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
- 2007-10-01 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 | $2.32 | $2.45 | 6,800 |
| 2023-12-28 | $2.40 | $2.53 | 400 |
| 2023-12-27 | $2.50 | $2.64 | 40,715 |
| 2023-12-26 | $2.50 | $2.64 | 3,200 |
| 2023-12-22 | $2.43 | $2.57 | 9,900 |
| 2023-12-21 | $2.27 | $2.40 | 1,200 |
| 2023-12-20 | $2.27 | $2.40 | 18,330 |
| 2023-12-19 | $2.05 | $2.17 | 3,120,119 |
| 2023-12-18 | $1.99 | $2.10 | 6,501 |
| 2023-12-15 | $1.89 | $2.00 | 0 |
| 2023-12-14 | $1.89 | $2.00 | 10,000 |
| 2023-12-13 | $1.85 | $1.95 | 3,100 |
| 2023-12-12 | $1.72 | $1.82 | 0 |
| 2023-12-11 | $1.72 | $1.82 | 0 |
| 2023-12-08 | $1.72 | $1.82 | 12,000 |
| 2023-12-07 | $1.85 | $1.95 | 969 |
| 2023-12-06 | $1.75 | $1.85 | 4,018 |
| 2023-12-05 | $1.75 | $1.85 | 9,400 |
| 2023-12-04 | $1.72 | $1.82 | 2,150 |
| 2023-12-01 | $1.72 | $1.82 | 2,600 |
| 2023-11-30 | $1.80 | $1.90 | 13,662 |
| 2023-11-29 | $1.80 | $1.90 | 0 |
| 2023-11-28 | $1.80 | $1.90 | 0 |
| 2023-11-27 | $1.80 | $1.90 | 4,700 |
| 2023-11-24 | $1.79 | $1.89 | 0 |
| 2023-11-22 | $1.79 | $1.89 | 1,844 |
| 2023-11-21 | $1.70 | $1.80 | 0 |
| 2023-11-20 | $1.70 | $1.80 | 6,901 |
| 2023-11-17 | $1.70 | $1.80 | 1,000 |
| 2023-11-16 | $1.79 | $1.89 | 2,273 |
| 2023-11-15 | $1.87 | $1.98 | 3,600 |
| 2023-11-14 | $1.65 | $1.75 | 5,024 |
| 2023-11-13 | $1.67 | $1.76 | 21,922 |
| 2023-11-10 | $1.70 | $1.80 | 30,997 |
| 2023-11-09 | $1.80 | $1.90 | 3,900 |
| 2023-11-08 | $1.87 | $1.98 | 0 |
| 2023-11-07 | $1.87 | $1.98 | 0 |
| 2023-11-06 | $1.87 | $1.98 | 100 |
| 2023-11-03 | $1.95 | $2.06 | 7,503 |
| 2023-11-02 | $1.88 | $1.99 | 8,730 |
| 2023-11-01 | $1.95 | $2.06 | 0 |
| 2023-10-31 | $1.95 | $2.06 | 3,000 |
| 2023-10-30 | $1.92 | $2.03 | 0 |
| 2023-10-27 | $1.92 | $2.03 | 0 |
| 2023-10-26 | $1.92 | $2.03 | 0 |
| 2023-10-25 | $1.92 | $2.03 | 18,815 |
| 2023-10-24 | $1.92 | $2.03 | 10,300 |
| 2023-10-23 | $1.88 | $1.99 | 7,617 |
| 2023-10-20 | $1.88 | $1.99 | 1,011 |
| 2023-10-19 | $1.91 | $2.02 | 0 |
| 2023-10-18 | $1.91 | $2.02 | 10,076 |
| 2023-10-17 | $1.96 | $2.07 | 5,860 |
| 2023-10-16 | $1.99 | $2.10 | 0 |
| 2023-10-13 | $1.99 | $2.10 | 5,745 |
| 2023-10-12 | $1.96 | $2.07 | 300 |
| 2023-10-11 | $1.94 | $2.05 | 3,600 |
| 2023-10-10 | $1.95 | $2.06 | 0 |
| 2023-10-09 | $1.95 | $2.06 | 0 |
| 2023-10-06 | $1.95 | $2.06 | 0 |
| 2023-10-05 | $1.95 | $2.06 | 3,692 |
| 2023-10-04 | $1.97 | $2.08 | 0 |
