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
- 2008-01-02 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 | $2.70 | $3.30 | 25,421 |
| 2023-12-28 | $2.54 | $3.10 | 0 |
| 2023-12-27 | $2.54 | $3.10 | 27,591 |
| 2023-12-26 | $2.63 | $3.20 | 9,115 |
| 2023-12-22 | $2.48 | $3.03 | 25,519 |
| 2023-12-21 | $2.53 | $3.09 | 12,040 |
| 2023-12-20 | $2.36 | $2.88 | 408,776 |
| 2023-12-19 | $2.14 | $2.61 | 2,223 |
| 2023-12-18 | $2.13 | $2.60 | 56,775 |
| 2023-12-15 | $2.09 | $2.55 | 1,102 |
| 2023-12-14 | $2.10 | $2.56 | 19,903 |
| 2023-12-13 | $1.97 | $2.40 | 13,190 |
| 2023-12-12 | $2.05 | $2.50 | 6,961 |
| 2023-12-11 | $1.97 | $2.40 | 330 |
| 2023-12-08 | $1.90 | $2.32 | 2,252 |
| 2023-12-07 | $1.91 | $2.33 | 103 |
| 2023-12-06 | $1.92 | $2.34 | 0 |
| 2023-12-05 | $1.92 | $2.34 | 0 |
| 2023-12-04 | $1.92 | $2.34 | 730 |
| 2023-12-01 | $1.94 | $2.37 | 0 |
| 2023-11-30 | $1.94 | $2.37 | 1,301 |
| 2023-11-29 | $1.91 | $2.33 | 100 |
| 2023-11-28 | $1.96 | $2.39 | 140,669 |
| 2023-11-27 | $1.85 | $2.26 | 16,029 |
| 2023-11-24 | $1.76 | $2.15 | 0 |
| 2023-11-22 | $1.76 | $2.15 | 5,725 |
| 2023-11-21 | $1.71 | $2.08 | 1,729 |
| 2023-11-20 | $1.70 | $2.08 | 2,428 |
| 2023-11-17 | $1.72 | $2.10 | 4,043 |
| 2023-11-16 | $1.69 | $2.06 | 633 |
| 2023-11-15 | $1.69 | $2.06 | 10,407 |
| 2023-11-14 | $1.58 | $1.93 | 701 |
| 2023-11-13 | $1.68 | $2.05 | 8,501 |
| 2023-11-10 | $1.71 | $2.09 | 53,865 |
| 2023-11-09 | $1.80 | $2.20 | 400 |
| 2023-11-08 | $1.82 | $2.22 | 1,201 |
| 2023-11-07 | $1.86 | $2.27 | 2,034 |
| 2023-11-06 | $1.85 | $2.25 | 102 |
| 2023-11-03 | $1.81 | $2.21 | 11,229 |
| 2023-11-02 | $1.98 | $2.42 | 110 |
| 2023-11-01 | $1.80 | $2.20 | 0 |
| 2023-10-31 | $1.80 | $2.20 | 2,000 |
| 2023-10-30 | $1.82 | $2.22 | 1,500 |
| 2023-10-27 | $1.90 | $2.32 | 2,715 |
| 2023-10-26 | $1.90 | $2.32 | 13,496 |
| 2023-10-25 | $1.90 | $2.32 | 504 |
| 2023-10-24 | $1.85 | $2.26 | 8,031 |
| 2023-10-23 | $1.93 | $2.36 | 473 |
| 2023-10-20 | $1.85 | $2.26 | 0 |
| 2023-10-19 | $1.85 | $2.26 | 470 |
| 2023-10-18 | $1.92 | $2.34 | 0 |
| 2023-10-17 | $1.92 | $2.34 | 0 |
| 2023-10-16 | $1.92 | $2.34 | 0 |
| 2023-10-13 | $1.92 | $2.34 | 0 |
| 2023-10-12 | $1.92 | $2.34 | 0 |
| 2023-10-11 | $1.92 | $2.34 | 1,000 |
| 2023-10-10 | $1.92 | $2.34 | 0 |
| 2023-10-09 | $1.92 | $2.34 | 0 |
| 2023-10-06 | $1.92 | $2.34 | 7,372 |
| 2023-10-05 | $1.98 | $2.41 | 413 |
