,900 |
| 2023-10-17 | $1.77 | $2.28 | 10,900 |
| 2023-10-16 | $1.82 | $2.34 | 4,700 |
| 2023-10-13 | $1.82 | $2.34 | 19,000 |
| 2023-10-12 | $1.87 | $2.40 | 1,800 |
| 2023-10-11 | $1.85 | $2.38 | 25,300 |
| 2023-10-10 | $1.86 | $2.39 | 26,400 |
| 2023-10-09 | $1.93 | $2.48 | 8,400 |
| 2023-10-06 | $1.99 | $2.56 | 12,400 |
| 2023-10-05 | $2.00 | $2.57 | 29,500 |
| 2023-10-04 | $2.04 | $2.62 | 5,700 |
| 2023-10-03 | $2.03 | $2.61 | 11,300 |
| 2023-10-02 | $2.13 | $2.74 | 9,600 |
| 2023-09-29 | $2.17 | $2.79 | 2,600 |
| 2023-09-28 | $2.15 | $2.76 | 7,200 |
| 2023-09-27 | $2.15 | $2.76 | 15,700 |
| 2023-09-26 | $2.18 | $2.80 | 3,700 |
| 2023-09-25 | $2.17 | $2.79 | 11,600 |
| 2023-09-22 | $2.18 | $2.80 | 11,000 |
| 2023-09-21 | $2.14 | $2.75 | 22,700 |
| 2023-09-20 | $2.22 | $2.85 | 14,100 |
| 2023-09-19 | $2.23 | $2.87 | 17,700 |
| 2023-09-18 | $2.29 | $2.94 | 10,900 |
| 2023-09-15 | $2.27 | $2.92 | 19,200 |
| 2023-09-14 | $2.34 | $3.01 | 7,000 |
| 2023-09-13 | $2.34 | $3.01 | 15,700 |
| 2023-09-12 | $2.41 | $3.10 | 19,500 |
| 2023-09-11 | $2.41 | $3.10 | 15,900 |
| 2023-09-08 | $2.41 | $3.10 | 17,100 |
| 2023-09-07 | $2.41 | $3.10 | 13,000 |
| 2023-09-06 | $2.41 | $3.10 | 15,700 |
| 2023-09-05 | $2.63 | $3.38 | 13,100 |
| 2023-09-01 | $2.73 | $3.51 | 30,400 |
| 2023-08-31 | $2.79 | $3.59 | 88,100 |
| 2023-08-30 | $2.71 | $3.48 | 18,400 |
| 2023-08-29 | $2.62 | $3.37 | 60,700 |
| 2023-08-28 | $2.32 | $2.98 | 2,200 |
| 2023-08-25 | $2.27 | $2.92 | 14,700 |
| 2023-08-24 | $2.30 | $2.96 | 12,400 |
| 2023-08-23 | $2.19 | $2.82 | 17,800 |
| 2023-08-22 | $2.24 | $2.88 | 15,500 |
| 2023-08-21 | $2.40 | $3.09 | 7,300 |
| 2023-08-18 | $2.48 | $3.19 | 20,700 |
| 2023-08-17 | $2.50 | $3.21 | 6,900 |
| 2023-08-16 | $2.52 | $3.24 | 5,500 |
| 2023-08-15 | $2.49 | $3.20 | 6,400 |
| 2023-08-14 | $2.57 | $3.30 | 4,300 |
| 2023-08-11 | $2.57 | $3.30 | 7,100 |
| 2023-08-10 | $2.54 | $3.27 | 22,400 |
| 2023-08-09 | $2.47 | $3.18 | 42,300 |
| 2023-08-08 | $2.50 | $3.21 | 7,000 |
| 2023-08-07 | $2.53 | $3.25 | 47,700 |
| 2023-08-04 | $2.63 | $3.38 | 2,400 |
| 2023-08-03 | $2.64 | $3.39 | 28,500 |
| 2023-08-02 | $2.62 | $3.37 | 13,000 |
| 2023-08-01 | $2.67 | $3.43 | 3,800 |
| 2023-07-31 | $2.75 | $3.54 | 18,400 |
| 2023-07-28 | $2.73 | $3.51 | 9,200 |
| 2023-07-27 | $2.77 | $3.56 | 8,800 |
| 2023-07-26 | $2.79 | $3.59 | 8,600 |
| 2023-07-25 | $2.71 | $3.48 | 9,800 |
| 2023-07-24 | $2.70 | $3.47 | 12,400 |
| 2023-07-21 | $2.77 | $3.56 | 24,600 |
| 2023-07-20 | $2.85 | $3.66 | 40,500 |
| 2023-07-19 | $2.85 | $3.66 | 62,300 |
| 2023-07-18 | $2.69 | $3.46 | 5,700 |
| 2023-07-17 | $2.63 | $3.38 | 14,900 |
