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
- 2009-07-24 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 | $4.00 | $4.00 | 0 |
| 2023-12-28 | $4.00 | $4.00 | 120 |
| 2023-12-27 | $4.00 | $4.00 | 2,155 |
| 2023-12-26 | $4.00 | $4.00 | 1,150 |
| 2023-12-22 | $3.95 | $3.95 | 0 |
| 2023-12-21 | $3.95 | $3.95 | 1,110 |
| 2023-12-20 | $3.97 | $3.97 | 200 |
| 2023-12-19 | $3.95 | $3.95 | 238 |
| 2023-12-18 | $3.98 | $3.98 | 0 |
| 2023-12-15 | $3.98 | $3.98 | 0 |
| 2023-12-14 | $3.98 | $3.98 | 0 |
| 2023-12-13 | $3.98 | $3.98 | 0 |
| 2023-12-12 | $3.98 | $3.98 | 0 |
| 2023-12-11 | $3.98 | $3.98 | 0 |
| 2023-12-08 | $3.98 | $3.98 | 0 |
| 2023-12-07 | $3.98 | $3.98 | 0 |
| 2023-12-06 | $3.98 | $3.98 | 0 |
| 2023-12-05 | $3.98 | $3.98 | 0 |
| 2023-12-04 | $3.98 | $3.98 | 700 |
| 2023-12-01 | $3.89 | $3.89 | 4,029 |
| 2023-11-30 | $4.00 | $4.00 | 0 |
| 2023-11-29 | $4.00 | $4.00 | 0 |
| 2023-11-28 | $4.00 | $4.00 | 0 |
| 2023-11-27 | $4.00 | $4.00 | 422 |
| 2023-11-24 | $4.15 | $4.15 | 0 |
| 2023-11-22 | $4.15 | $4.15 | 0 |
| 2023-11-21 | $4.15 | $4.15 | 40 |
| 2023-11-20 | $4.20 | $4.20 | 0 |
| 2023-11-17 | $4.20 | $4.20 | 0 |
| 2023-11-16 | $4.20 | $4.20 | 0 |
| 2023-11-15 | $4.20 | $4.20 | 0 |
| 2023-11-14 | $4.20 | $4.20 | 1,399 |
| 2023-11-13 | $4.20 | $4.20 | 0 |
| 2023-11-10 | $4.20 | $4.20 | 357 |
| 2023-11-09 | $4.20 | $4.20 | 0 |
| 2023-11-08 | $4.20 | $4.20 | 368 |
| 2023-11-07 | $4.20 | $4.20 | 1,670 |
| 2023-11-06 | $4.20 | $4.20 | 0 |
| 2023-11-03 | $4.20 | $4.20 | 2,443 |
| 2023-11-02 | $4.20 | $4.20 | 38 |
| 2023-11-01 | $4.20 | $4.20 | 0 |
| 2023-10-31 | $4.20 | $4.20 | 180 |
| 2023-10-30 | $4.10 | $4.10 | 38 |
| 2023-10-27 | $4.19 | $4.19 | 0 |
| 2023-10-26 | $4.19 | $4.19 | 850 |
| 2023-10-25 | $4.19 | $4.19 | 0 |
| 2023-10-24 | $4.19 | $4.19 | 0 |
| 2023-10-23 | $4.19 | $4.19 | 250 |
| 2023-10-20 | $4.20 | $4.20 | 0 |
| 2023-10-19 | $4.20 | $4.20 | 0 |
| 2023-10-18 | $4.20 | $4.20 | 1,329 |
| 2023-10-17 | $4.20 | $4.20 | 0 |
| 2023-10-16 | $4.20 | $4.20 | 814 |
| 2023-10-13 | $4.18 | $4.18 | 0 |
| 2023-10-12 | $4.18 | $4.18 | 0 |
| 2023-10-11 | $4.18 | $4.18 | 1,000 |
| 2023-10-10 | $4.00 | $4.00 | 0 |
| 2023-10-09 | $4.00 | $4.00 | 0 |
| 2023-10-06 | $4.00 | $4.00 | 300 |
| 2023-10-05 | $4.18 | $4.18 | 1,065 |
| 2023-10-04 | $4.10 | $4.10 | 1,830 |