| 2023-10-04 | $1.94 | $2.36 | 202 |
| 2023-10-03 | $2.04 | $2.49 | 17,870 |
| 2023-10-02 | $1.90 | $2.32 | 3,000 |
| 2023-09-29 | $1.92 | $2.34 | 400 |
| 2023-09-28 | $1.95 | $2.38 | 0 |
| 2023-09-27 | $1.95 | $2.38 | 0 |
| 2023-09-26 | $1.95 | $2.38 | 8,507 |
| 2023-09-25 | $2.03 | $2.48 | 0 |
| 2023-09-22 | $2.03 | $2.48 | 20,103 |
| 2023-09-21 | $1.85 | $2.26 | 0 |
| 2023-09-20 | $1.85 | $2.26 | 6,822 |
| 2023-09-19 | $2.04 | $2.49 | 8,273 |
| 2023-09-18 | $1.85 | $2.26 | 6,738 |
| 2023-09-15 | $1.98 | $2.41 | 0 |
| 2023-09-14 | $1.98 | $2.41 | 431,066 |
| 2023-09-13 | $1.89 | $2.31 | 5,800 |
| 2023-09-12 | $2.02 | $2.47 | 0 |
| 2023-09-11 | $2.02 | $2.47 | 0 |
| 2023-09-08 | $2.02 | $2.47 | 200 |
| 2023-09-07 | $2.03 | $2.48 | 7,080 |
| 2023-09-06 | $2.03 | $2.48 | 15,000 |
| 2023-09-05 | $2.03 | $2.48 | 151 |
| 2023-09-01 | $1.90 | $2.32 | 1,804 |
| 2023-08-31 | $2.05 | $2.50 | 23,853 |
| 2023-08-30 | $2.00 | $2.44 | 3,803 |
| 2023-08-29 | $1.98 | $2.41 | 106,598 |
| 2023-08-28 | $1.98 | $2.42 | 4,432 |
| 2023-08-25 | $2.10 | $2.56 | 40,225 |
| 2023-08-24 | $2.02 | $2.47 | 7,987 |
| 2023-08-23 | $2.13 | $2.60 | 600 |
| 2023-08-22 | $1.92 | $2.34 | 12,999 |
| 2023-08-21 | $2.06 | $2.51 | 1,819 |
| 2023-08-18 | $2.25 | $2.75 | 3,855 |
| 2023-08-17 | $2.15 | $2.62 | 78,869 |
| 2023-08-16 | $2.16 | $2.64 | 14,803 |
| 2023-08-15 | $2.10 | $2.56 | 470 |
| 2023-08-14 | $2.05 | $2.50 | 6,286 |
| 2023-08-11 | $1.80 | $2.20 | 0 |
| 2023-08-10 | $1.80 | $2.20 | 0 |
| 2023-08-09 | $1.80 | $2.20 | 0 |
| 2023-08-08 | $1.80 | $2.20 | 2,750 |
| 2023-08-07 | $1.78 | $2.17 | 4,399 |
| 2023-08-04 | $1.78 | $2.17 | 100 |
| 2023-08-03 | $1.76 | $2.15 | 101 |
| 2023-08-02 | $1.70 | $2.08 | 54,903 |
| 2023-08-01 | $1.90 | $2.32 | 5,300 |
| 2023-07-31 | $1.85 | $2.26 | 3,500 |
| 2023-07-28 | $1.74 | $2.12 | 148 |
| 2023-07-27 | $1.85 | $2.25 | 120 |
| 2023-07-26 | $1.96 | $2.39 | 0 |
| 2023-07-25 | $1.96 | $2.39 | 300 |
| 2023-07-24 | $1.97 | $2.40 | 0 |
| 2023-07-21 | $1.97 | $2.40 | 2,500 |
| 2023-07-20 | $1.97 | $2.40 | 14,910 |
| 2023-07-19 | $1.80 | $2.20 | 2,501 |
| 2023-07-18 | $1.72 | $2.10 | 6,703 |
| 2023-07-17 | $1.81 | $2.21 | 1,500 |
| 2023-07-14 | $1.78 | $2.18 | 5,400 |
| 2023-07-13 | $1.80 | $2.20 | 15,413 |
| 2023-07-12 | $1.80 | $2.20 | 1,700 |
| 2023-07-11 | $1.88 | $2.29 | 5,000 |
| 2023-07-10 | $1.90 | $2.32 | 0 |
| 2023-07-07 | $1.90 | $2.32 | 0 |
| 2023-07-06 | $1.90 | $2.32 | 0 |
