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
- 1998-03-30 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 | $3.19 | $3.19 | 3,468 |
| 2023-12-28 | $3.00 | $3.00 | 735 |
| 2023-12-27 | $3.30 | $3.30 | 9,516 |
| 2023-12-26 | $2.64 | $2.64 | 1,040 |
| 2023-12-22 | $2.60 | $2.60 | 430 |
| 2023-12-21 | $2.49 | $2.49 | 1,970 |
| 2023-12-20 | $2.41 | $2.41 | 1,352 |
| 2023-12-19 | $2.25 | $2.25 | 1,436 |
| 2023-12-18 | $2.32 | $2.32 | 1,238 |
| 2023-12-15 | $2.64 | $2.64 | 2,160 |
| 2023-12-14 | $2.85 | $2.85 | 2,662 |
| 2023-12-13 | $2.91 | $2.91 | 5,010 |
| 2023-12-12 | $1.66 | $1.66 | 1,302 |
| 2023-12-11 | $2.21 | $2.21 | 338 |
| 2023-12-08 | $2.20 | $2.20 | 6,217 |
| 2023-12-07 | $1.84 | $1.84 | 166 |
| 2023-12-06 | $1.84 | $1.84 | 677 |
| 2023-12-05 | $1.84 | $1.84 | 82 |
| 2023-12-04 | $1.92 | $1.92 | 651 |
| 2023-12-01 | $1.91 | $1.91 | 3,102 |
| 2023-11-30 | $1.66 | $1.66 | 1,791 |
| 2023-11-29 | $1.57 | $1.57 | 10,017 |
| 2023-11-28 | $2.15 | $2.15 | 2,557 |
| 2023-11-27 | $1.85 | $1.85 | 1,205 |
| 2023-11-24 | $1.95 | $1.95 | 4,070 |
| 2023-11-22 | $1.65 | $1.65 | 1,884 |
| 2023-11-21 | $1.50 | $1.50 | 7,640 |
| 2023-11-20 | $1.38 | $1.38 | 446 |
| 2023-11-17 | $1.50 | $1.50 | 1,536 |
| 2023-11-16 | $1.50 | $1.50 | 187 |
| 2023-11-15 | $1.80 | $1.80 | 1,766 |
| 2023-11-14 | $1.65 | $1.65 | 1,400 |
| 2023-11-13 | $1.92 | $1.92 | 2,199 |
| 2023-11-10 | $1.42 | $1.42 | 175 |
| 2023-11-09 | $1.65 | $1.65 | 1,133 |
| 2023-11-08 | $1.50 | $1.50 | 1,380 |
| 2023-11-07 | $1.50 | $1.50 | 4,258 |
| 2023-11-06 | $1.47 | $1.47 | 2,017 |
| 2023-11-03 | $1.35 | $1.35 | 11,922 |
| 2023-11-02 | $1.50 | $1.50 | 156 |
| 2023-11-01 | $1.44 | $1.44 | 3,682 |
| 2023-10-31 | $1.44 | $1.44 | 10,841 |
| 2023-10-30 | $1.56 | $1.56 | 1,093 |
| 2023-10-27 | $1.54 | $1.54 | 1,095 |
| 2023-10-26 | $1.65 | $1.65 | 1,196 |
| 2023-10-25 | $1.48 | $1.48 | 73 |
| 2023-10-24 | $1.47 | $1.47 | 1,013 |
| 2023-10-23 | $1.44 | $1.44 | 1,800 |
| 2023-10-20 | $1.50 | $1.50 | 2,808 |
| 2023-10-19 | $1.53 | $1.53 | 901 |
| 2023-10-18 | $1.62 | $1.62 | 6,271 |
| 2023-10-17 | $1.42 | $1.42 | 2,050 |
| 2023-10-16 | $1.50 | $1.50 | 1,322 |
| 2023-10-13 | $1.63 | $1.63 | 780 |
| 2023-10-12 | $1.80 | $1.80 | 2,513 |
| 2023-10-11 | $1.50 | $1.50 | 1,171 |
| 2023-10-10 | $1.57 | $1.57 | 321 |
