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
- 2007-07-25 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 | $2.62 | $2.79 | 2,000 |
| 2023-12-28 | $2.69 | $2.86 | 0 |
| 2023-12-27 | $2.69 | $2.86 | 875 |
| 2023-12-26 | $2.70 | $2.87 | 305 |
| 2023-12-22 | $2.57 | $2.74 | 2,070 |
| 2023-12-21 | $2.56 | $2.72 | 14,900 |
| 2023-12-20 | $2.47 | $2.63 | 38,169 |
| 2023-12-19 | $2.17 | $2.31 | 600 |
| 2023-12-18 | $2.08 | $2.22 | 256,584 |
| 2023-12-15 | $2.10 | $2.23 | 18,301 |
| 2023-12-14 | $2.07 | $2.20 | 0 |
| 2023-12-13 | $2.07 | $2.20 | 12,243 |
| 2023-12-12 | $2.02 | $2.15 | 1,401 |
| 2023-12-11 | $1.95 | $2.08 | 159,477 |
| 2023-12-08 | $1.87 | $1.99 | 0 |
| 2023-12-07 | $1.87 | $1.99 | 0 |
| 2023-12-06 | $1.87 | $1.99 | 0 |
| 2023-12-05 | $1.87 | $1.99 | 0 |
| 2023-12-04 | $1.87 | $1.99 | 700 |
| 2023-12-01 | $1.86 | $1.98 | 2,329 |
| 2023-11-30 | $1.86 | $1.98 | 610 |
| 2023-11-29 | $1.85 | $1.97 | 0 |
| 2023-11-28 | $1.85 | $1.97 | 2,601 |
| 2023-11-27 | $1.83 | $1.95 | 2,368 |
| 2023-11-24 | $1.64 | $1.75 | 0 |
| 2023-11-22 | $1.64 | $1.75 | 0 |
| 2023-11-21 | $1.64 | $1.75 | 0 |
| 2023-11-20 | $1.64 | $1.75 | 0 |
| 2023-11-17 | $1.64 | $1.75 | 0 |
| 2023-11-16 | $1.64 | $1.75 | 0 |
| 2023-11-15 | $1.64 | $1.75 | 1,750 |
| 2023-11-14 | $1.79 | $1.91 | 15,900 |
| 2023-11-13 | $1.73 | $1.84 | 1,200 |
| 2023-11-10 | $1.78 | $1.89 | 2,169 |
| 2023-11-09 | $1.76 | $1.87 | 501 |
| 2023-11-08 | $1.82 | $1.94 | 3,519 |
| 2023-11-07 | $1.88 | $2.00 | 1,270 |
| 2023-11-06 | $1.81 | $1.93 | 5,901 |
| 2023-11-03 | $1.83 | $1.95 | 300 |
| 2023-11-02 | $1.87 | $1.99 | 425 |
| 2023-11-01 | $1.85 | $1.97 | 1,550 |
| 2023-10-31 | $1.85 | $1.97 | 0 |
| 2023-10-30 | $1.85 | $1.97 | 0 |
| 2023-10-27 | $1.85 | $1.97 | 2,100 |
| 2023-10-26 | $1.95 | $2.08 | 0 |
| 2023-10-25 | $1.95 | $2.08 | 100 |
| 2023-10-24 | $1.95 | $2.08 | 0 |
| 2023-10-23 | $1.95 | $2.08 | 0 |
| 2023-10-20 | $1.95 | $2.08 | 0 |
| 2023-10-19 | $1.95 | $2.08 | 300 |
| 2023-10-18 | $2.08 | $2.21 | 0 |
| 2023-10-17 | $2.08 | $2.21 | 0 |
| 2023-10-16 | $2.08 | $2.21 | 3,731 |
| 2023-10-13 | $2.01 | $2.14 | 0 |
| 2023-10-12 | $2.01 | $2.14 | 0 |
| 2023-10-11 | $2.01 | $2.14 | 0 |
| 2023-10-10 | $2.01 | $2.14 | 0 |
| 2023-10-09 | $2.01 | $2.14 | 100 |
| 2023-10-06 | $2.01 | $2.14 | 100 |
| 2023-10-05 | $1.92 | $2.04 | 0 |