| 2023-07-05 | $1.90 | $2.32 | 0 |
| 2023-07-03 | $1.90 | $2.32 | 0 |
| 2023-06-30 | $1.90 | $2.32 | 2,500 |
| 2023-06-29 | $1.73 | $2.11 | 2,000 |
| 2023-06-28 | $1.75 | $2.14 | 4,026 |
| 2023-06-27 | $2.00 | $2.44 | 7,600 |
| 2023-06-26 | $1.83 | $2.23 | 210 |
| 2023-06-23 | $1.55 | $1.89 | 1,311 |
| 2023-06-22 | $1.83 | $2.23 | 200 |
| 2023-06-21 | $1.85 | $2.26 | 400 |
| 2023-06-20 | $1.68 | $2.05 | 300 |
| 2023-06-16 | $1.68 | $2.05 | 40,321 |
| 2023-06-15 | $1.70 | $2.08 | 19,810 |
| 2023-06-14 | $1.47 | $1.79 | 6,000 |
| 2023-06-13 | $1.35 | $1.65 | 2,406 |
| 2023-06-12 | $1.42 | $1.73 | 0 |
| 2023-06-09 | $1.42 | $1.73 | 200 |
| 2023-06-08 | $1.42 | $1.73 | 3,000 |
| 2023-06-07 | $1.37 | $1.67 | 21,000 |
| 2023-06-06 | $1.39 | $1.70 | 7,500 |
| 2023-06-05 | $1.25 | $1.53 | 0 |
| 2023-06-02 | $1.25 | $1.53 | 0 |
| 2023-06-01 | $1.25 | $1.53 | 0 |
| 2023-05-31 | $1.25 | $1.53 | 19,244 |
| 2023-05-30 | $1.26 | $1.54 | 0 |
| 2023-05-26 | $1.26 | $1.54 | 3,400 |
| 2023-05-25 | $1.37 | $1.67 | 0 |
| 2023-05-24 | $1.37 | $1.67 | 3,000 |
| 2023-05-23 | $1.34 | $1.64 | 90,157 |
| 2023-05-22 | $1.24 | $1.51 | 0 |
| 2023-05-19 | $1.24 | $1.51 | 600 |
| 2023-05-18 | $1.39 | $1.70 | 0 |
| 2023-05-17 | $1.39 | $1.70 | 100 |
| 2023-05-16 | $1.39 | $1.70 | 24,661 |
| 2023-05-15 | $1.40 | $1.70 | 46,639 |
| 2023-05-12 | $1.35 | $1.65 | 49,347 |
| 2023-05-11 | $1.39 | $1.70 | 21,812 |
| 2023-05-10 | $1.25 | $1.53 | 45,600 |
| 2023-05-09 | $1.41 | $1.72 | 4,430 |
| 2023-05-08 | $1.29 | $1.57 | 124,014 |
| 2023-05-05 | $1.20 | $1.46 | 20,012 |
| 2023-05-04 | $1.32 | $1.61 | 5,904 |
| 2023-05-03 | $1.32 | $1.61 | 2,201 |
| 2023-05-02 | $1.30 | $1.59 | 69,332 |
| 2023-05-01 | $1.35 | $1.64 | 17,218 |
| 2023-04-28 | $1.32 | $1.61 | 4,080 |
| 2023-04-27 | $1.29 | $1.57 | 2,573 |
| 2023-04-26 | $1.25 | $1.52 | 116,895 |
| 2023-04-25 | $1.39 | $1.70 | 3,922 |
| 2023-04-24 | $1.38 | $1.68 | 596 |
| 2023-04-21 | $1.41 | $1.72 | 14,459 |
| 2023-04-20 | $1.31 | $1.60 | 5,599 |
| 2023-04-19 | $1.30 | $1.59 | 4,004 |
| 2023-04-18 | $1.35 | $1.65 | 13,207 |
| 2023-04-17 | $1.46 | $1.78 | 0 |
| 2023-04-14 | $1.46 | $1.78 | 0 |
| 2023-04-13 | $1.46 | $1.78 | 3,803 |
| 2023-04-12 | $1.40 | $1.71 | 1,000 |
| 2023-04-11 | $1.42 | $1.73 | 2,003 |
| 2023-04-10 | $1.42 | $1.73 | 100 |
| 2023-04-06 | $1.45 | $1.77 | 1,000 |
| 2023-04-05 | $1.50 | $1.83 | 1,000 |