| 2023-10-09 | $1.65 | $1.65 | 1,881 |
| 2023-10-06 | $1.50 | $1.50 | 2,567 |
| 2023-10-05 | $1.78 | $1.78 | 2,161 |
| 2023-10-04 | $1.77 | $1.77 | 3,210 |
| 2023-10-03 | $1.65 | $1.65 | 797 |
| 2023-10-02 | $1.95 | $1.95 | 1,850 |
| 2023-09-29 | $1.72 | $1.72 | 3,837 |
| 2023-09-28 | $1.60 | $1.60 | 891 |
| 2023-09-27 | $1.65 | $1.65 | 5,913 |
| 2023-09-26 | $1.72 | $1.72 | 1,605 |
| 2023-09-25 | $1.80 | $1.80 | 3,880 |
| 2023-09-22 | $2.25 | $2.25 | 4,643 |
| 2023-09-21 | $1.80 | $1.80 | 1,905 |
| 2023-09-20 | $1.95 | $1.95 | 1,969 |
| 2023-09-19 | $1.80 | $1.80 | 2,286 |
| 2023-09-18 | $1.65 | $1.65 | 409 |
| 2023-09-15 | $1.69 | $1.69 | 961 |
| 2023-09-14 | $4.36 | $4.36 | 0 |
| 2023-09-13 | $4.36 | $4.36 | 0 |
| 2023-09-12 | $4.36 | $4.36 | 0 |
| 2023-09-11 | $4.36 | $4.36 | 0 |
| 2023-09-08 | $4.36 | $4.36 | 0 |
| 2023-09-07 | $4.36 | $4.36 | 0 |
| 2023-09-06 | $4.36 | $4.36 | 0 |
| 2023-09-05 | $4.36 | $4.36 | 0 |
| 2023-09-01 | $4.36 | $4.36 | 0 |
| 2023-08-31 | $4.36 | $4.36 | 0 |
| 2023-08-30 | $4.36 | $4.36 | 0 |
| 2023-08-29 | $4.36 | $4.36 | 0 |
| 2023-08-28 | $4.36 | $4.36 | 0 |
| 2023-08-25 | $4.36 | $4.36 | 0 |
| 2023-08-24 | $4.36 | $4.36 | 0 |
| 2023-08-23 | $4.36 | $4.36 | 0 |
| 2023-08-22 | $4.36 | $4.36 | 0 |
| 2023-08-21 | $4.36 | $4.36 | 0 |
| 2023-08-18 | $4.36 | $4.36 | 0 |
| 2023-08-17 | $4.36 | $4.36 | 0 |
| 2023-08-16 | $4.36 | $4.36 | 0 |
| 2023-08-15 | $4.36 | $4.36 | 0 |
| 2023-08-14 | $4.36 | $4.36 | 0 |
| 2023-08-11 | $4.36 | $4.36 | 0 |
| 2023-08-10 | $4.36 | $4.36 | 0 |
| 2023-08-09 | $4.36 | $4.36 | 0 |
| 2023-08-08 | $4.36 | $4.36 | 0 |
| 2023-08-07 | $4.36 | $4.36 | 0 |
| 2023-08-04 | $4.36 | $4.36 | 0 |
| 2023-08-03 | $4.36 | $4.36 | 0 |
| 2023-08-02 | $4.36 | $4.36 | 0 |
| 2023-08-01 | $4.36 | $4.36 | 0 |
| 2023-07-31 | $4.36 | $4.36 | 0 |
| 2023-07-28 | $4.36 | $4.36 | 0 |
| 2023-07-27 | $4.36 | $4.36 | 0 |
| 2023-07-26 | $4.36 | $4.36 | 0 |
| 2023-07-25 | $4.36 | $4.36 | 0 |
| 2023-07-24 | $4.36 | $4.36 | 0 |
| 2023-07-21 | $4.36 | $4.36 | 0 |
| 2023-07-20 | $4.36 | $4.36 | 0 |
| 2023-07-19 | $4.36 | $4.36 | 0 |
| 2023-07-18 | $4.36 | $4.36 | 0 |
| 2023-07-17 | $4.36 | $4.36 | 0 |
| 2023-07-14 | $4.36 | $4.36 | 0 |
| 2023-07-13 | $4.36 | $4.36 | 0 |
| 2023-07-12 | $4.36 | $4.36 | 0 |
| 2023-07-11 | $4.36 | $4.36 | 0 |
