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
- 2010-07-01 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 | $2.90 | $2.90 | 333,300 |
| 2023-12-28 | $2.95 | $2.95 | 556,900 |
| 2023-12-27 | $3.00 | $3.00 | 1,178,800 |
| 2023-12-26 | $2.89 | $2.89 | 957,300 |
| 2023-12-22 | $2.81 | $2.81 | 720,700 |
| 2023-12-21 | $2.75 | $2.75 | 482,300 |
| 2023-12-20 | $2.55 | $2.55 | 572,000 |
| 2023-12-19 | $2.33 | $2.33 | 1,693,000 |
| 2023-12-18 | $2.29 | $2.29 | 1,479,800 |
| 2023-12-15 | $2.25 | $2.25 | 56,100 |
| 2023-12-14 | $2.25 | $2.25 | 272,500 |
| 2023-12-13 | $2.20 | $2.20 | 652,300 |
| 2023-12-12 | $2.24 | $2.24 | 545,600 |
| 2023-12-11 | $2.27 | $2.27 | 169,000 |
| 2023-12-08 | $2.19 | $2.19 | 54,100 |
| 2023-12-07 | $2.16 | $2.16 | 89,100 |
| 2023-12-06 | $2.12 | $2.12 | 345,000 |
| 2023-12-05 | $2.06 | $2.06 | 180,700 |
| 2023-12-04 | $2.10 | $2.10 | 1,692,100 |
| 2023-12-01 | $2.15 | $2.15 | 4,500,600 |
| 2023-11-30 | $2.14 | $2.14 | 385,600 |
| 2023-11-29 | $2.14 | $2.14 | 148,100 |
| 2023-11-28 | $2.07 | $2.07 | 207,200 |
| 2023-11-27 | $1.97 | $1.97 | 400,300 |
| 2023-11-24 | $1.96 | $1.96 | 27,400 |
| 2023-11-22 | $1.95 | $1.95 | 33,500 |
| 2023-11-21 | $1.92 | $1.92 | 117,000 |
| 2023-11-20 | $1.91 | $1.91 | 100,000 |
| 2023-11-17 | $1.92 | $1.92 | 171,400 |
| 2023-11-16 | $1.92 | $1.92 | 54,100 |
| 2023-11-15 | $1.90 | $1.90 | 58,600 |
| 2023-11-14 | $1.84 | $1.84 | 518,200 |
| 2023-11-13 | $1.85 | $1.85 | 113,400 |
| 2023-11-10 | $1.93 | $1.93 | 397,100 |
| 2023-11-09 | $1.90 | $1.90 | 432,900 |
| 2023-11-08 | $1.91 | $1.91 | 211,900 |
| 2023-11-07 | $2.03 | $2.03 | 57,600 |
| 2023-11-06 | $2.04 | $2.04 | 7,900 |
| 2023-11-03 | $2.08 | $2.08 | 33,300 |
| 2023-11-02 | $2.10 | $2.10 | 148,600 |
| 2023-11-01 | $2.06 | $2.06 | 52,200 |
| 2023-10-31 | $2.08 | $2.08 | 136,300 |
| 2023-10-30 | $2.07 | $2.07 | 80,100 |
| 2023-10-27 | $2.11 | $2.11 | 56,500 |
| 2023-10-26 | $2.10 | $2.10 | 143,000 |
| 2023-10-25 | $2.08 | $2.08 | 107,300 |
| 2023-10-24 | $2.08 | $2.08 | 35,100 |
| 2023-10-23 | $2.06 | $2.06 | 279,100 |
| 2023-10-20 | $2.15 | $2.15 | 23,300 |
| 2023-10-19 | $2.15 | $2.15 | 38,400 |
| 2023-10-18 | $2.15 | $2.15 | 724,100 |
| 2023-10-17 | $2.19 | $2.19 | 53,600 |
| 2023-10-16 | $2.20 | $2.20 | 8,300 |
| 2023-10-13 | $2.21 | $2.21 | 177,900 |
| 2023-10-12 | $2.20 | $2.20 | 120,300 |
| 2023-10-11 | $2.20 | $2.20 | 110,300 |
| 2023-10-10 | $2.17 | $2.17 | 72,600 |
| 2023-10-09 | $2.22 | $2.22 | 59,200 |
| 2023-10-06 | $2.23 | $2.23 | 52,700 |
| 2023-10-05 | $2.20 | $2.20 | 93,000 |
| 2023-10-04 | $2.17 | $2.17 | 50,200 |
