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
- 2020-10-16 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 | $2.95 | $2.95 | 28,000 |
| 2023-12-28 | $2.92 | $2.92 | 68,000 |
| 2023-12-27 | $2.99 | $2.99 | 752,400 |
| 2023-12-26 | $2.52 | $2.52 | 20,100 |
| 2023-12-22 | $2.43 | $2.43 | 6,100 |
| 2023-12-21 | $2.57 | $2.57 | 6,000 |
| 2023-12-20 | $2.69 | $2.69 | 33,300 |
| 2023-12-19 | $2.39 | $2.39 | 7,400 |
| 2023-12-18 | $2.57 | $2.57 | 36,100 |
| 2023-12-15 | $2.52 | $2.52 | 1,600 |
| 2023-12-14 | $2.53 | $2.53 | 9,500 |
| 2023-12-13 | $2.40 | $2.40 | 2,200 |
| 2023-12-12 | $2.45 | $2.45 | 4,700 |
| 2023-12-11 | $2.38 | $2.38 | 1,700 |
| 2023-12-08 | $2.60 | $2.60 | 1,500 |
| 2023-12-07 | $2.59 | $2.59 | 7,400 |
| 2023-12-06 | $2.63 | $2.63 | 4,900 |
| 2023-12-05 | $2.58 | $2.58 | 26,200 |
| 2023-12-04 | $2.59 | $2.59 | 5,900 |
| 2023-12-01 | $2.44 | $2.44 | 21,700 |
| 2023-11-30 | $2.57 | $2.57 | 24,500 |
| 2023-11-29 | $2.32 | $2.32 | 3,800 |
| 2023-11-28 | $2.35 | $2.35 | 6,100 |
| 2023-11-27 | $2.21 | $2.21 | 7,300 |
| 2023-11-24 | $2.10 | $2.10 | 3,000 |
| 2023-11-22 | $1.92 | $1.92 | 3,600 |
| 2023-11-21 | $1.96 | $1.96 | 3,300 |
| 2023-11-20 | $1.92 | $1.92 | 4,400 |
| 2023-11-17 | $1.90 | $1.90 | 14,900 |
| 2023-11-16 | $1.88 | $1.88 | 1,900 |
| 2023-11-15 | $1.72 | $1.72 | 600 |
| 2023-11-14 | $1.72 | $1.72 | 3,400 |
| 2023-11-13 | $1.73 | $1.73 | 2,500 |
| 2023-11-10 | $1.73 | $1.73 | 5,100 |
| 2023-11-09 | $1.72 | $1.72 | 2,100 |
| 2023-11-08 | $1.70 | $1.70 | 2,300 |
| 2023-11-07 | $1.72 | $1.72 | 2,200 |
| 2023-11-06 | $1.80 | $1.80 | 10,300 |
| 2023-11-03 | $1.75 | $1.75 | 3,600 |
| 2023-11-02 | $1.61 | $1.61 | 4,100 |
| 2023-11-01 | $1.63 | $1.63 | 300 |
| 2023-10-31 | $1.69 | $1.68 | 6,500 |
| 2023-10-30 | $1.71 | $1.71 | 1,500 |
| 2023-10-27 | $1.66 | $1.66 | 12,200 |
| 2023-10-26 | $1.60 | $1.60 | 0 |
| 2023-10-25 | $1.60 | $1.60 | 0 |
| 2023-10-24 | $1.60 | $1.60 | 2,900 |
| 2023-10-23 | $1.68 | $1.68 | 2,400 |
| 2023-10-20 | $1.60 | $1.60 | 10,200 |
| 2023-10-19 | $1.65 | $1.65 | 18,900 |
| 2023-10-18 | $1.78 | $1.78 | 1,100 |
| 2023-10-17 | $1.83 | $1.83 | 500 |
| 2023-10-16 | $1.79 | $1.79 | 1,300 |
| 2023-10-13 | $1.82 | $1.82 | 1,100 |
| 2023-10-12 | $1.80 | $1.80 | 2,700 |
| 2023-10-11 | $1.94 | $1.94 | 25,900 |
| 2023-10-10 | $1.80 | $1.80 | 2,800 |
| 2023-10-09 | $1.71 | $1.71 | 3,100 |
| 2023-10-06 | $1.78 | $1.78 | 11,400 |
| 2023-10-05 | $1.73 | $1.73 | 1,800 |