| 2023-07-14 | $2.64 | $3.39 | 22,300 |
| 2023-07-13 | $2.70 | $3.47 | 37,200 |
| 2023-07-12 | $2.62 | $3.37 | 21,000 |
| 2023-07-11 | $2.61 | $3.36 | 16,300 |
| 2023-07-10 | $2.59 | $3.33 | 15,300 |
| 2023-07-07 | $2.57 | $3.30 | 15,700 |
| 2023-07-06 | $2.64 | $3.39 | 16,200 |
| 2023-07-05 | $2.64 | $3.39 | 26,600 |
| 2023-07-03 | $2.67 | $3.43 | 11,500 |
| 2023-06-30 | $2.67 | $3.43 | 19,000 |
| 2023-06-29 | $2.71 | $3.48 | 24,400 |
| 2023-06-28 | $2.71 | $3.48 | 57,000 |
| 2023-06-27 | $2.84 | $3.65 | 12,100 |
| 2023-06-26 | $2.89 | $3.72 | 30,100 |
| 2023-06-23 | $2.85 | $3.66 | 38,200 |
| 2023-06-22 | $2.94 | $3.78 | 17,000 |
| 2023-06-21 | $2.95 | $3.79 | 36,500 |
| 2023-06-20 | $3.10 | $3.99 | 122,300 |
| 2023-06-16 | $3.46 | $4.45 | 60,900 |
| 2023-06-15 | $3.55 | $4.56 | 41,900 |
| 2023-06-14 | $3.61 | $4.64 | 62,200 |
| 2023-06-13 | $3.76 | $4.84 | 111,500 |
| 2023-06-12 | $3.67 | $4.72 | 43,200 |
| 2023-06-09 | $3.62 | $4.65 | 11,200 |
| 2023-06-08 | $3.82 | $4.91 | 20,600 |
| 2023-06-07 | $4.01 | $5.16 | 27,200 |
| 2023-06-06 | $4.13 | $5.31 | 17,000 |
| 2023-06-05 | $4.07 | $5.23 | 25,200 |
| 2023-06-02 | $4.07 | $5.23 | 40,300 |
| 2023-06-01 | $3.77 | $4.85 | 27,300 |
| 2023-05-31 | $3.59 | $4.62 | 22,800 |
| 2023-05-30 | $3.53 | $4.54 | 41,100 |
| 2023-05-26 | $3.41 | $4.38 | 31,500 |
| 2023-05-25 | $3.36 | $4.32 | 57,500 |
| 2023-05-24 | $3.60 | $4.63 | 44,500 |
| 2023-05-23 | $3.77 | $4.85 | 29,100 |
| 2023-05-22 | $3.87 | $4.98 | 28,000 |
| 2023-05-19 | $4.00 | $5.14 | 19,500 |
| 2023-05-18 | $3.95 | $5.08 | 18,400 |
| 2023-05-17 | $3.97 | $5.11 | 37,200 |
| 2023-05-16 | $3.81 | $4.90 | 18,000 |
| 2023-05-15 | $3.99 | $5.13 | 24,000 |
| 2023-05-12 | $4.02 | $5.17 | 17,600 |
| 2023-05-11 | $4.03 | $5.18 | 18,600 |
| 2023-05-10 | $4.10 | $5.27 | 20,400 |
| 2023-05-09 | $4.21 | $5.41 | 10,900 |
| 2023-05-08 | $4.32 | $5.56 | 11,300 |
| 2023-05-05 | $4.48 | $5.76 | 15,100 |
| 2023-05-04 | $4.40 | $5.66 | 57,900 |
| 2023-05-03 | $4.49 | $5.77 | 12,300 |
| 2023-05-02 | $4.48 | $5.76 | 9,400 |
| 2023-05-01 | $4.40 | $5.66 | 36,500 |
| 2023-04-28 | $4.49 | $5.77 | 62,200 |
| 2023-04-27 | $4.48 | $5.76 | 12,000 |
| 2023-04-26 | $4.32 | $5.56 | 34,700 |
| 2023-04-25 | $4.30 | $5.53 | 23,700 |
| 2023-04-24 | $4.80 | $6.17 | 11,200 |
| 2023-04-21 | $5.00 | $6.43 | 10,800 |
| 2023-04-20 | $5.16 | $6.64 | 23,600 |
| 2023-04-19 | $5.04 | $6.48 | 51,900 |
| 2023-04-18 | $4.80 | $6.17 | 104,800 |
| 2023-04-17 | $4.99 | $6.42 | 74,300 |
| 2023-04-14 | $4.50 | $5.79 | 82,700 |
| 2023-04-13 | $4.11 | $5.29 | 9,000 |
| 2023-04-12 | $4.05 | $5.21 | 7,700 |
| 2023-04-11 | $4.11 | $5.29 | 4,500 |