| 2023-10-03 | $1.97 | $2.08 | 4,000 |
| 2023-10-02 | $1.97 | $2.08 | 4,000 |
| 2023-09-29 | $2.00 | $2.11 | 5,000 |
| 2023-09-28 | $1.89 | $2.00 | 1,828 |
| 2023-09-27 | $2.00 | $2.11 | 5,500 |
| 2023-09-26 | $2.00 | $2.11 | 21,550 |
| 2023-09-25 | $2.01 | $2.12 | 15,000 |
| 2023-09-22 | $2.00 | $2.11 | 0 |
| 2023-09-21 | $2.00 | $2.11 | 0 |
| 2023-09-20 | $2.00 | $2.11 | 999 |
| 2023-09-19 | $2.03 | $2.14 | 2,250 |
| 2023-09-18 | $2.03 | $2.14 | 110,923 |
| 2023-09-15 | $2.00 | $2.11 | 60,542 |
| 2023-09-14 | $2.00 | $2.11 | 20,701 |
| 2023-09-13 | $2.00 | $2.11 | 11,417 |
| 2023-09-12 | $1.99 | $2.10 | 2,301 |
| 2023-09-11 | $1.99 | $2.10 | 0 |
| 2023-09-08 | $1.99 | $2.10 | 2,700 |
| 2023-09-07 | $1.95 | $2.06 | 3,300 |
| 2023-09-06 | $1.98 | $2.09 | 2,500 |
| 2023-09-05 | $2.05 | $2.17 | 0 |
| 2023-09-01 | $2.05 | $2.17 | 0 |
| 2023-08-31 | $2.05 | $2.17 | 500 |
| 2023-08-30 | $2.00 | $2.11 | 1,466 |
| 2023-08-29 | $2.07 | $2.19 | 52,730 |
| 2023-08-28 | $2.07 | $2.19 | 50,800 |
| 2023-08-25 | $1.97 | $2.08 | 19,000 |
| 2023-08-24 | $2.11 | $2.23 | 3,060 |
| 2023-08-23 | $2.00 | $2.11 | 5,560 |
| 2023-08-22 | $2.10 | $2.22 | 200 |
| 2023-08-21 | $2.12 | $2.24 | 20,469 |
| 2023-08-18 | $2.16 | $2.28 | 5,710 |
| 2023-08-17 | $2.15 | $2.27 | 25,600 |
| 2023-08-16 | $2.12 | $2.24 | 0 |
| 2023-08-15 | $2.12 | $2.24 | 12,000 |
| 2023-08-14 | $2.06 | $2.18 | 9,705 |
| 2023-08-11 | $1.85 | $1.95 | 232 |
| 2023-08-10 | $1.80 | $1.90 | 101 |
| 2023-08-09 | $1.77 | $1.87 | 9,400 |
| 2023-08-08 | $1.89 | $2.00 | 0 |
| 2023-08-07 | $1.89 | $2.00 | 0 |
| 2023-08-04 | $1.89 | $2.00 | 600 |
| 2023-08-03 | $1.80 | $1.90 | 0 |
| 2023-08-02 | $1.80 | $1.90 | 2,418 |
| 2023-08-01 | $1.82 | $1.92 | 400 |
| 2023-07-31 | $1.85 | $1.95 | 526 |
| 2023-07-28 | $1.82 | $1.92 | 0 |
| 2023-07-27 | $1.82 | $1.92 | 500 |
| 2023-07-26 | $1.88 | $1.99 | 0 |
| 2023-07-25 | $1.88 | $1.99 | 300 |
| 2023-07-24 | $1.86 | $1.96 | 0 |
| 2023-07-21 | $1.86 | $1.96 | 0 |
| 2023-07-20 | $1.86 | $1.96 | 2,300 |
| 2023-07-19 | $1.86 | $1.96 | 6,526 |
| 2023-07-18 | $1.81 | $1.91 | 100 |
| 2023-07-17 | $1.78 | $1.88 | 7,600 |
| 2023-07-14 | $1.80 | $1.90 | 2,439 |
| 2023-07-13 | $1.75 | $1.85 | 3,191 |
| 2023-07-12 | $1.78 | $1.88 | 100 |
| 2023-07-11 | $1.74 | $1.84 | 452 |
| 2023-07-10 | $1.75 | $1.85 | 0 |
| 2023-07-07 | $1.75 | $1.85 | 0 |
| 2023-07-06 | $1.75 | $1.85 | 5,201 |