| 2023-10-03 | $2.13 | $2.13 | 17,500 |
| 2023-10-02 | $2.12 | $2.12 | 62,800 |
| 2023-09-29 | $2.12 | $2.12 | 167,500 |
| 2023-09-28 | $2.15 | $2.15 | 591,600 |
| 2023-09-27 | $2.14 | $2.14 | 169,700 |
| 2023-09-26 | $2.13 | $2.13 | 22,400 |
| 2023-09-25 | $2.13 | $2.13 | 7,000 |
| 2023-09-22 | $2.14 | $2.14 | 86,600 |
| 2023-09-21 | $2.14 | $2.14 | 39,000 |
| 2023-09-20 | $2.13 | $2.13 | 118,400 |
| 2023-09-19 | $2.15 | $2.15 | 266,800 |
| 2023-09-18 | $2.16 | $2.16 | 66,400 |
| 2023-09-15 | $2.16 | $2.16 | 18,400 |
| 2023-09-14 | $2.16 | $2.16 | 902,400 |
| 2023-09-13 | $2.15 | $2.15 | 181,100 |
| 2023-09-12 | $2.18 | $2.18 | 11,100 |
| 2023-09-11 | $2.17 | $2.17 | 235,700 |
| 2023-09-08 | $2.18 | $2.18 | 61,800 |
| 2023-09-07 | $2.18 | $2.18 | 150,000 |
| 2023-09-06 | $2.20 | $2.20 | 139,000 |
| 2023-09-05 | $2.21 | $2.21 | 81,100 |
| 2023-09-01 | $2.21 | $2.21 | 230,400 |
| 2023-08-31 | $2.20 | $2.20 | 21,600 |
| 2023-08-30 | $2.22 | $2.22 | 33,100 |
| 2023-08-29 | $2.23 | $2.23 | 44,000 |
| 2023-08-28 | $2.22 | $2.22 | 388,900 |
| 2023-08-25 | $2.25 | $2.25 | 100,100 |
| 2023-08-24 | $2.27 | $2.27 | 101,100 |
| 2023-08-23 | $2.28 | $2.28 | 52,600 |
| 2023-08-22 | $2.30 | $2.30 | 72,900 |
| 2023-08-21 | $2.33 | $2.33 | 61,200 |
| 2023-08-18 | $2.35 | $2.35 | 238,500 |
| 2023-08-17 | $2.31 | $2.31 | 259,700 |
| 2023-08-16 | $2.35 | $2.35 | 280,800 |
| 2023-08-15 | $2.36 | $2.36 | 266,600 |
| 2023-08-14 | $2.34 | $2.34 | 1,322,900 |
| 2023-08-11 | $2.08 | $2.08 | 426,700 |
| 2023-08-10 | $1.96 | $1.96 | 201,800 |
| 2023-08-09 | $2.01 | $2.01 | 207,800 |
| 2023-08-08 | $2.09 | $2.09 | 254,400 |
| 2023-08-07 | $2.08 | $2.08 | 436,400 |
| 2023-08-04 | $2.20 | $2.20 | 969,400 |
| 2023-08-03 | $2.08 | $2.08 | 47,100 |
| 2023-08-02 | $2.08 | $2.08 | 110,900 |
| 2023-08-01 | $2.10 | $2.10 | 277,400 |
| 2023-07-31 | $2.10 | $2.10 | 76,600 |
| 2023-07-28 | $2.10 | $2.10 | 120,100 |
| 2023-07-27 | $2.10 | $2.10 | 95,500 |
| 2023-07-26 | $2.16 | $2.16 | 17,900 |
| 2023-07-25 | $2.15 | $2.15 | 81,400 |
| 2023-07-24 | $2.17 | $2.17 | 106,200 |
| 2023-07-21 | $2.21 | $2.21 | 135,800 |
| 2023-07-20 | $2.18 | $2.18 | 77,200 |
| 2023-07-19 | $2.14 | $2.14 | 14,451,800 |
| 2023-07-18 | $2.17 | $2.17 | 29,600 |
| 2023-07-17 | $2.22 | $2.22 | 27,300 |
| 2023-07-14 | $2.22 | $2.22 | 105,600 |
| 2023-07-13 | $2.16 | $2.16 | 57,900 |
| 2023-07-12 | $2.18 | $2.18 | 159,100 |
| 2023-07-11 | $2.18 | $2.18 | 83,400 |
| 2023-07-10 | $2.08 | $2.08 | 60,000 |
| 2023-07-07 | $2.09 | $2.09 | 46,700 |
| 2023-07-06 | $2.13 | $2.13 | 104,800 |