| 2023-10-04 | $1.78 | $1.78 | 9,000 |
| 2023-10-03 | $1.71 | $1.71 | 12,500 |
| 2023-10-02 | $1.70 | $1.70 | 32,300 |
| 2023-09-29 | $1.74 | $1.74 | 1,000 |
| 2023-09-28 | $1.74 | $1.74 | 3,800 |
| 2023-09-27 | $1.73 | $1.73 | 300 |
| 2023-09-26 | $1.74 | $1.74 | 5,100 |
| 2023-09-25 | $1.73 | $1.73 | 1,900 |
| 2023-09-22 | $1.70 | $1.70 | 36,800 |
| 2023-09-21 | $1.71 | $1.71 | 1,800 |
| 2023-09-20 | $1.80 | $1.80 | 12,100 |
| 2023-09-19 | $1.88 | $1.88 | 7,200 |
| 2023-09-18 | $1.90 | $1.90 | 88,100 |
| 2023-09-15 | $2.08 | $2.08 | 8,500 |
| 2023-09-14 | $2.19 | $2.19 | 20,800 |
| 2023-09-13 | $2.18 | $2.18 | 92,300 |
| 2023-09-12 | $2.27 | $2.27 | 2,300 |
| 2023-09-11 | $2.28 | $2.28 | 1,700 |
| 2023-09-08 | $2.21 | $2.21 | 2,600 |
| 2023-09-07 | $2.20 | $2.20 | 8,900 |
| 2023-09-06 | $2.25 | $2.25 | 7,400 |
| 2023-09-05 | $2.24 | $2.24 | 6,100 |
| 2023-09-01 | $2.32 | $2.32 | 4,600 |
| 2023-08-31 | $2.35 | $2.35 | 9,400 |
| 2023-08-30 | $2.30 | $2.30 | 20,500 |
| 2023-08-29 | $2.30 | $2.30 | 111,600 |
| 2023-08-28 | $2.56 | $2.56 | 104,000 |
| 2023-08-25 | $3.23 | $3.23 | 0 |
| 2023-08-24 | $3.23 | $3.23 | 0 |
| 2023-08-23 | $3.23 | $3.23 | 3,900 |
| 2023-08-22 | $3.15 | $3.15 | 6,700 |
| 2023-08-21 | $3.22 | $3.22 | 9,200 |
| 2023-08-18 | $3.15 | $3.15 | 2,400 |
| 2023-08-17 | $3.03 | $3.03 | 4,900 |
| 2023-08-16 | $3.17 | $3.17 | 20,100 |
| 2023-08-15 | $2.90 | $2.90 | 34,300 |
| 2023-08-14 | $3.03 | $3.03 | 900 |
| 2023-08-11 | $2.89 | $2.89 | 2,700 |
| 2023-08-10 | $2.96 | $2.96 | 400 |
| 2023-08-09 | $2.90 | $2.90 | 15,100 |
| 2023-08-08 | $3.03 | $3.03 | 5,700 |
| 2023-08-07 | $3.08 | $3.08 | 800 |
| 2023-08-04 | $3.06 | $3.06 | 1,200 |
| 2023-08-03 | $3.11 | $3.11 | 2,200 |
| 2023-08-02 | $3.10 | $3.10 | 9,400 |
| 2023-08-01 | $3.22 | $3.22 | 5,100 |
| 2023-07-31 | $3.14 | $3.14 | 12,800 |
| 2023-07-28 | $3.08 | $3.08 | 7,100 |
| 2023-07-27 | $3.09 | $3.09 | 4,000 |
| 2023-07-26 | $3.12 | $3.12 | 1,500 |
| 2023-07-25 | $3.01 | $3.01 | 2,100 |
| 2023-07-24 | $3.17 | $3.17 | 19,200 |
| 2023-07-21 | $3.16 | $3.16 | 0 |
| 2023-07-20 | $3.16 | $3.16 | 800 |
| 2023-07-19 | $2.93 | $2.93 | 4,900 |
| 2023-07-18 | $3.17 | $3.17 | 1,400 |
| 2023-07-17 | $3.23 | $3.23 | 3,200 |
| 2023-07-14 | $3.25 | $3.25 | 7,500 |
| 2023-07-13 | $3.34 | $3.34 | 5,700 |
| 2023-07-12 | $3.15 | $3.15 | 600 |
| 2023-07-11 | $3.03 | $3.03 | 11,200 |
| 2023-07-10 | $2.97 | $2.97 | 1,300 |
| 2023-07-07 | $2.98 | $2.98 | 1,500 |