| 2023-07-10 | $4.36 | $4.36 | 0 |
| 2023-07-07 | $4.36 | $4.36 | 0 |
| 2023-07-06 | $4.36 | $4.36 | 0 |
| 2023-07-05 | $4.36 | $4.36 | 0 |
| 2023-07-03 | $4.36 | $4.36 | 0 |
| 2023-06-30 | $4.36 | $4.36 | 0 |
| 2023-06-29 | $4.36 | $4.36 | 0 |
| 2023-06-28 | $4.36 | $4.36 | 0 |
| 2023-06-27 | $4.36 | $4.36 | 0 |
| 2023-06-26 | $4.36 | $4.36 | 0 |
| 2023-06-23 | $4.36 | $4.36 | 0 |
| 2023-06-22 | $4.36 | $4.36 | 0 |
| 2023-06-21 | $4.36 | $4.36 | 0 |
| 2023-06-20 | $4.36 | $4.36 | 0 |
| 2023-06-16 | $4.36 | $4.36 | 0 |
| 2023-06-15 | $4.36 | $4.36 | 0 |
| 2023-06-14 | $4.36 | $4.36 | 0 |
| 2023-06-13 | $4.36 | $4.36 | 0 |
| 2023-06-12 | $4.36 | $4.36 | 0 |
| 2023-06-09 | $4.36 | $4.36 | 0 |
| 2023-06-08 | $4.36 | $4.36 | 0 |
| 2023-06-07 | $4.36 | $4.36 | 0 |
| 2023-06-06 | $4.36 | $4.36 | 0 |
| 2023-06-05 | $4.36 | $4.36 | 0 |
| 2023-06-02 | $4.36 | $4.36 | 0 |
| 2023-06-01 | $4.36 | $4.36 | 0 |
| 2023-05-31 | $4.36 | $4.36 | 0 |
| 2023-05-30 | $4.36 | $4.36 | 0 |
| 2023-05-26 | $4.36 | $4.36 | 0 |
| 2023-05-25 | $4.36 | $4.36 | 0 |
| 2023-05-24 | $4.36 | $4.36 | 0 |
| 2023-05-23 | $4.36 | $4.36 | 0 |
| 2023-05-22 | $4.36 | $4.36 | 0 |
| 2023-05-19 | $4.36 | $4.36 | 0 |
| 2023-05-18 | $4.36 | $4.36 | 0 |
| 2023-05-17 | $4.36 | $4.36 | 0 |
| 2023-05-16 | $4.36 | $4.36 | 0 |
| 2023-05-15 | $4.36 | $4.36 | 0 |
| 2023-05-12 | $4.36 | $4.36 | 0 |
| 2023-05-11 | $4.36 | $4.36 | 0 |
| 2023-05-10 | $4.36 | $4.36 | 0 |
| 2023-05-09 | $4.36 | $4.36 | 0 |
| 2023-05-08 | $4.36 | $4.36 | 0 |
| 2023-05-05 | $4.36 | $4.36 | 0 |
| 2023-05-04 | $4.36 | $4.36 | 0 |
| 2023-05-03 | $4.36 | $4.36 | 0 |
| 2023-05-02 | $4.36 | $4.36 | 0 |
| 2023-05-01 | $4.36 | $4.36 | 0 |
| 2023-04-28 | $4.36 | $4.36 | 0 |
| 2023-04-27 | $4.36 | $4.36 | 0 |
| 2023-04-26 | $4.36 | $4.36 | 0 |
| 2023-04-25 | $4.36 | $4.36 | 0 |
| 2023-04-24 | $4.36 | $4.36 | 0 |
| 2023-04-21 | $4.36 | $4.36 | 0 |
| 2023-04-20 | $4.36 | $4.36 | 0 |
| 2023-04-19 | $4.36 | $4.36 | 0 |
| 2023-04-18 | $4.36 | $4.36 | 0 |
| 2023-04-17 | $4.36 | $4.36 | 0 |
| 2023-04-14 | $4.36 | $4.36 | 0 |
| 2023-04-13 | $4.36 | $4.36 | 0 |
| 2023-04-12 | $4.36 | $4.36 | 0 |
| 2023-04-11 | $4.36 | $4.36 | 0 |
| 2023-04-10 | $4.36 | $4.36 | 0 |
| 2023-04-06 | $4.36 | $4.36 | 0 |
| 2023-04-05 | $4.36 | $4.36 | 0 |