| 2023-07-05 | $1.76 | $1.86 | 4,632 |
| 2023-07-03 | $1.82 | $1.92 | 7,240 |
| 2023-06-30 | $1.86 | $1.96 | 22,400 |
| 2023-06-29 | $1.86 | $1.96 | 1,414 |
| 2023-06-28 | $1.60 | $1.69 | 4,699 |
| 2023-06-27 | $1.83 | $1.93 | 15,401 |
| 2023-06-26 | $1.83 | $1.93 | 33,095 |
| 2023-06-23 | $1.77 | $1.87 | 2,500 |
| 2023-06-22 | $1.72 | $1.82 | 0 |
| 2023-06-21 | $1.72 | $1.82 | 1,810 |
| 2023-06-20 | $1.59 | $1.68 | 202 |
| 2023-06-16 | $1.69 | $1.78 | 1,021 |
| 2023-06-15 | $1.72 | $1.82 | 24,870 |
| 2023-06-14 | $1.40 | $1.48 | 12,520 |
| 2023-06-13 | $1.29 | $1.36 | 7,951 |
| 2023-06-12 | $1.32 | $1.39 | 210 |
| 2023-06-09 | $1.31 | $1.38 | 5,326 |
| 2023-06-08 | $1.28 | $1.35 | 4,003 |
| 2023-06-07 | $1.28 | $1.35 | 15,861 |
| 2023-06-06 | $1.31 | $1.38 | 1,120 |
| 2023-06-05 | $1.31 | $1.38 | 320 |
| 2023-06-02 | $1.31 | $1.38 | 0 |
| 2023-06-01 | $1.31 | $1.38 | 0 |
| 2023-05-31 | $1.31 | $1.38 | 0 |
| 2023-05-30 | $1.31 | $1.38 | 0 |
| 2023-05-26 | $1.31 | $1.38 | 2,350 |
| 2023-05-25 | $1.20 | $1.27 | 0 |
| 2023-05-24 | $1.20 | $1.27 | 0 |
| 2023-05-23 | $1.20 | $1.27 | 7,000 |
| 2023-05-22 | $1.38 | $1.45 | 1,660 |
| 2023-05-19 | $1.39 | $1.47 | 14,063 |
| 2023-05-18 | $1.36 | $1.44 | 2,200 |
| 2023-05-17 | $1.35 | $1.43 | 2,278 |
| 2023-05-16 | $1.34 | $1.42 | 22,380 |
| 2023-05-15 | $1.29 | $1.36 | 5,694 |
| 2023-05-12 | $1.33 | $1.40 | 0 |
| 2023-05-11 | $1.33 | $1.40 | 6,910 |
| 2023-05-10 | $1.33 | $1.40 | 200 |
| 2023-05-09 | $1.30 | $1.37 | 1,000 |
| 2023-05-08 | $1.27 | $1.34 | 0 |
| 2023-05-05 | $1.27 | $1.34 | 3,100 |
| 2023-05-04 | $1.28 | $1.35 | 2,026 |
| 2023-05-03 | $1.35 | $1.43 | 1,211 |
| 2023-05-02 | $1.35 | $1.43 | 0 |
| 2023-05-01 | $1.35 | $1.43 | 13,389 |
| 2023-04-28 | $1.30 | $1.37 | 25,766 |
| 2023-04-27 | $1.34 | $1.42 | 100 |
| 2023-04-26 | $1.28 | $1.35 | 4,401 |
| 2023-04-25 | $1.36 | $1.44 | 0 |
| 2023-04-24 | $1.36 | $1.44 | 652 |
| 2023-04-21 | $1.40 | $1.48 | 315 |
| 2023-04-20 | $1.40 | $1.48 | 562 |
| 2023-04-19 | $1.37 | $1.45 | 6,002 |
| 2023-04-18 | $1.38 | $1.46 | 8,460 |
| 2023-04-17 | $1.39 | $1.47 | 17,555 |
| 2023-04-14 | $1.36 | $1.44 | 148,872 |
| 2023-04-13 | $1.39 | $1.47 | 4,200 |
| 2023-04-12 | $1.31 | $1.38 | 3,500 |
| 2023-04-11 | $1.32 | $1.39 | 1,900 |
| 2023-04-10 | $1.37 | $1.45 | 416 |
| 2023-04-06 | $1.35 | $1.42 | 351 |
| 2023-04-05 | $1.35 | $1.42 | 49,288 |
| 2023-04-04 | $1.34 | $1.42 | 32,936 |