| 2023-07-06 | $2.94 | $2.94 | 2,500 |
| 2023-07-05 | $2.90 | $2.90 | 30,000 |
| 2023-07-03 | $2.83 | $2.83 | 6,300 |
| 2023-06-30 | $2.80 | $2.80 | 9,200 |
| 2023-06-29 | $2.90 | $2.90 | 12,200 |
| 2023-06-28 | $2.77 | $2.77 | 3,300 |
| 2023-06-27 | $2.77 | $2.77 | 12,500 |
| 2023-06-26 | $2.80 | $2.80 | 4,700 |
| 2023-06-23 | $2.80 | $2.80 | 46,500 |
| 2023-06-22 | $2.88 | $2.88 | 900 |
| 2023-06-21 | $3.05 | $3.05 | 76,600 |
| 2023-06-20 | $2.98 | $2.98 | 20,200 |
| 2023-06-16 | $3.09 | $3.09 | 900 |
| 2023-06-15 | $3.15 | $3.15 | 4,500 |
| 2023-06-14 | $3.12 | $3.12 | 2,600 |
| 2023-06-13 | $3.23 | $3.23 | 0 |
| 2023-06-12 | $3.23 | $3.23 | 1,000 |
| 2023-06-09 | $3.15 | $3.15 | 5,100 |
| 2023-06-08 | $3.20 | $3.20 | 4,500 |
| 2023-06-07 | $3.19 | $3.19 | 1,000 |
| 2023-06-06 | $3.20 | $3.20 | 900 |
| 2023-06-05 | $3.13 | $3.13 | 4,600 |
| 2023-06-02 | $3.30 | $3.30 | 3,300 |
| 2023-06-01 | $3.22 | $3.22 | 1,300 |
| 2023-05-31 | $3.11 | $3.11 | 7,600 |
| 2023-05-30 | $3.20 | $3.20 | 9,900 |
| 2023-05-26 | $3.27 | $3.27 | 4,000 |
| 2023-05-25 | $3.34 | $3.34 | 3,700 |
| 2023-05-24 | $3.36 | $3.36 | 1,200 |
| 2023-05-23 | $3.43 | $3.43 | 3,300 |
| 2023-05-22 | $3.49 | $3.49 | 13,000 |
| 2023-05-19 | $3.64 | $3.64 | 8,800 |
| 2023-05-18 | $3.71 | $3.71 | 3,400 |
| 2023-05-17 | $3.82 | $3.82 | 24,100 |
| 2023-05-16 | $3.80 | $3.80 | 7,400 |
| 2023-05-15 | $3.65 | $3.65 | 1,900 |
| 2023-05-12 | $3.74 | $3.74 | 200 |
| 2023-05-11 | $3.99 | $3.99 | 21,900 |
| 2023-05-10 | $3.99 | $3.99 | 8,200 |
| 2023-05-09 | $3.78 | $3.78 | 6,700 |
| 2023-05-08 | $3.83 | $3.83 | 3,300 |
| 2023-05-05 | $3.66 | $3.66 | 4,100 |
| 2023-05-04 | $3.60 | $3.60 | 3,600 |
| 2023-05-03 | $3.63 | $3.63 | 2,900 |
| 2023-05-02 | $3.85 | $3.84 | 5,400 |
| 2023-05-01 | $4.03 | $4.03 | 40,300 |
| 2023-04-28 | $4.22 | $4.22 | 7,600 |
| 2023-04-27 | $3.96 | $3.96 | 4,200 |
| 2023-04-26 | $3.84 | $3.84 | 3,000 |
| 2023-04-25 | $3.52 | $3.52 | 4,700 |
| 2023-04-24 | $3.49 | $3.49 | 800 |
| 2023-04-21 | $3.64 | $3.64 | 1,200 |
| 2023-04-20 | $3.62 | $3.62 | 5,400 |
| 2023-04-19 | $3.55 | $3.55 | 3,600 |
| 2023-04-18 | $3.36 | $3.36 | 13,600 |
| 2023-04-17 | $3.60 | $3.60 | 35,000 |
| 2023-04-14 | $3.32 | $3.32 | 8,600 |
| 2023-04-13 | $3.56 | $3.56 | 6,400 |
| 2023-04-12 | $3.46 | $3.46 | 2,700 |
| 2023-04-11 | $3.58 | $3.58 | 3,400 |
| 2023-04-10 | $3.58 | $3.58 | 2,400 |
| 2023-04-06 | $3.55 | $3.55 | 9,600 |