| 2023-04-04 | $4.36 | $4.36 | 0 |
| 2023-04-03 | $4.36 | $4.36 | 0 |
| 2023-03-31 | $4.36 | $4.36 | 0 |
| 2023-03-30 | $4.36 | $4.36 | 0 |
| 2023-03-29 | $4.36 | $4.36 | 0 |
| 2023-03-28 | $4.36 | $4.36 | 0 |
| 2023-03-27 | $4.36 | $4.36 | 0 |
| 2023-03-24 | $4.36 | $4.36 | 0 |
| 2023-03-23 | $4.36 | $4.36 | 0 |
| 2023-03-22 | $4.36 | $4.36 | 0 |
| 2023-03-21 | $4.36 | $4.36 | 0 |
| 2023-03-20 | $4.36 | $4.36 | 0 |
| 2023-03-17 | $4.36 | $4.36 | 0 |
| 2023-03-16 | $4.36 | $4.36 | 0 |
| 2023-03-15 | $4.36 | $4.36 | 0 |
| 2023-03-14 | $4.36 | $4.36 | 0 |
| 2023-03-13 | $4.36 | $4.36 | 0 |
| 2023-03-10 | $4.36 | $4.36 | 0 |
| 2023-03-09 | $4.36 | $4.36 | 0 |
| 2023-03-08 | $4.36 | $4.36 | 0 |
| 2023-03-07 | $4.36 | $4.36 | 0 |
| 2023-03-06 | $4.36 | $4.36 | 0 |
| 2023-03-03 | $4.36 | $4.36 | 0 |
| 2023-03-02 | $4.36 | $4.36 | 0 |
| 2023-03-01 | $4.36 | $4.36 | 0 |
| 2023-02-28 | $4.36 | $4.36 | 0 |
| 2023-02-27 | $4.36 | $4.36 | 0 |
| 2023-02-24 | $4.36 | $4.36 | 0 |
| 2023-02-23 | $4.36 | $4.36 | 0 |
| 2023-02-22 | $4.36 | $4.36 | 0 |
| 2023-02-21 | $4.36 | $4.36 | 0 |
| 2023-02-17 | $4.36 | $4.36 | 0 |
| 2023-02-16 | $4.36 | $4.36 | 0 |
| 2023-02-15 | $4.36 | $4.36 | 0 |
| 2023-02-14 | $4.36 | $4.36 | 0 |
| 2023-02-13 | $4.36 | $4.36 | 0 |
| 2023-02-10 | $4.36 | $4.36 | 0 |
| 2023-02-09 | $4.36 | $4.36 | 0 |
| 2023-02-08 | $4.36 | $4.36 | 0 |
| 2023-02-07 | $4.36 | $4.36 | 0 |
| 2023-02-06 | $4.36 | $4.36 | 0 |
| 2023-02-03 | $4.36 | $4.36 | 0 |
| 2023-02-02 | $4.36 | $4.36 | 0 |
| 2023-02-01 | $4.36 | $4.36 | 0 |
| 2023-01-31 | $4.36 | $4.36 | 0 |
| 2023-01-30 | $4.36 | $4.36 | 3,990 |
| 2023-01-27 | $3.97 | $3.97 | 10,474 |
| 2023-01-26 | $3.37 | $3.37 | 2,157 |
| 2023-01-25 | $3.00 | $3.00 | 3,654 |
| 2023-01-24 | $2.98 | $2.98 | 6,299 |
| 2023-01-23 | $3.00 | $3.00 | 3,531 |
| 2023-01-20 | $3.30 | $3.30 | 5,599 |
| 2023-01-19 | $4.35 | $4.35 | 3,044 |
| 2023-01-18 | $3.45 | $3.45 | 2,116 |
| 2023-01-17 | $3.75 | $3.75 | 2,080 |
| 2023-01-13 | $3.75 | $3.75 | 2,570 |
| 2023-01-12 | $4.35 | $4.35 | 2,877 |
| 2023-01-11 | $3.75 | $3.75 | 935 |
| 2023-01-10 | $3.75 | $3.75 | 5,010 |
| 2023-01-09 | $3.00 | $3.00 | 7,443 |
| 2023-01-06 | $3.67 | $3.67 | 1,946 |
| 2023-01-05 | $3.15 | $3.15 | 9,719 |
| 2023-01-04 | $3.00 | $3.00 | 1,673 |
| 2023-01-03 | $3.00 | $3.00 | 820 |