| 2023-10-03 | $3.90 | $3.90 | 0 |
| 2023-10-02 | $3.90 | $3.90 | 783 |
| 2023-09-29 | $4.00 | $4.00 | 0 |
| 2023-09-28 | $4.00 | $4.00 | 500 |
| 2023-09-27 | $3.82 | $3.82 | 465 |
| 2023-09-26 | $4.00 | $3.99 | 1,250 |
| 2023-09-25 | $3.90 | $3.90 | 1,120 |
| 2023-09-22 | $3.90 | $3.90 | 549 |
| 2023-09-21 | $3.90 | $3.90 | 0 |
| 2023-09-20 | $3.90 | $3.90 | 1,340 |
| 2023-09-19 | $4.00 | $4.00 | 0 |
| 2023-09-18 | $4.00 | $4.00 | 250 |
| 2023-09-15 | $3.83 | $3.82 | 11,319 |
| 2023-09-14 | $3.60 | $3.60 | 6,390 |
| 2023-09-13 | $3.59 | $3.59 | 0 |
| 2023-09-12 | $3.59 | $3.59 | 650 |
| 2023-09-11 | $3.59 | $3.59 | 0 |
| 2023-09-08 | $3.59 | $3.59 | 0 |
| 2023-09-07 | $3.59 | $3.59 | 3,179 |
| 2023-09-06 | $3.60 | $3.60 | 0 |
| 2023-09-05 | $3.60 | $3.60 | 300 |
| 2023-09-01 | $3.47 | $3.47 | 0 |
| 2023-08-31 | $3.47 | $3.47 | 50 |
| 2023-08-30 | $3.60 | $3.60 | 600 |
| 2023-08-29 | $3.60 | $3.60 | 0 |
| 2023-08-28 | $3.60 | $3.60 | 300 |
| 2023-08-25 | $3.60 | $3.60 | 250 |
| 2023-08-24 | $3.60 | $3.60 | 320 |
| 2023-08-23 | $3.50 | $3.50 | 0 |
| 2023-08-22 | $3.50 | $3.50 | 0 |
| 2023-08-21 | $3.50 | $3.50 | 2,120 |
| 2023-08-18 | $3.40 | $3.40 | 0 |
| 2023-08-17 | $3.40 | $3.40 | 1,978 |
| 2023-08-16 | $3.47 | $3.47 | 474 |
| 2023-08-15 | $2.98 | $2.98 | 1,100 |
| 2023-08-14 | $3.50 | $3.50 | 2,586 |
| 2023-08-11 | $3.30 | $3.30 | 0 |
| 2023-08-10 | $3.30 | $3.30 | 1,137 |
| 2023-08-09 | $3.30 | $3.30 | 298 |
| 2023-08-08 | $3.30 | $3.30 | 310 |
| 2023-08-07 | $3.30 | $3.30 | 770 |
| 2023-08-04 | $3.25 | $3.25 | 658 |
| 2023-08-03 | $3.05 | $3.05 | 1,600 |
| 2023-08-02 | $2.78 | $2.78 | 0 |
| 2023-08-01 | $2.78 | $2.78 | 300 |
| 2023-07-31 | $2.80 | $2.80 | 600 |
| 2023-07-28 | $2.80 | $2.80 | 600 |
| 2023-07-27 | $2.57 | $2.57 | 1,100 |
| 2023-07-26 | $2.30 | $2.30 | 2,100 |
| 2023-07-25 | $2.57 | $2.57 | 900 |
| 2023-07-24 | $2.57 | $2.57 | 0 |
| 2023-07-21 | $2.57 | $2.57 | 650 |
| 2023-07-20 | $2.57 | $2.57 | 4,000 |
| 2023-07-19 | $2.55 | $2.55 | 0 |
| 2023-07-18 | $2.55 | $2.55 | 3,600 |
| 2023-07-17 | $2.38 | $2.38 | 2,350 |
| 2023-07-14 | $2.30 | $2.30 | 3,700 |
| 2023-07-13 | $2.30 | $2.29 | 1,700 |
| 2023-07-12 | $2.19 | $2.19 | 250 |
| 2023-07-11 | $2.14 | $2.14 | 10 |
| 2023-07-10 | $2.23 | $2.23 | 750 |
| 2023-07-07 | $2.29 | $2.28 | 2,928 |
