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 | $2.47 | $3.13 | 508 |
| 2023-12-28 | $2.55 | $3.24 | 0 |
| 2023-12-27 | $2.55 | $3.24 | 1,511 |
| 2023-12-26 | $2.58 | $3.27 | 3,796 |
| 2023-12-22 | $2.42 | $3.07 | 1,911 |
| 2023-12-21 | $2.47 | $3.13 | 9,558 |
| 2023-12-20 | $2.22 | $2.82 | 4,223 |
| 2023-12-19 | $2.12 | $2.68 | 2,920 |
| 2023-12-18 | $2.10 | $2.67 | 22,545 |
| 2023-12-15 | $1.92 | $2.44 | 1,113 |
| 2023-12-14 | $2.02 | $2.56 | 4,416 |
| 2023-12-13 | $1.92 | $2.44 | 324 |
| 2023-12-12 | $1.92 | $2.44 | 8,724 |
| 2023-12-11 | $1.94 | $2.46 | 8,905 |
| 2023-12-08 | $1.90 | $2.41 | 1,611 |
| 2023-12-07 | $1.88 | $2.39 | 0 |
| 2023-12-06 | $1.88 | $2.39 | 0 |
| 2023-12-05 | $1.88 | $2.39 | 0 |
| 2023-12-04 | $1.88 | $2.39 | 4,129 |
| 2023-12-01 | $1.90 | $2.41 | 0 |
| 2023-11-30 | $1.90 | $2.41 | 0 |
| 2023-11-29 | $1.90 | $2.41 | 0 |
| 2023-11-28 | $1.90 | $2.41 | 14,800 |
| 2023-11-27 | $1.83 | $2.32 | 16,410 |
| 2023-11-24 | $1.68 | $2.13 | 0 |
| 2023-11-22 | $1.68 | $2.13 | 0 |
| 2023-11-21 | $1.68 | $2.13 | 172 |
| 2023-11-20 | $1.78 | $2.26 | 0 |
| 2023-11-17 | $1.78 | $2.26 | 647 |
| 2023-11-16 | $1.63 | $2.07 | 100 |
| 2023-11-15 | $1.63 | $2.07 | 5,102 |
| 2023-11-14 | $1.63 | $2.07 | 2,100 |
| 2023-11-13 | $1.71 | $2.17 | 0 |
| 2023-11-10 | $1.71 | $2.17 | 712 |
| 2023-11-09 | $1.66 | $2.11 | 1,049 |
| 2023-11-08 | $1.80 | $2.29 | 201 |
| 2023-11-07 | $1.86 | $2.36 | 0 |
| 2023-11-06 | $1.86 | $2.36 | 2,002 |
| 2023-11-03 | $1.84 | $2.34 | 100 |
| 2023-11-02 | $1.83 | $2.32 | 861 |
| 2023-11-01 | $1.87 | $2.37 | 860 |
| 2023-10-31 | $1.90 | $2.41 | 4,519 |
| 2023-10-30 | $1.90 | $2.40 | 4,746 |
| 2023-10-27 | $1.90 | $2.42 | 4,535 |
| 2023-10-26 | $1.90 | $2.41 | 0 |
| 2023-10-25 | $1.90 | $2.41 | 500 |
| 2023-10-24 | $1.88 | $2.39 | 201 |
| 2023-10-23 | $1.88 | $2.39 | 0 |
| 2023-10-20 | $1.88 | $2.39 | 1,500 |
| 2023-10-19 | $1.95 | $2.47 | 0 |
| 2023-10-18 | $1.95 | $2.47 | 10,169 |
| 2023-10-17 | $1.95 | $2.47 | 1,880 |
| 2023-10-16 | $1.97 | $2.49 | 0 |
| 2023-10-13 | $1.97 | $2.49 | 262 |
| 2023-10-12 | $1.96 | $2.49 | 0 |
| 2023-10-11 | $1.96 | $2.49 | 0 |
| 2023-10-10 | $1.96 | $2.49 | 900 |
| 2023-10-09 | $1.96 | $2.48 | 0 |
| 2023-10-06 | $1.96 | $2.48 | 0 |