| 2023-04-05 | $3.53 | $3.53 | 24,300 |
| 2023-04-04 | $3.70 | $3.70 | 117,000 |
| 2023-04-03 | $3.62 | $3.62 | 30,400 |
| 2023-03-31 | $3.95 | $3.95 | 5,800 |
| 2023-03-30 | $3.93 | $3.93 | 13,500 |
| 2023-03-29 | $4.03 | $4.03 | 7,800 |
| 2023-03-28 | $4.17 | $4.17 | 600 |
| 2023-03-27 | $4.17 | $4.17 | 2,100 |
| 2023-03-24 | $4.20 | $4.20 | 0 |
| 2023-03-23 | $4.20 | $4.20 | 0 |
| 2023-03-22 | $4.20 | $4.20 | 500 |
| 2023-03-21 | $4.20 | $4.20 | 1,300 |
| 2023-03-20 | $4.38 | $4.38 | 300 |
| 2023-03-17 | $4.32 | $4.32 | 2,800 |
| 2023-03-16 | $4.63 | $4.63 | 2,400 |
| 2023-03-15 | $4.88 | $4.88 | 5,700 |
| 2023-03-14 | $4.58 | $4.58 | 800 |
| 2023-03-13 | $4.79 | $4.79 | 300 |
| 2023-03-10 | $4.85 | $4.85 | 400 |
| 2023-03-09 | $4.62 | $4.62 | 1,000 |
| 2023-03-08 | $4.48 | $4.48 | 7,200 |
| 2023-03-07 | $4.54 | $4.54 | 1,400 |
| 2023-03-06 | $4.60 | $4.60 | 2,000 |
| 2023-03-03 | $4.60 | $4.60 | 4,700 |
| 2023-03-02 | $4.59 | $4.59 | 5,100 |
| 2023-03-01 | $4.40 | $4.40 | 4,800 |
| 2023-02-28 | $4.53 | $4.53 | 8,700 |
| 2023-02-27 | $4.69 | $4.69 | 10,200 |
| 2023-02-24 | $5.04 | $5.04 | 29,400 |
| 2023-02-23 | $4.98 | $4.98 | 300 |
| 2023-02-22 | $5.35 | $5.35 | 200 |
| 2023-02-21 | $5.36 | $5.36 | 400 |
| 2023-02-17 | $5.00 | $5.00 | 400 |
| 2023-02-16 | $5.16 | $5.16 | 2,300 |
| 2023-02-15 | $4.91 | $4.91 | 0 |
| 2023-02-14 | $4.91 | $4.91 | 500 |
| 2023-02-13 | $5.03 | $5.03 | 200 |
| 2023-02-10 | $5.18 | $5.18 | 700 |
| 2023-02-09 | $5.38 | $5.38 | 200 |
| 2023-02-08 | $5.67 | $5.67 | 400 |
| 2023-02-07 | $5.30 | $5.30 | 600 |
| 2023-02-06 | $4.96 | $4.96 | 1,900 |
| 2023-02-03 | $4.89 | $4.89 | 2,800 |
| 2023-02-02 | $5.16 | $5.16 | 4,400 |
| 2023-02-01 | $5.45 | $5.45 | 2,500 |
| 2023-01-31 | $5.57 | $5.57 | 3,700 |
| 2023-01-30 | $5.45 | $5.44 | 2,000 |
| 2023-01-27 | $5.09 | $5.09 | 800 |
| 2023-01-26 | $5.04 | $5.04 | 3,700 |
| 2023-01-25 | $5.05 | $5.05 | 0 |
| 2023-01-24 | $5.05 | $5.05 | 3,000 |
| 2023-01-23 | $4.94 | $4.94 | 600 |
| 2023-01-20 | $4.97 | $4.97 | 0 |
| 2023-01-19 | $4.97 | $4.97 | 100 |
| 2023-01-18 | $4.81 | $4.81 | 2,200 |
| 2023-01-17 | $5.08 | $5.08 | 400 |
| 2023-01-13 | $4.96 | $4.96 | 0 |
| 2023-01-12 | $4.96 | $4.96 | 0 |
| 2023-01-11 | $4.96 | $4.96 | 100 |
| 2023-01-10 | $4.96 | $4.96 | 100 |
| 2023-01-09 | $4.92 | $4.92 | 1,000 |
| 2023-01-06 | $4.88 | $4.88 | 2,900 |
| 2023-01-05 | $4.83 | $4.83 | 300 |
| 2023-01-04 | $5.13 | $5.13 | 500 |
| 2023-01-03 | $4.63 | $4.63 | 4,000 |