| 2023-07-06 | $2.17 | $2.17 | 4,250 |
| 2023-07-05 | $2.30 | $2.29 | 6,658 |
| 2023-07-03 | $2.29 | $2.29 | 2,040 |
| 2023-06-30 | $2.20 | $2.20 | 6,150 |
| 2023-06-29 | $2.19 | $2.19 | 4,150 |
| 2023-06-28 | $2.10 | $2.10 | 0 |
| 2023-06-27 | $2.10 | $2.10 | 0 |
| 2023-06-26 | $2.10 | $2.10 | 0 |
| 2023-06-23 | $2.10 | $2.10 | 0 |
| 2023-06-22 | $2.10 | $2.10 | 0 |
| 2023-06-21 | $2.10 | $2.10 | 0 |
| 2023-06-20 | $2.10 | $2.10 | 150 |
| 2023-06-16 | $1.90 | $1.90 | 5,127 |
| 2023-06-15 | $2.00 | $2.00 | 1,019 |
| 2023-06-14 | $2.00 | $2.00 | 0 |
| 2023-06-13 | $2.00 | $2.00 | 0 |
| 2023-06-12 | $2.00 | $2.00 | 0 |
| 2023-06-09 | $2.00 | $2.00 | 0 |
| 2023-06-08 | $2.00 | $2.00 | 0 |
| 2023-06-07 | $2.00 | $2.00 | 0 |
| 2023-06-06 | $2.00 | $2.00 | 0 |
| 2023-06-05 | $2.00 | $2.00 | 0 |
| 2023-06-02 | $2.00 | $2.00 | 0 |
| 2023-06-01 | $2.00 | $2.00 | 0 |
| 2023-05-31 | $2.00 | $2.00 | 500 |
| 2023-05-30 | $2.10 | $2.10 | 0 |
| 2023-05-26 | $2.10 | $2.10 | 0 |
| 2023-05-25 | $2.10 | $2.10 | 0 |
| 2023-05-24 | $2.10 | $2.10 | 0 |
| 2023-05-23 | $2.10 | $2.10 | 0 |
| 2023-05-22 | $2.10 | $2.10 | 0 |
| 2023-05-19 | $2.10 | $2.10 | 0 |
| 2023-05-18 | $2.10 | $2.10 | 0 |
| 2023-05-17 | $2.10 | $2.10 | 0 |
| 2023-05-16 | $2.10 | $2.10 | 0 |
| 2023-05-15 | $2.10 | $2.10 | 0 |
| 2023-05-12 | $2.10 | $2.10 | 0 |
| 2023-05-11 | $2.10 | $2.10 | 240 |
| 2023-05-10 | $2.00 | $2.00 | 1,000 |
| 2023-05-09 | $2.10 | $2.10 | 0 |
| 2023-05-08 | $2.10 | $2.10 | 12,200 |
| 2023-05-05 | $2.20 | $2.19 | 180 |
| 2023-05-04 | $2.03 | $2.03 | 0 |
| 2023-05-03 | $2.03 | $2.03 | 0 |
| 2023-05-02 | $2.03 | $2.03 | 0 |
| 2023-05-01 | $2.03 | $2.03 | 0 |
| 2023-04-28 | $2.03 | $2.03 | 110 |
| 2023-04-27 | $2.10 | $2.10 | 0 |
| 2023-04-26 | $2.10 | $2.10 | 500 |
| 2023-04-25 | $2.20 | $2.20 | 1,300 |
| 2023-04-24 | $2.30 | $2.30 | 0 |
| 2023-04-21 | $2.30 | $2.30 | 0 |
| 2023-04-20 | $2.30 | $2.30 | 6,357 |
| 2023-04-19 | $2.00 | $2.00 | 5,310 |
| 2023-04-18 | $2.40 | $2.40 | 0 |
| 2023-04-17 | $2.40 | $2.40 | 0 |
| 2023-04-14 | $2.40 | $2.40 | 150 |
| 2023-04-13 | $2.40 | $2.40 | 0 |
| 2023-04-12 | $2.40 | $2.40 | 0 |
| 2023-04-11 | $2.40 | $2.40 | 200 |
| 2023-04-10 | $2.20 | $2.20 | 0 |
| 2023-04-06 | $2.20 | $2.20 | 0 |
| 2023-04-05 | $2.20 | $2.20 | 0 |
| 2023-04-04 | $2.20 | $2.20 | 200 |
