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
- 2020-06-03 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 | $2.98 | $2.98 | 921 |
| 2023-12-28 | $3.00 | $3.00 | 1,748 |
| 2023-12-27 | $1.80 | $1.80 | 2,983 |
| 2023-12-26 | $1.66 | $1.66 | 2,357 |
| 2023-12-22 | $1.92 | $1.92 | 6,507 |
| 2023-12-21 | $3.15 | $3.15 | 1,614 |
| 2023-12-20 | $3.35 | $3.35 | 408 |
| 2023-12-19 | $3.50 | $3.50 | 2,696 |
| 2023-12-18 | $2.77 | $2.77 | 4,459 |
| 2023-12-15 | $4.00 | $4.00 | 1,890 |
| 2023-12-14 | $4.56 | $4.56 | 6,783 |
| 2023-12-13 | $3.75 | $3.75 | 19,439 |
| 2023-12-12 | $3.15 | $3.15 | 3,671 |
| 2023-12-11 | $2.75 | $2.75 | 5,509 |
| 2023-12-08 | $2.05 | $2.05 | 15,445 |
| 2023-12-07 | $1.45 | $1.45 | 682 |
| 2023-12-06 | $1.55 | $1.55 | 1,075 |
| 2023-12-05 | $1.80 | $1.80 | 506 |
| 2023-12-04 | $1.80 | $1.80 | 326 |
| 2023-12-01 | $1.79 | $1.79 | 255 |
| 2023-11-30 | $1.65 | $1.65 | 901 |
| 2023-11-29 | $1.66 | $1.66 | 2,298 |
| 2023-11-28 | $1.70 | $1.70 | 107 |
| 2023-11-27 | $1.60 | $1.60 | 841 |
| 2023-11-24 | $1.79 | $1.79 | 100 |
| 2023-11-22 | $1.60 | $1.60 | 747 |
| 2023-11-21 | $1.70 | $1.70 | 2,740 |
| 2023-11-20 | $1.90 | $1.90 | 4,683 |
| 2023-11-17 | $1.55 | $1.55 | 3,117 |
| 2023-11-16 | $1.57 | $1.57 | 6,947 |
| 2023-11-15 | $1.25 | $1.25 | 12,051 |
| 2023-11-14 | $1.30 | $1.30 | 3,190 |
| 2023-11-13 | $1.40 | $1.40 | 22,138 |
| 2023-11-10 | $0.88 | $0.88 | 12,322 |
| 2023-11-09 | $0.58 | $0.58 | 3,363 |
| 2023-11-08 | $0.67 | $0.67 | 633 |
| 2023-11-07 | $0.80 | $0.80 | 139 |
| 2023-11-06 | $0.80 | $0.80 | 448 |
| 2023-11-03 | $0.80 | $0.80 | 206 |
| 2023-11-02 | $0.80 | $0.80 | 0 |
| 2023-11-01 | $0.80 | $0.80 | 786 |
| 2023-10-31 | $0.80 | $0.80 | 0 |
| 2023-10-30 | $0.80 | $0.80 | 3,621 |
| 2023-10-27 | $0.71 | $0.71 | 707 |
| 2023-10-26 | $0.64 | $0.64 | 6,893 |
| 2023-10-25 | $0.65 | $0.65 | 1,170 |
| 2023-10-24 | $0.71 | $0.71 | 208 |
| 2023-10-23 | $0.74 | $0.74 | 610 |
| 2023-10-20 | $0.75 | $0.75 | 1,180 |
| 2023-10-19 | $0.78 | $0.78 | 2,761 |
| 2023-10-18 | $0.60 | $0.60 | 4,247 |
| 2023-10-17 | $0.78 | $0.78 | 610 |
| 2023-10-16 | $0.79 | $0.79 | 1,073 |
| 2023-10-13 | $0.81 | $0.81 | 803 |
| 2023-10-12 | $0.82 | $0.82 | 5,365 |
| 2023-10-11 | $0.82 | $0.82 | 3,312 |
| 2023-10-10 | $0.73 | $0.73 | 5,808 |
| 2023-10-09 | $0.86 | $0.86 | 6,440 |
| 2023-10-06 | $0.90 | $0.90 | 77,126 |