| 2023-10-05 | $1.96 | $2.48 | 3,185 |
| 2023-10-04 | $1.95 | $2.47 | 2,018 |
| 2023-10-03 | $1.90 | $2.41 | 2,100 |
| 2023-10-02 | $1.90 | $2.41 | 0 |
| 2023-09-29 | $1.90 | $2.41 | 100 |
| 2023-09-28 | $1.87 | $2.37 | 0 |
| 2023-09-27 | $1.87 | $2.37 | 0 |
| 2023-09-26 | $1.87 | $2.37 | 0 |
| 2023-09-25 | $1.87 | $2.37 | 0 |
| 2023-09-22 | $1.87 | $2.37 | 0 |
| 2023-09-21 | $1.87 | $2.37 | 0 |
| 2023-09-20 | $1.87 | $2.37 | 0 |
| 2023-09-19 | $1.87 | $2.37 | 0 |
| 2023-09-18 | $1.87 | $2.37 | 0 |
| 2023-09-15 | $1.87 | $2.37 | 740 |
| 2023-09-14 | $1.99 | $2.53 | 629,518 |
| 2023-09-13 | $1.95 | $2.47 | 3,614 |
| 2023-09-12 | $1.92 | $2.43 | 203 |
| 2023-09-11 | $2.02 | $2.56 | 0 |
| 2023-09-08 | $2.02 | $2.56 | 2,000 |
| 2023-09-07 | $2.02 | $2.56 | 0 |
| 2023-09-06 | $2.02 | $2.56 | 0 |
| 2023-09-05 | $2.02 | $2.56 | 0 |
| 2023-09-01 | $2.02 | $2.56 | 8,200 |
| 2023-08-31 | $1.87 | $2.37 | 0 |
| 2023-08-30 | $1.87 | $2.37 | 800 |
| 2023-08-29 | $1.94 | $2.47 | 7,302 |
| 2023-08-28 | $1.97 | $2.50 | 0 |
| 2023-08-25 | $1.97 | $2.50 | 0 |
| 2023-08-24 | $1.97 | $2.50 | 412 |
| 2023-08-23 | $1.92 | $2.44 | 0 |
| 2023-08-22 | $1.92 | $2.44 | 0 |
| 2023-08-21 | $1.92 | $2.44 | 2,413 |
| 2023-08-18 | $2.11 | $2.67 | 100 |
| 2023-08-17 | $1.97 | $2.50 | 3,524 |
| 2023-08-16 | $2.08 | $2.64 | 276 |
| 2023-08-15 | $2.08 | $2.64 | 0 |
| 2023-08-14 | $2.08 | $2.64 | 11,338 |
| 2023-08-11 | $1.75 | $2.22 | 0 |
| 2023-08-10 | $1.75 | $2.22 | 8,402 |
| 2023-08-09 | $1.70 | $2.16 | 1,100 |
| 2023-08-08 | $1.80 | $2.28 | 0 |
| 2023-08-07 | $1.80 | $2.28 | 0 |
| 2023-08-04 | $1.80 | $2.28 | 11,780 |
| 2023-08-03 | $1.78 | $2.26 | 0 |
| 2023-08-02 | $1.78 | $2.26 | 460 |
| 2023-08-01 | $1.86 | $2.36 | 103 |
| 2023-07-31 | $1.78 | $2.26 | 240 |
| 2023-07-28 | $1.73 | $2.20 | 303 |
| 2023-07-27 | $1.80 | $2.28 | 1,807 |
| 2023-07-26 | $1.80 | $2.28 | 0 |
| 2023-07-25 | $1.80 | $2.28 | 0 |
| 2023-07-24 | $1.80 | $2.28 | 0 |
| 2023-07-21 | $1.80 | $2.28 | 0 |
| 2023-07-20 | $1.80 | $2.28 | 1,110 |
| 2023-07-19 | $1.88 | $2.39 | 0 |
| 2023-07-18 | $1.88 | $2.39 | 0 |
| 2023-07-17 | $1.88 | $2.39 | 0 |
| 2023-07-14 | $1.88 | $2.39 | 0 |
| 2023-07-13 | $1.88 | $2.39 | 2,005 |