| 2023-10-04 | $1.92 | $2.04 | 0 |
| 2023-10-03 | $1.92 | $2.04 | 0 |
| 2023-10-02 | $1.92 | $2.04 | 0 |
| 2023-09-29 | $1.92 | $2.04 | 0 |
| 2023-09-28 | $1.92 | $2.04 | 0 |
| 2023-09-27 | $1.92 | $2.04 | 0 |
| 2023-09-26 | $1.92 | $2.04 | 1,900 |
| 2023-09-25 | $1.98 | $2.11 | 200 |
| 2023-09-22 | $1.99 | $2.11 | 208 |
| 2023-09-21 | $2.01 | $2.14 | 0 |
| 2023-09-20 | $2.01 | $2.14 | 0 |
| 2023-09-19 | $2.01 | $2.14 | 0 |
| 2023-09-18 | $2.01 | $2.14 | 0 |
| 2023-09-15 | $2.01 | $2.14 | 0 |
| 2023-09-14 | $2.01 | $2.14 | 701 |
| 2023-09-13 | $1.99 | $2.12 | 213 |
| 2023-09-12 | $1.98 | $2.11 | 507 |
| 2023-09-11 | $2.01 | $2.14 | 0 |
| 2023-09-08 | $2.01 | $2.14 | 608 |
| 2023-09-07 | $2.02 | $2.15 | 0 |
| 2023-09-06 | $2.02 | $2.15 | 0 |
| 2023-09-05 | $2.02 | $2.15 | 0 |
| 2023-09-01 | $2.02 | $2.15 | 0 |
| 2023-08-31 | $2.02 | $2.15 | 0 |
| 2023-08-30 | $2.02 | $2.15 | 0 |
| 2023-08-29 | $2.02 | $2.15 | 0 |
| 2023-08-28 | $2.02 | $2.15 | 950 |
| 2023-08-25 | $2.09 | $2.22 | 3,400 |
| 2023-08-24 | $2.17 | $2.31 | 100 |
| 2023-08-23 | $2.18 | $2.32 | 0 |
| 2023-08-22 | $2.18 | $2.32 | 0 |
| 2023-08-21 | $2.18 | $2.32 | 0 |
| 2023-08-18 | $2.18 | $2.32 | 700 |
| 2023-08-17 | $2.18 | $2.32 | 165,500 |
| 2023-08-16 | $2.20 | $2.34 | 9,300 |
| 2023-08-15 | $2.15 | $2.29 | 15,512 |
| 2023-08-14 | $2.20 | $2.34 | 850 |
| 2023-08-11 | $1.86 | $1.98 | 0 |
| 2023-08-10 | $1.86 | $1.98 | 0 |
| 2023-08-09 | $1.86 | $1.98 | 0 |
| 2023-08-08 | $1.86 | $1.98 | 18,700 |
| 2023-08-07 | $1.89 | $2.01 | 250 |
| 2023-08-04 | $1.94 | $2.06 | 700 |
| 2023-08-03 | $1.91 | $2.03 | 100 |
| 2023-08-02 | $1.90 | $2.02 | 0 |
| 2023-08-01 | $1.90 | $2.02 | 100 |
| 2023-07-31 | $2.08 | $2.21 | 0 |
| 2023-07-28 | $2.08 | $2.21 | 0 |
| 2023-07-27 | $2.08 | $2.21 | 0 |
| 2023-07-26 | $2.08 | $2.21 | 200 |
| 2023-07-25 | $1.98 | $2.11 | 0 |
| 2023-07-24 | $1.98 | $2.11 | 0 |
| 2023-07-21 | $1.98 | $2.11 | 11,400 |
| 2023-07-20 | $1.96 | $2.09 | 600 |
| 2023-07-19 | $1.96 | $2.09 | 0 |
| 2023-07-18 | $1.96 | $2.09 | 1,870 |
| 2023-07-17 | $1.92 | $2.04 | 0 |
| 2023-07-14 | $1.92 | $2.04 | 501 |
| 2023-07-13 | $1.93 | $2.05 | 0 |
| 2023-07-12 | $1.93 | $2.05 | 101 |
| 2023-07-11 | $1.96 | $2.09 | 0 |
| 2023-07-10 | $1.96 | $2.09 | 0 |
| 2023-07-07 | $1.96 | $2.09 | 0 |
| 2023-07-06 | $1.96 | $2.09 | 0 |