| 2023-10-05 | $0.95 | $0.95 | 1,060 |
| 2023-10-04 | $1.05 | $1.05 | 67 |
| 2023-10-03 | $0.96 | $0.96 | 0 |
| 2023-10-02 | $0.96 | $0.96 | 2,684 |
| 2023-09-29 | $1.12 | $1.12 | 4,557 |
| 2023-09-28 | $1.13 | $1.13 | 40,923 |
| 2023-09-27 | $0.73 | $0.73 | 20 |
| 2023-09-26 | $0.80 | $0.80 | 0 |
| 2023-09-25 | $0.80 | $0.80 | 0 |
| 2023-09-22 | $0.80 | $0.80 | 0 |
| 2023-09-21 | $0.80 | $0.80 | 2,793 |
| 2023-09-20 | $0.72 | $0.72 | 1,880 |
| 2023-09-19 | $0.90 | $0.90 | 0 |
| 2023-09-18 | $0.90 | $0.90 | 224 |
| 2023-09-15 | $0.88 | $0.88 | 10 |
| 2023-09-14 | $0.87 | $0.87 | 10 |
| 2023-09-13 | $0.87 | $0.87 | 0 |
| 2023-09-12 | $0.87 | $0.87 | 1 |
| 2023-09-11 | $0.87 | $0.87 | 0 |
| 2023-09-08 | $0.87 | $0.87 | 0 |
| 2023-09-07 | $0.87 | $0.87 | 34 |
| 2023-09-06 | $0.93 | $0.93 | 149 |
| 2023-09-05 | $0.90 | $0.90 | 0 |
| 2023-09-01 | $0.90 | $0.90 | 0 |
| 2023-08-31 | $0.90 | $0.90 | 0 |
| 2023-08-30 | $0.90 | $0.90 | 377 |
| 2023-08-29 | $0.92 | $0.92 | 2,711 |
| 2023-08-28 | $1.01 | $1.01 | 20 |
| 2023-08-25 | $1.01 | $1.01 | 6 |
| 2023-08-24 | $1.00 | $1.00 | 130 |
| 2023-08-23 | $0.99 | $0.99 | 20 |
| 2023-08-22 | $0.98 | $0.98 | 3,654 |
| 2023-08-21 | $0.98 | $0.98 | 527 |
| 2023-08-18 | $1.03 | $1.03 | 270 |
| 2023-08-17 | $0.98 | $0.98 | 3,905 |
| 2023-08-16 | $1.10 | $1.10 | 456 |
| 2023-08-15 | $1.35 | $1.35 | 11,525 |
| 2023-08-14 | $1.33 | $1.33 | 171 |
| 2023-08-11 | $1.20 | $1.20 | 7 |
| 2023-08-10 | $1.20 | $1.20 | 105 |
| 2023-08-09 | $1.27 | $1.27 | 660 |
| 2023-08-08 | $1.35 | $1.35 | 2,620 |
| 2023-08-07 | $1.24 | $1.24 | 0 |
| 2023-08-04 | $1.24 | $1.24 | 5,046 |
| 2023-08-03 | $1.20 | $1.20 | 2,440 |
| 2023-08-02 | $1.38 | $1.38 | 0 |
| 2023-08-01 | $1.38 | $1.38 | 0 |
| 2023-07-31 | $1.38 | $1.38 | 0 |
| 2023-07-28 | $1.38 | $1.38 | 59 |
| 2023-07-27 | $1.10 | $1.10 | 155 |
| 2023-07-26 | $1.24 | $1.24 | 25 |
| 2023-07-25 | $1.15 | $1.15 | 1,562 |
| 2023-07-24 | $1.38 | $1.38 | 1,412 |
| 2023-07-21 | $1.38 | $1.38 | 16 |
| 2023-07-20 | $1.39 | $1.39 | 199 |
| 2023-07-19 | $1.39 | $1.39 | 195 |
| 2023-07-18 | $1.39 | $1.39 | 0 |
| 2023-07-17 | $1.39 | $1.39 | 1,010 |
| 2023-07-14 | $1.08 | $1.08 | 3 |
| 2023-07-13 | $1.23 | $1.23 | 120 |
| 2023-07-12 | $1.15 | $1.15 | 50 |
| 2023-07-11 | $1.39 | $1.39 | 20 |
| 2023-07-10 | $1.07 | $1.07 | 1 |