| 2023-07-12 | $1.84 | $2.34 | 1,425 |
| 2023-07-11 | $1.84 | $2.34 | 0 |
| 2023-07-10 | $1.84 | $2.34 | 0 |
| 2023-07-07 | $1.84 | $2.34 | 0 |
| 2023-07-06 | $1.84 | $2.34 | 2,010 |
| 2023-07-05 | $1.88 | $2.39 | 0 |
| 2023-07-03 | $1.88 | $2.39 | 4,392 |
| 2023-06-30 | $1.92 | $2.44 | 1,523 |
| 2023-06-29 | $1.92 | $2.44 | 8,029 |
| 2023-06-28 | $1.86 | $2.36 | 2,100 |
| 2023-06-27 | $1.89 | $2.40 | 5,857 |
| 2023-06-26 | $1.85 | $2.35 | 1,124 |
| 2023-06-23 | $1.77 | $2.25 | 0 |
| 2023-06-22 | $1.77 | $2.25 | 1,000 |
| 2023-06-21 | $1.72 | $2.18 | 8,202 |
| 2023-06-20 | $1.60 | $2.02 | 131 |
| 2023-06-16 | $1.43 | $1.81 | 1,000 |
| 2023-06-15 | $1.46 | $1.85 | 5,011 |
| 2023-06-14 | $1.36 | $1.73 | 2,104 |
| 2023-06-13 | $1.26 | $1.60 | 0 |
| 2023-06-12 | $1.26 | $1.60 | 4,101 |
| 2023-06-09 | $1.30 | $1.65 | 0 |
| 2023-06-08 | $1.30 | $1.65 | 0 |
| 2023-06-07 | $1.30 | $1.65 | 3,998 |
| 2023-06-06 | $1.28 | $1.62 | 900 |
| 2023-06-05 | $1.23 | $1.56 | 477 |
| 2023-06-02 | $1.24 | $1.57 | 388 |
| 2023-06-01 | $1.29 | $1.64 | 531 |
| 2023-05-31 | $1.29 | $1.64 | 1,325 |
| 2023-05-30 | $1.26 | $1.60 | 100 |
| 2023-05-26 | $1.27 | $1.61 | 518 |
| 2023-05-25 | $1.22 | $1.55 | 885 |
| 2023-05-24 | $1.30 | $1.65 | 1,940 |
| 2023-05-23 | $1.31 | $1.66 | 251 |
| 2023-05-22 | $1.29 | $1.64 | 1,180 |
| 2023-05-19 | $1.35 | $1.71 | 1,237 |
| 2023-05-18 | $1.35 | $1.71 | 1,033 |
| 2023-05-17 | $1.35 | $1.71 | 898 |
| 2023-05-16 | $1.35 | $1.71 | 752 |
| 2023-05-15 | $1.36 | $1.72 | 7,168 |
| 2023-05-12 | $1.33 | $1.69 | 6,900 |
| 2023-05-11 | $1.29 | $1.64 | 323 |
| 2023-05-10 | $1.33 | $1.69 | 9,449 |
| 2023-05-09 | $1.33 | $1.69 | 1,951 |
| 2023-05-08 | $1.32 | $1.67 | 3,790 |
| 2023-05-05 | $1.25 | $1.59 | 0 |
| 2023-05-04 | $1.25 | $1.59 | 2,100 |
| 2023-05-03 | $1.33 | $1.68 | 7,328 |
| 2023-05-02 | $1.40 | $1.78 | 1,100 |
| 2023-05-01 | $1.37 | $1.74 | 849 |
| 2023-04-28 | $1.30 | $1.65 | 2,643 |
| 2023-04-27 | $1.26 | $1.60 | 1,000 |
| 2023-04-26 | $1.21 | $1.54 | 26,826 |
| 2023-04-25 | $1.40 | $1.78 | 6,448 |
| 2023-04-24 | $1.40 | $1.78 | 1,100 |
| 2023-04-21 | $1.60 | $2.03 | 4,806 |
| 2023-04-20 | $1.59 | $2.02 | 0 |
| 2023-04-19 | $1.59 | $2.02 | 100 |
| 2023-04-18 | $1.55 | $1.97 | 0 |