| 2023-07-05 | $2.18 | $2.18 | 66,800 |
| 2023-07-03 | $2.23 | $2.23 | 33,000 |
| 2023-06-30 | $2.30 | $2.30 | 334,000 |
| 2023-06-29 | $2.27 | $2.27 | 194,200 |
| 2023-06-28 | $2.29 | $2.29 | 1,114,400 |
| 2023-06-27 | $2.36 | $2.36 | 996,700 |
| 2023-06-26 | $2.44 | $2.44 | 954,900 |
| 2023-06-23 | $2.20 | $2.20 | 458,500 |
| 2023-06-22 | $2.09 | $2.09 | 249,800 |
| 2023-06-21 | $2.17 | $2.17 | 914,800 |
| 2023-06-20 | $2.04 | $2.04 | 246,200 |
| 2023-06-16 | $2.00 | $2.00 | 332,600 |
| 2023-06-15 | $1.97 | $1.97 | 657,300 |
| 2023-06-14 | $1.65 | $1.65 | 216,900 |
| 2023-06-13 | $1.51 | $1.51 | 87,700 |
| 2023-06-12 | $1.49 | $1.49 | 49,400 |
| 2023-06-09 | $1.49 | $1.49 | 590,900 |
| 2023-06-08 | $1.41 | $1.41 | 66,900 |
| 2023-06-07 | $1.41 | $1.41 | 620,800 |
| 2023-06-06 | $1.39 | $1.39 | 347,100 |
| 2023-06-05 | $1.38 | $1.38 | 415,100 |
| 2023-06-02 | $1.45 | $1.45 | 594,600 |
| 2023-06-01 | $1.42 | $1.42 | 519,800 |
| 2023-05-31 | $1.44 | $1.44 | 508,600 |
| 2023-05-30 | $1.44 | $1.44 | 133,600 |
| 2023-05-26 | $1.47 | $1.47 | 26,300 |
| 2023-05-25 | $1.42 | $1.42 | 694,400 |
| 2023-05-24 | $1.46 | $1.46 | 246,900 |
| 2023-05-23 | $1.45 | $1.45 | 306,000 |
| 2023-05-22 | $1.48 | $1.48 | 5,640,500 |
| 2023-05-19 | $1.47 | $1.47 | 2,045,000 |
| 2023-05-18 | $1.51 | $1.51 | 1,143,000 |
| 2023-05-17 | $1.52 | $1.52 | 903,400 |
| 2023-05-16 | $1.50 | $1.50 | 151,700 |
| 2023-05-15 | $1.52 | $1.52 | 645,100 |
| 2023-05-12 | $1.45 | $1.45 | 98,600 |
| 2023-05-11 | $1.42 | $1.42 | 298,000 |
| 2023-05-10 | $1.44 | $1.44 | 678,700 |
| 2023-05-09 | $1.45 | $1.45 | 469,400 |
| 2023-05-08 | $1.52 | $1.52 | 77,000 |
| 2023-05-05 | $1.52 | $1.52 | 434,600 |
| 2023-05-04 | $1.52 | $1.52 | 179,800 |
| 2023-05-03 | $1.44 | $1.44 | 209,200 |
| 2023-05-02 | $1.45 | $1.45 | 2,501,900 |
| 2023-05-01 | $1.53 | $1.53 | 367,200 |
| 2023-04-28 | $1.50 | $1.50 | 320,600 |
| 2023-04-27 | $1.48 | $1.48 | 199,800 |
| 2023-04-26 | $1.45 | $1.45 | 1,979,700 |
| 2023-04-25 | $1.48 | $1.48 | 366,000 |
| 2023-04-24 | $1.55 | $1.55 | 63,300 |
| 2023-04-21 | $1.60 | $1.60 | 162,900 |
| 2023-04-20 | $1.60 | $1.60 | 41,400 |
| 2023-04-19 | $1.62 | $1.62 | 348,000 |
| 2023-04-18 | $1.60 | $1.60 | 2,723,400 |
| 2023-04-17 | $1.61 | $1.61 | 848,500 |
| 2023-04-14 | $1.58 | $1.58 | 587,800 |
| 2023-04-13 | $1.54 | $1.54 | 1,225,700 |
| 2023-04-12 | $1.52 | $1.52 | 202,000 |
| 2023-04-11 | $1.51 | $1.51 | 433,900 |
| 2023-04-10 | $1.60 | $1.60 | 723,600 |
| 2023-04-06 | $1.60 | $1.60 | 177,000 |
| 2023-04-05 | $1.60 | $1.60 | 188,400 |
| 2023-04-04 | $1.58 | $1.58 | 2,567,800 |