| 2023-07-07 | $1.37 | $1.37 | 535 |
| 2023-07-06 | $1.07 | $1.07 | 0 |
| 2023-07-05 | $1.07 | $1.07 | 10 |
| 2023-07-03 | $1.17 | $1.17 | 27 |
| 2023-06-30 | $1.22 | $1.22 | 124 |
| 2023-06-29 | $1.12 | $1.12 | 36 |
| 2023-06-28 | $1.13 | $1.13 | 0 |
| 2023-06-27 | $1.13 | $1.13 | 0 |
| 2023-06-26 | $1.13 | $1.13 | 0 |
| 2023-06-23 | $1.13 | $1.13 | 0 |
| 2023-06-22 | $1.13 | $1.13 | 3 |
| 2023-06-21 | $1.13 | $1.13 | 250 |
| 2023-06-20 | $1.37 | $1.37 | 0 |
| 2023-06-16 | $1.37 | $1.37 | 20 |
| 2023-06-15 | $1.38 | $1.38 | 20 |
| 2023-06-14 | $1.38 | $1.38 | 0 |
| 2023-06-13 | $1.38 | $1.38 | 127 |
| 2023-06-12 | $1.11 | $1.11 | 80 |
| 2023-06-09 | $1.39 | $1.39 | 0 |
| 2023-06-08 | $1.39 | $1.39 | 78 |
| 2023-06-07 | $1.11 | $1.11 | 605 |
| 2023-06-06 | $1.13 | $1.13 | 0 |
| 2023-06-05 | $1.13 | $1.13 | 3,146 |
| 2023-06-02 | $1.21 | $1.21 | 2 |
| 2023-06-01 | $1.28 | $1.28 | 195 |
| 2023-05-31 | $1.21 | $1.21 | 1 |
| 2023-05-30 | $1.25 | $1.25 | 35 |
| 2023-05-26 | $1.21 | $1.21 | 21 |
| 2023-05-25 | $1.30 | $1.30 | 5 |
| 2023-05-24 | $1.33 | $1.33 | 27 |
| 2023-05-23 | $1.28 | $1.28 | 88 |
| 2023-05-22 | $1.36 | $1.36 | 204 |
| 2023-05-19 | $1.30 | $1.30 | 34 |
| 2023-05-18 | $1.30 | $1.30 | 2,000 |
| 2023-05-17 | $1.29 | $1.29 | 0 |
| 2023-05-16 | $1.29 | $1.29 | 7 |
| 2023-05-15 | $1.21 | $1.21 | 0 |
| 2023-05-12 | $1.21 | $1.21 | 37 |
| 2023-05-11 | $1.22 | $1.22 | 20 |
| 2023-05-10 | $1.21 | $1.21 | 139 |
| 2023-05-09 | $1.21 | $1.21 | 254 |
| 2023-05-08 | $1.30 | $1.30 | 0 |
| 2023-05-05 | $1.30 | $1.30 | 200 |
| 2023-05-04 | $1.25 | $1.25 | 117 |
| 2023-05-03 | $1.13 | $1.13 | 2 |
| 2023-05-02 | $1.22 | $1.22 | 0 |
| 2023-05-01 | $1.22 | $1.22 | 5 |
| 2023-04-28 | $1.35 | $1.35 | 0 |
| 2023-04-27 | $1.35 | $1.35 | 70 |
| 2023-04-26 | $1.26 | $1.26 | 827 |
| 2023-04-25 | $1.44 | $1.44 | 64 |
| 2023-04-24 | $1.32 | $1.32 | 104 |
| 2023-04-21 | $1.55 | $1.55 | 300 |
| 2023-04-20 | $1.53 | $1.53 | 250 |
| 2023-04-19 | $1.57 | $1.57 | 0 |
| 2023-04-18 | $1.57 | $1.57 | 120 |
| 2023-04-17 | $1.50 | $1.50 | 2 |
| 2023-04-14 | $1.51 | $1.51 | 4 |
| 2023-04-13 | $1.50 | $1.50 | 341 |
| 2023-04-12 | $1.35 | $1.35 | 3,903 |
| 2023-04-11 | $1.40 | $1.40 | 655 |
| 2023-04-10 | $1.29 | $1.29 | 221 |
| 2023-04-06 | $1.38 | $1.38 | 0 |
| 2023-04-05 | $1.38 | $1.38 | 0 |
| 2023-04-04 | $1.38 | $1.38 | 206 |
| 2023-04-03 | $1.38 | $1.38 | 0 |