| 2023-07-05 | $1.96 | $2.09 | 610 |
| 2023-07-03 | $2.00 | $2.13 | 0 |
| 2023-06-30 | $2.00 | $2.13 | 5,006 |
| 2023-06-29 | $2.00 | $2.13 | 6,202 |
| 2023-06-28 | $2.00 | $2.13 | 13,587 |
| 2023-06-27 | $2.00 | $2.13 | 8,523 |
| 2023-06-26 | $2.10 | $2.23 | 5,240 |
| 2023-06-23 | $2.05 | $2.18 | 0 |
| 2023-06-22 | $2.05 | $2.18 | 9,320 |
| 2023-06-21 | $2.07 | $2.20 | 5,561 |
| 2023-06-20 | $2.00 | $2.13 | 1,000 |
| 2023-06-16 | $1.85 | $1.97 | 40,000 |
| 2023-06-15 | $1.80 | $1.92 | 10,200 |
| 2023-06-14 | $1.51 | $1.61 | 0 |
| 2023-06-13 | $1.51 | $1.61 | 1,000 |
| 2023-06-12 | $1.48 | $1.58 | 0 |
| 2023-06-09 | $1.48 | $1.58 | 400 |
| 2023-06-08 | $1.42 | $1.51 | 9,100 |
| 2023-06-07 | $1.32 | $1.40 | 1,001 |
| 2023-06-06 | $1.44 | $1.53 | 4,855 |
| 2023-06-05 | $1.30 | $1.38 | 905 |
| 2023-06-02 | $1.41 | $1.50 | 0 |
| 2023-06-01 | $1.41 | $1.50 | 0 |
| 2023-05-31 | $1.41 | $1.50 | 5,337 |
| 2023-05-30 | $1.30 | $1.38 | 0 |
| 2023-05-26 | $1.30 | $1.38 | 1,020 |
| 2023-05-25 | $1.34 | $1.43 | 219 |
| 2023-05-24 | $1.42 | $1.51 | 303 |
| 2023-05-23 | $1.35 | $1.44 | 0 |
| 2023-05-22 | $1.35 | $1.44 | 102 |
| 2023-05-19 | $1.35 | $1.44 | 5,872 |
| 2023-05-18 | $1.38 | $1.47 | 204 |
| 2023-05-17 | $1.35 | $1.44 | 10,212 |
| 2023-05-16 | $1.47 | $1.56 | 10,010 |
| 2023-05-15 | $1.47 | $1.56 | 0 |
| 2023-05-12 | $1.47 | $1.56 | 0 |
| 2023-05-11 | $1.47 | $1.56 | 0 |
| 2023-05-10 | $1.47 | $1.56 | 0 |
| 2023-05-09 | $1.47 | $1.56 | 0 |
| 2023-05-08 | $1.47 | $1.56 | 0 |
| 2023-05-05 | $1.47 | $1.56 | 6,200 |
| 2023-05-04 | $1.47 | $1.56 | 61,711 |
| 2023-05-03 | $1.54 | $1.64 | 0 |
| 2023-05-02 | $1.54 | $1.64 | 23,610 |
| 2023-05-01 | $1.46 | $1.55 | 0 |
| 2023-04-28 | $1.46 | $1.55 | 500 |
| 2023-04-27 | $1.41 | $1.50 | 0 |
| 2023-04-26 | $1.41 | $1.50 | 705 |
| 2023-04-25 | $1.60 | $1.70 | 0 |
| 2023-04-24 | $1.60 | $1.70 | 0 |
| 2023-04-21 | $1.60 | $1.70 | 1,600 |
| 2023-04-20 | $1.60 | $1.70 | 105 |
| 2023-04-19 | $1.60 | $1.70 | 100 |
| 2023-04-18 | $1.50 | $1.60 | 0 |
| 2023-04-17 | $1.50 | $1.60 | 2,000 |
| 2023-04-14 | $1.50 | $1.60 | 1,300 |
| 2023-04-13 | $1.50 | $1.60 | 425 |
| 2023-04-12 | $1.49 | $1.59 | 550 |
| 2023-04-11 | $1.63 | $1.73 | 0 |
| 2023-04-10 | $1.63 | $1.73 | 309 |
| 2023-04-06 | $1.56 | $1.66 | 159,186 |
| 2023-04-05 | $1.50 | $1.60 | 2,700 |
| 2023-04-04 | $1.68 | $1.79 | 1,354 |