| 2023-04-10 | $4.02 | $5.17 | 6,800 |
| 2023-04-06 | $4.02 | $5.17 | 21,200 |
| 2023-04-05 | $4.04 | $5.20 | 21,300 |
| 2023-04-04 | $4.07 | $5.23 | 10,100 |
| 2023-04-03 | $4.14 | $5.32 | 13,600 |
| 2023-03-31 | $3.99 | $5.13 | 2,100 |
| 2023-03-30 | $4.02 | $5.17 | 10,500 |
| 2023-03-29 | $4.00 | $5.14 | 22,100 |
| 2023-03-28 | $4.03 | $5.18 | 9,100 |
| 2023-03-27 | $4.05 | $5.21 | 8,200 |
| 2023-03-24 | $4.11 | $5.29 | 7,700 |
| 2023-03-23 | $4.12 | $5.30 | 11,400 |
| 2023-03-22 | $4.16 | $5.35 | 17,600 |
| 2023-03-21 | $4.12 | $5.30 | 9,000 |
| 2023-03-20 | $4.10 | $5.27 | 29,100 |
| 2023-03-17 | $3.94 | $5.07 | 35,200 |
| 2023-03-16 | $4.15 | $5.34 | 30,000 |
| 2023-03-15 | $4.08 | $5.25 | 14,000 |
| 2023-03-14 | $4.00 | $5.14 | 45,800 |
| 2023-03-13 | $3.98 | $5.12 | 33,400 |
| 2023-03-10 | $4.29 | $5.52 | 20,700 |
| 2023-03-09 | $4.37 | $5.62 | 14,900 |
| 2023-03-08 | $4.43 | $5.70 | 3,600 |
| 2023-03-07 | $4.45 | $5.72 | 4,600 |
| 2023-03-06 | $4.40 | $5.66 | 3,600 |
| 2023-03-03 | $4.50 | $5.79 | 5,200 |
| 2023-03-02 | $4.41 | $5.67 | 17,500 |
| 2023-03-01 | $4.40 | $5.66 | 11,000 |
| 2023-02-28 | $4.46 | $5.74 | 13,600 |
| 2023-02-27 | $4.35 | $5.59 | 29,800 |
| 2023-02-24 | $4.35 | $5.59 | 10,300 |
| 2023-02-23 | $4.38 | $5.63 | 19,700 |
| 2023-02-22 | $4.37 | $5.62 | 12,700 |
| 2023-02-21 | $4.42 | $5.68 | 35,000 |
| 2023-02-17 | $4.64 | $5.97 | 17,700 |
| 2023-02-16 | $4.60 | $5.92 | 67,400 |
| 2023-02-15 | $4.52 | $5.81 | 13,300 |
| 2023-02-14 | $4.46 | $5.74 | 6,100 |
| 2023-02-13 | $4.47 | $5.75 | 11,400 |
| 2023-02-10 | $4.50 | $5.79 | 3,600 |
| 2023-02-09 | $4.51 | $5.80 | 15,000 |
| 2023-02-08 | $4.51 | $5.80 | 41,300 |
| 2023-02-07 | $4.40 | $5.66 | 25,200 |
| 2023-02-06 | $4.40 | $5.66 | 13,800 |
| 2023-02-03 | $4.62 | $5.94 | 13,100 |
| 2023-02-02 | $4.83 | $6.21 | 14,700 |
| 2023-02-01 | $4.90 | $6.30 | 20,500 |
| 2023-01-31 | $4.87 | $6.26 | 17,100 |
| 2023-01-30 | $4.87 | $6.26 | 7,000 |
| 2023-01-27 | $4.91 | $6.31 | 9,200 |
| 2023-01-26 | $4.92 | $6.33 | 5,800 |
| 2023-01-25 | $4.84 | $6.22 | 10,800 |
| 2023-01-24 | $4.77 | $6.13 | 22,400 |
| 2023-01-23 | $4.76 | $6.12 | 11,900 |
| 2023-01-20 | $4.71 | $6.06 | 6,600 |
| 2023-01-19 | $4.63 | $5.95 | 4,200 |
| 2023-01-18 | $4.78 | $6.15 | 4,300 |
| 2023-01-17 | $4.84 | $6.22 | 5,500 |
| 2023-01-13 | $4.71 | $6.06 | 8,800 |
| 2023-01-12 | $4.85 | $6.24 | 8,400 |
| 2023-01-11 | $4.94 | $6.35 | 16,900 |
| 2023-01-10 | $4.60 | $5.92 | 29,600 |
| 2023-01-09 | $4.47 | $5.75 | 11,000 |
| 2023-01-06 | $4.43 | $5.70 | 56,500 |
| 2023-01-05 | $4.37 | $5.62 | 23,000 |
| 2023-01-04 | $4.32 | $5.56 | 18,600 |
| 2023-01-03 | $4.22 | $5.43 | 21,500 |