| 2023-03-31 | $1.38 | $1.38 | 56 |
| 2023-03-30 | $1.13 | $1.13 | 1,625 |
| 2023-03-29 | $1.27 | $1.27 | 651 |
| 2023-03-28 | $1.30 | $1.30 | 100 |
| 2023-03-27 | $1.21 | $1.21 | 735 |
| 2023-03-24 | $1.20 | $1.20 | 410 |
| 2023-03-23 | $1.22 | $1.22 | 999 |
| 2023-03-22 | $1.13 | $1.13 | 27 |
| 2023-03-21 | $1.18 | $1.18 | 269 |
| 2023-03-20 | $1.16 | $1.16 | 2 |
| 2023-03-17 | $1.32 | $1.32 | 0 |
| 2023-03-16 | $1.32 | $1.32 | 736 |
| 2023-03-15 | $1.30 | $1.30 | 782 |
| 2023-03-14 | $1.15 | $1.15 | 2,076 |
| 2023-03-13 | $1.03 | $1.03 | 184 |
| 2023-03-10 | $1.30 | $1.30 | 1,162 |
| 2023-03-09 | $1.13 | $1.13 | 3,872 |
| 2023-03-08 | $1.13 | $1.13 | 3,588 |
| 2023-03-07 | $1.05 | $1.05 | 3,482 |
| 2023-03-06 | $1.20 | $1.20 | 2,257 |
| 2023-03-03 | $1.55 | $1.55 | 675 |
| 2023-03-02 | $1.39 | $1.39 | 20 |
| 2023-03-01 | $1.45 | $1.45 | 395 |
| 2023-02-28 | $1.45 | $1.45 | 988 |
| 2023-02-27 | $1.74 | $1.74 | 1,546 |
| 2023-02-24 | $1.40 | $1.40 | 1,142 |
| 2023-02-23 | $1.25 | $1.25 | 1,487 |
| 2023-02-22 | $1.38 | $1.38 | 813 |
| 2023-02-21 | $1.20 | $1.20 | 4 |
| 2023-02-17 | $1.20 | $1.20 | 202 |
| 2023-02-16 | $1.26 | $1.26 | 872 |
| 2023-02-15 | $1.31 | $1.31 | 291 |
| 2023-02-14 | $1.31 | $1.31 | 16 |
| 2023-02-13 | $1.29 | $1.29 | 3,639 |
| 2023-02-10 | $1.25 | $1.25 | 50 |
| 2023-02-09 | $1.30 | $1.30 | 112 |
| 2023-02-08 | $1.25 | $1.25 | 733 |
| 2023-02-07 | $1.25 | $1.25 | 1,170 |
| 2023-02-06 | $1.20 | $1.20 | 1,607 |
| 2023-02-03 | $1.50 | $1.50 | 1,686 |
| 2023-02-02 | $1.55 | $1.55 | 1,530 |
| 2023-02-01 | $1.22 | $1.22 | 10 |
| 2023-01-31 | $1.19 | $1.19 | 140 |
| 2023-01-30 | $1.10 | $1.10 | 1,180 |
| 2023-01-27 | $1.12 | $1.12 | 1,593 |
| 2023-01-26 | $1.43 | $1.43 | 1,053 |
| 2023-01-25 | $1.14 | $1.14 | 0 |
| 2023-01-24 | $1.14 | $1.14 | 647 |
| 2023-01-23 | $1.30 | $1.30 | 904 |
| 2023-01-20 | $1.49 | $1.49 | 3,389 |
| 2023-01-19 | $1.00 | $1.00 | 2,503 |
| 2023-01-18 | $1.08 | $1.08 | 338 |
| 2023-01-17 | $1.20 | $1.20 | 4,362 |
| 2023-01-13 | $1.33 | $1.33 | 6,447 |
| 2023-01-12 | $1.35 | $1.35 | 10,447 |
| 2023-01-11 | $1.10 | $1.10 | 10,425 |
| 2023-01-10 | $1.50 | $1.50 | 15,390 |
| 2023-01-09 | $2.40 | $2.40 | 23,430 |
| 2023-01-06 | $2.35 | $2.35 | 24,512 |
| 2023-01-05 | $0.82 | $0.82 | 104 |
| 2023-01-04 | $0.74 | $0.74 | 50 |
| 2023-01-03 | $1.25 | $1.25 | 0 |