| 2023-04-04 | $1.48 | $1.81 | 1,000 |
| 2023-04-03 | $1.42 | $1.73 | 250 |
| 2023-03-31 | $1.45 | $1.77 | 0 |
| 2023-03-30 | $1.45 | $1.77 | 11,377 |
| 2023-03-29 | $1.41 | $1.72 | 12,102 |
| 2023-03-28 | $1.38 | $1.68 | 3,590 |
| 2023-03-27 | $1.35 | $1.65 | 8,500 |
| 2023-03-24 | $1.35 | $1.65 | 11,275 |
| 2023-03-23 | $1.35 | $1.65 | 0 |
| 2023-03-22 | $1.35 | $1.65 | 100 |
| 2023-03-21 | $1.49 | $1.82 | 2,106 |
| 2023-03-20 | $1.49 | $1.82 | 300 |
| 2023-03-17 | $1.40 | $1.71 | 2,500 |
| 2023-03-16 | $1.42 | $1.73 | 0 |
| 2023-03-15 | $1.42 | $1.73 | 900 |
| 2023-03-14 | $1.41 | $1.72 | 1,904 |
| 2023-03-13 | $1.50 | $1.83 | 100 |
| 2023-03-10 | $1.55 | $1.89 | 1,550 |
| 2023-03-09 | $1.57 | $1.92 | 15,100 |
| 2023-03-08 | $1.61 | $1.97 | 13,520 |
| 2023-03-07 | $1.68 | $2.05 | 0 |
| 2023-03-06 | $1.68 | $2.05 | 2,000 |
| 2023-03-03 | $1.68 | $2.05 | 100 |
| 2023-03-02 | $1.85 | $2.26 | 0 |
| 2023-03-01 | $1.85 | $2.26 | 100 |
| 2023-02-28 | $1.75 | $2.14 | 250 |
| 2023-02-27 | $1.88 | $2.30 | 0 |
| 2023-02-24 | $1.88 | $2.30 | 1,002 |
| 2023-02-23 | $1.86 | $2.27 | 0 |
| 2023-02-22 | $1.86 | $2.27 | 0 |
| 2023-02-21 | $1.86 | $2.27 | 3,120 |
| 2023-02-17 | $1.85 | $2.26 | 3,598 |
| 2023-02-16 | $1.80 | $2.20 | 300 |
| 2023-02-15 | $1.81 | $2.21 | 7,900 |
| 2023-02-14 | $1.80 | $2.20 | 0 |
| 2023-02-13 | $1.80 | $2.20 | 425 |
| 2023-02-10 | $1.90 | $2.32 | 3,101 |
| 2023-02-09 | $1.90 | $2.32 | 0 |
| 2023-02-08 | $1.90 | $2.32 | 10,001 |
| 2023-02-07 | $1.82 | $2.22 | 0 |
| 2023-02-06 | $1.82 | $2.22 | 1,200 |
| 2023-02-03 | $1.70 | $2.08 | 3,500 |
| 2023-02-02 | $1.75 | $2.14 | 22,475 |
| 2023-02-01 | $1.73 | $2.11 | 0 |
| 2023-01-31 | $1.73 | $2.11 | 106 |
| 2023-01-30 | $1.75 | $2.14 | 0 |
| 2023-01-27 | $1.75 | $2.14 | 0 |
| 2023-01-26 | $1.75 | $2.14 | 4,512 |
| 2023-01-25 | $1.75 | $2.14 | 500 |
| 2023-01-24 | $1.75 | $2.14 | 200 |
| 2023-01-23 | $1.78 | $2.17 | 8,598 |
| 2023-01-20 | $1.65 | $2.01 | 5,082 |
| 2023-01-19 | $1.72 | $2.10 | 8,450 |
| 2023-01-18 | $1.76 | $2.15 | 8,675 |
| 2023-01-17 | $1.70 | $2.08 | 8,299 |
| 2023-01-13 | $1.76 | $2.15 | 12,000 |
| 2023-01-12 | $1.67 | $2.04 | 2,900 |
| 2023-01-11 | $1.71 | $2.09 | 22,600 |
| 2023-01-10 | $1.80 | $2.20 | 1,405 |
| 2023-01-09 | $1.85 | $2.26 | 550 |
| 2023-01-06 | $1.87 | $2.28 | 670 |
| 2023-01-05 | $2.00 | $2.44 | 1,000 |
| 2023-01-04 | $1.85 | $2.26 | 1,000 |
| 2023-01-03 | $1.84 | $2.25 | 325 |