| 2023-04-03 | $1.59 | $1.59 | 33,900 |
| 2023-03-31 | $1.59 | $1.59 | 253,300 |
| 2023-03-30 | $1.57 | $1.57 | 279,600 |
| 2023-03-29 | $1.60 | $1.60 | 127,200 |
| 2023-03-28 | $1.60 | $1.60 | 216,300 |
| 2023-03-27 | $1.58 | $1.58 | 270,200 |
| 2023-03-24 | $1.61 | $1.61 | 166,900 |
| 2023-03-23 | $1.62 | $1.62 | 162,200 |
| 2023-03-22 | $1.69 | $1.69 | 6,479,400 |
| 2023-03-21 | $1.68 | $1.68 | 12,458,400 |
| 2023-03-20 | $1.63 | $1.63 | 7,630,700 |
| 2023-03-17 | $1.60 | $1.60 | 416,700 |
| 2023-03-16 | $1.64 | $1.64 | 190,000 |
| 2023-03-15 | $1.72 | $1.72 | 227,700 |
| 2023-03-14 | $1.64 | $1.64 | 1,921,900 |
| 2023-03-13 | $1.60 | $1.60 | 225,200 |
| 2023-03-10 | $1.65 | $1.65 | 446,600 |
| 2023-03-09 | $1.72 | $1.72 | 345,700 |
| 2023-03-08 | $1.79 | $1.79 | 338,600 |
| 2023-03-07 | $1.85 | $1.85 | 1,372,400 |
| 2023-03-06 | $1.87 | $1.87 | 1,051,400 |
| 2023-03-03 | $2.02 | $2.02 | 77,400 |
| 2023-03-02 | $2.00 | $2.00 | 1,740,900 |
| 2023-03-01 | $2.04 | $2.04 | 2,207,800 |
| 2023-02-28 | $2.12 | $2.12 | 377,400 |
| 2023-02-27 | $2.12 | $2.12 | 120,400 |
| 2023-02-24 | $2.12 | $2.12 | 62,300 |
| 2023-02-23 | $2.17 | $2.17 | 175,000 |
| 2023-02-22 | $2.16 | $2.16 | 33,500 |
| 2023-02-21 | $2.15 | $2.15 | 20,600 |
| 2023-02-17 | $2.18 | $2.18 | 260,000 |
| 2023-02-16 | $2.20 | $2.20 | 23,000 |
| 2023-02-15 | $2.20 | $2.20 | 127,500 |
| 2023-02-14 | $2.20 | $2.20 | 239,000 |
| 2023-02-13 | $2.21 | $2.21 | 20,100 |
| 2023-02-10 | $2.21 | $2.21 | 190,200 |
| 2023-02-09 | $2.23 | $2.23 | 138,400 |
| 2023-02-08 | $2.20 | $2.20 | 268,500 |
| 2023-02-07 | $2.26 | $2.26 | 207,900 |
| 2023-02-06 | $2.25 | $2.25 | 43,200 |
| 2023-02-03 | $2.21 | $2.21 | 134,600 |
| 2023-02-02 | $2.20 | $2.20 | 251,400 |
| 2023-02-01 | $2.08 | $2.08 | 301,800 |
| 2023-01-31 | $2.02 | $2.02 | 67,500 |
| 2023-01-30 | $2.03 | $2.03 | 191,600 |
| 2023-01-27 | $2.00 | $2.00 | 165,600 |
| 2023-01-26 | $2.00 | $2.00 | 82,400 |
| 2023-01-25 | $2.07 | $2.07 | 72,000 |
| 2023-01-24 | $2.00 | $2.00 | 224,800 |
| 2023-01-23 | $1.99 | $1.99 | 263,000 |
| 2023-01-20 | $2.03 | $2.03 | 35,900 |
| 2023-01-19 | $2.01 | $2.01 | 257,900 |
| 2023-01-18 | $1.97 | $1.97 | 262,500 |
| 2023-01-17 | $2.10 | $2.10 | 221,100 |
| 2023-01-13 | $2.13 | $2.13 | 16,400 |
| 2023-01-12 | $2.10 | $2.10 | 65,400 |
| 2023-01-11 | $2.10 | $2.10 | 103,600 |
| 2023-01-10 | $2.10 | $2.10 | 139,700 |
| 2023-01-09 | $2.09 | $2.09 | 345,700 |
| 2023-01-06 | $2.22 | $2.22 | 66,100 |
| 2023-01-05 | $2.20 | $2.20 | 68,100 |
| 2023-01-04 | $2.19 | $2.19 | 284,800 |
| 2023-01-03 | $2.14 | $2.14 | 65,400 |