| 2023-04-03 | $1.36 | $1.44 | 948 |
| 2023-03-31 | $1.37 | $1.45 | 157 |
| 2023-03-30 | $1.37 | $1.45 | 22,071 |
| 2023-03-29 | $1.38 | $1.46 | 4,951 |
| 2023-03-28 | $1.38 | $1.46 | 704 |
| 2023-03-27 | $1.37 | $1.45 | 12,002 |
| 2023-03-24 | $1.38 | $1.46 | 91,900 |
| 2023-03-23 | $1.44 | $1.52 | 84,000 |
| 2023-03-22 | $1.39 | $1.47 | 83,769 |
| 2023-03-21 | $1.42 | $1.50 | 400,503 |
| 2023-03-20 | $1.39 | $1.47 | 22,880 |
| 2023-03-17 | $1.41 | $1.49 | 789 |
| 2023-03-16 | $1.38 | $1.46 | 6,300 |
| 2023-03-15 | $1.45 | $1.53 | 8,600 |
| 2023-03-14 | $1.38 | $1.46 | 4,500 |
| 2023-03-13 | $1.39 | $1.47 | 86,882 |
| 2023-03-10 | $1.38 | $1.46 | 44,819 |
| 2023-03-09 | $1.55 | $1.64 | 5,800 |
| 2023-03-08 | $1.64 | $1.73 | 15,000 |
| 2023-03-07 | $1.60 | $1.69 | 2,560 |
| 2023-03-06 | $1.65 | $1.74 | 1,149 |
| 2023-03-03 | $1.70 | $1.80 | 1,700 |
| 2023-03-02 | $1.79 | $1.89 | 100 |
| 2023-03-01 | $1.81 | $1.91 | 227 |
| 2023-02-28 | $1.74 | $1.84 | 4,801 |
| 2023-02-27 | $1.76 | $1.86 | 10,605 |
| 2023-02-24 | $1.83 | $1.93 | 6,400 |
| 2023-02-23 | $1.85 | $1.95 | 100 |
| 2023-02-22 | $1.79 | $1.89 | 0 |
| 2023-02-21 | $1.79 | $1.89 | 327 |
| 2023-02-17 | $1.81 | $1.91 | 0 |
| 2023-02-16 | $1.81 | $1.91 | 3,202 |
| 2023-02-15 | $1.78 | $1.88 | 283 |
| 2023-02-14 | $1.85 | $1.95 | 5,507 |
| 2023-02-13 | $1.94 | $2.05 | 0 |
| 2023-02-10 | $1.94 | $2.05 | 1,000 |
| 2023-02-09 | $1.95 | $2.06 | 0 |
| 2023-02-08 | $1.95 | $2.06 | 1,401 |
| 2023-02-07 | $1.96 | $2.07 | 0 |
| 2023-02-06 | $1.96 | $2.07 | 300 |
| 2023-02-03 | $1.86 | $1.96 | 0 |
| 2023-02-02 | $1.86 | $1.96 | 573,324 |
| 2023-02-01 | $1.60 | $1.69 | 0 |
| 2023-01-31 | $1.60 | $1.69 | 7,310 |
| 2023-01-30 | $1.84 | $1.94 | 0 |
| 2023-01-27 | $1.84 | $1.94 | 4,010 |
| 2023-01-26 | $1.60 | $1.69 | 0 |
| 2023-01-25 | $1.60 | $1.69 | 26,910 |
| 2023-01-24 | $1.70 | $1.80 | 0 |
| 2023-01-23 | $1.70 | $1.80 | 56,006 |
| 2023-01-20 | $1.69 | $1.78 | 210 |
| 2023-01-19 | $1.65 | $1.74 | 3,100 |
| 2023-01-18 | $1.69 | $1.78 | 8,848 |
| 2023-01-17 | $1.68 | $1.77 | 4,400 |
| 2023-01-13 | $1.71 | $1.81 | 3,988 |
| 2023-01-12 | $1.70 | $1.80 | 1,500 |
| 2023-01-11 | $1.71 | $1.81 | 2,335 |
| 2023-01-10 | $1.69 | $1.78 | 100 |
| 2023-01-09 | $1.70 | $1.80 | 24,795 |
| 2023-01-06 | $1.84 | $1.94 | 2,300 |
| 2023-01-05 | $1.84 | $1.94 | 2,500 |
| 2023-01-04 | $1.84 | $1.94 | 34,985 |
| 2023-01-03 | $1.75 | $1.85 | 1,000 |