| 2023-04-03 | $1.56 | $1.66 | 0 |
| 2023-03-31 | $1.56 | $1.66 | 2,911 |
| 2023-03-30 | $1.71 | $1.82 | 100 |
| 2023-03-29 | $1.71 | $1.82 | 0 |
| 2023-03-28 | $1.71 | $1.82 | 100 |
| 2023-03-27 | $1.72 | $1.83 | 100 |
| 2023-03-24 | $1.55 | $1.65 | 3,100 |
| 2023-03-23 | $1.72 | $1.83 | 100 |
| 2023-03-22 | $1.82 | $1.94 | 0 |
| 2023-03-21 | $1.82 | $1.94 | 0 |
| 2023-03-20 | $1.82 | $1.94 | 120 |
| 2023-03-17 | $1.85 | $1.97 | 100 |
| 2023-03-16 | $1.64 | $1.75 | 650 |
| 2023-03-15 | $1.77 | $1.88 | 0 |
| 2023-03-14 | $1.77 | $1.88 | 100 |
| 2023-03-13 | $1.53 | $1.63 | 320 |
| 2023-03-10 | $1.55 | $1.65 | 1,300 |
| 2023-03-09 | $1.75 | $1.86 | 425 |
| 2023-03-08 | $1.95 | $2.08 | 100 |
| 2023-03-07 | $1.86 | $1.98 | 2,776 |
| 2023-03-06 | $1.80 | $1.92 | 8,920 |
| 2023-03-03 | $1.94 | $2.06 | 3,247 |
| 2023-03-02 | $2.00 | $2.13 | 100 |
| 2023-03-01 | $1.80 | $1.92 | 1,412 |
| 2023-02-28 | $1.80 | $1.92 | 104 |
| 2023-02-27 | $1.96 | $2.09 | 210 |
| 2023-02-24 | $1.94 | $2.06 | 2,100 |
| 2023-02-23 | $1.96 | $2.09 | 0 |
| 2023-02-22 | $1.96 | $2.09 | 0 |
| 2023-02-21 | $1.96 | $2.09 | 100 |
| 2023-02-17 | $1.88 | $2.00 | 2,007 |
| 2023-02-16 | $1.93 | $2.05 | 330 |
| 2023-02-15 | $1.95 | $2.07 | 6,738 |
| 2023-02-14 | $1.94 | $2.06 | 4,925 |
| 2023-02-13 | $1.95 | $2.08 | 2,800 |
| 2023-02-10 | $1.95 | $2.08 | 0 |
| 2023-02-09 | $1.95 | $2.08 | 107 |
| 2023-02-08 | $2.00 | $2.13 | 2,260 |
| 2023-02-07 | $2.05 | $2.18 | 11,400 |
| 2023-02-06 | $1.95 | $2.08 | 15,400 |
| 2023-02-03 | $2.00 | $2.13 | 0 |
| 2023-02-02 | $2.00 | $2.13 | 8,050 |
| 2023-02-01 | $1.80 | $1.92 | 100 |
| 2023-01-31 | $2.00 | $2.13 | 0 |
| 2023-01-30 | $2.00 | $2.13 | 0 |
| 2023-01-27 | $2.00 | $2.13 | 0 |
| 2023-01-26 | $2.00 | $2.13 | 0 |
| 2023-01-25 | $2.00 | $2.13 | 0 |
| 2023-01-24 | $2.00 | $2.13 | 0 |
| 2023-01-23 | $2.00 | $2.13 | 0 |
| 2023-01-20 | $2.00 | $2.13 | 530 |
| 2023-01-19 | $1.85 | $1.97 | 1,110 |
| 2023-01-18 | $1.89 | $2.01 | 0 |
| 2023-01-17 | $1.89 | $2.01 | 0 |
| 2023-01-13 | $1.89 | $2.01 | 0 |
| 2023-01-12 | $1.89 | $2.01 | 0 |
| 2023-01-11 | $1.89 | $2.01 | 100 |
| 2023-01-10 | $1.89 | $2.01 | 0 |
| 2023-01-09 | $1.89 | $2.01 | 0 |
| 2023-01-06 | $1.89 | $2.01 | 500 |
| 2023-01-05 | $2.12 | $2.26 | 0 |
| 2023-01-04 | $2.12 | $2.26 | 400 |
| 2023-01-03 | $1.94 | $2.06 | 300 |