| 2023-04-03 | $2.00 | $2.00 | 1,618 |
| 2023-03-31 | $2.20 | $2.19 | 0 |
| 2023-03-30 | $2.20 | $2.19 | 1,074 |
| 2023-03-29 | $2.20 | $2.20 | 0 |
| 2023-03-28 | $2.20 | $2.20 | 0 |
| 2023-03-27 | $2.20 | $2.20 | 0 |
| 2023-03-24 | $2.20 | $2.20 | 0 |
| 2023-03-23 | $2.20 | $2.20 | 280 |
| 2023-03-22 | $2.20 | $2.19 | 413 |
| 2023-03-21 | $2.20 | $2.19 | 0 |
| 2023-03-20 | $2.20 | $2.19 | 700 |
| 2023-03-17 | $1.43 | $1.43 | 1,534 |
| 2023-03-16 | $2.20 | $2.19 | 0 |
| 2023-03-15 | $2.20 | $2.19 | 0 |
| 2023-03-14 | $2.20 | $2.19 | 0 |
| 2023-03-13 | $2.20 | $2.19 | 0 |
| 2023-03-10 | $2.20 | $2.19 | 0 |
| 2023-03-09 | $2.20 | $2.19 | 110 |
| 2023-03-08 | $2.00 | $2.00 | 1,080 |
| 2023-03-07 | $2.20 | $2.20 | 0 |
| 2023-03-06 | $2.20 | $2.20 | 100 |
| 2023-03-03 | $2.00 | $2.00 | 850 |
| 2023-03-02 | $2.19 | $2.19 | 900 |
| 2023-03-01 | $2.20 | $2.19 | 0 |
| 2023-02-28 | $2.20 | $2.19 | 0 |
| 2023-02-27 | $2.20 | $2.19 | 400 |
| 2023-02-24 | $2.20 | $2.19 | 1,150 |
| 2023-02-23 | $2.00 | $2.00 | 0 |
| 2023-02-22 | $2.00 | $2.00 | 125 |
| 2023-02-21 | $1.81 | $1.81 | 213 |
| 2023-02-17 | $2.00 | $2.00 | 0 |
| 2023-02-16 | $2.00 | $2.00 | 0 |
| 2023-02-15 | $2.00 | $2.00 | 2,500 |
| 2023-02-14 | $2.20 | $2.20 | 100 |
| 2023-02-13 | $2.20 | $2.20 | 0 |
| 2023-02-10 | $2.20 | $2.20 | 360 |
| 2023-02-09 | $2.30 | $2.29 | 0 |
| 2023-02-08 | $2.30 | $2.29 | 0 |
| 2023-02-07 | $2.30 | $2.29 | 304 |
| 2023-02-06 | $2.20 | $2.19 | 0 |
| 2023-02-03 | $2.20 | $2.19 | 0 |
| 2023-02-02 | $2.20 | $2.19 | 765 |
| 2023-02-01 | $2.30 | $2.29 | 0 |
| 2023-01-31 | $2.30 | $2.29 | 0 |
| 2023-01-30 | $2.30 | $2.29 | 100 |
| 2023-01-27 | $2.10 | $2.10 | 0 |
| 2023-01-26 | $2.10 | $2.10 | 420 |
| 2023-01-25 | $2.33 | $2.32 | 150 |
| 2023-01-24 | $1.61 | $1.60 | 500 |
| 2023-01-23 | $2.00 | $2.00 | 0 |
| 2023-01-20 | $2.00 | $2.00 | 3,630 |
| 2023-01-19 | $2.33 | $2.33 | 300 |
| 2023-01-18 | $2.10 | $2.09 | 300 |
| 2023-01-17 | $2.33 | $2.33 | 0 |
| 2023-01-13 | $2.33 | $2.33 | 0 |
| 2023-01-12 | $2.33 | $2.33 | 0 |
| 2023-01-11 | $2.33 | $2.33 | 0 |
| 2023-01-10 | $2.33 | $2.33 | 699 |
| 2023-01-09 | $2.18 | $2.18 | 3,480 |
| 2023-01-06 | $2.10 | $2.09 | 300 |
| 2023-01-05 | $2.10 | $2.09 | 500 |
| 2023-01-04 | $2.10 | $2.10 | 1,650 |
| 2023-01-03 | $1.53 | $1.52 | 30 |