| 2023-04-17 | $1.55 | $1.97 | 500 |
| 2023-04-14 | $1.50 | $1.90 | 2,000 |
| 2023-04-13 | $1.57 | $1.99 | 0 |
| 2023-04-12 | $1.57 | $1.99 | 0 |
| 2023-04-11 | $1.57 | $1.99 | 0 |
| 2023-04-10 | $1.57 | $1.99 | 0 |
| 2023-04-06 | $1.57 | $1.99 | 0 |
| 2023-04-05 | $1.57 | $1.99 | 0 |
| 2023-04-04 | $1.57 | $1.99 | 0 |
| 2023-04-03 | $1.57 | $1.99 | 2,700 |
| 2023-03-31 | $1.49 | $1.89 | 0 |
| 2023-03-30 | $1.49 | $1.89 | 100 |
| 2023-03-29 | $1.45 | $1.84 | 0 |
| 2023-03-28 | $1.45 | $1.84 | 0 |
| 2023-03-27 | $1.45 | $1.84 | 0 |
| 2023-03-24 | $1.45 | $1.84 | 100 |
| 2023-03-23 | $1.45 | $1.84 | 766 |
| 2023-03-22 | $1.46 | $1.86 | 0 |
| 2023-03-21 | $1.46 | $1.86 | 1,600 |
| 2023-03-20 | $1.60 | $2.03 | 0 |
| 2023-03-17 | $1.60 | $2.03 | 0 |
| 2023-03-16 | $1.60 | $2.03 | 0 |
| 2023-03-15 | $1.60 | $2.03 | 0 |
| 2023-03-14 | $1.60 | $2.03 | 0 |
| 2023-03-13 | $1.60 | $2.03 | 0 |
| 2023-03-10 | $1.60 | $2.03 | 2,000 |
| 2023-03-09 | $1.65 | $2.09 | 650 |
| 2023-03-08 | $1.65 | $2.09 | 0 |
| 2023-03-07 | $1.65 | $2.09 | 3,450 |
| 2023-03-06 | $1.97 | $2.50 | 0 |
| 2023-03-03 | $1.97 | $2.50 | 5,250 |
| 2023-03-02 | $1.80 | $2.28 | 1,450 |
| 2023-03-01 | $1.80 | $2.28 | 300 |
| 2023-02-28 | $1.85 | $2.35 | 0 |
| 2023-02-27 | $1.85 | $2.35 | 0 |
| 2023-02-24 | $1.85 | $2.35 | 200 |
| 2023-02-23 | $1.90 | $2.41 | 100 |
| 2023-02-22 | $2.00 | $2.54 | 0 |
| 2023-02-21 | $2.00 | $2.54 | 0 |
| 2023-02-17 | $2.00 | $2.54 | 0 |
| 2023-02-16 | $2.00 | $2.54 | 2,600 |
| 2023-02-15 | $1.95 | $2.47 | 0 |
| 2023-02-14 | $1.95 | $2.47 | 994 |
| 2023-02-13 | $1.95 | $2.47 | 6,300 |
| 2023-02-10 | $1.96 | $2.49 | 720 |
| 2023-02-09 | $1.95 | $2.47 | 8,716 |
| 2023-02-08 | $1.93 | $2.45 | 725 |
| 2023-02-07 | $1.95 | $2.47 | 5,044 |
| 2023-02-06 | $1.84 | $2.34 | 2,500 |
| 2023-02-03 | $1.85 | $2.35 | 1,915 |
| 2023-02-02 | $1.85 | $2.35 | 4,300 |
| 2023-02-01 | $1.75 | $2.22 | 1,400 |
| 2023-01-31 | $1.73 | $2.20 | 1,540 |
| 2023-01-30 | $1.87 | $2.37 | 1,050 |
| 2023-01-27 | $1.68 | $2.14 | 2,545 |
| 2023-01-26 | $1.75 | $2.22 | 1,450 |
| 2023-01-25 | $1.65 | $2.09 | 0 |
| 2023-01-24 | $1.65 | $2.09 | 0 |
| 2023-01-23 | $1.65 | $2.09 | 800 |
| 2023-01-20 | $1.63 | $2.07 | 0 |
| 2023-01-19 | $1.63 | $2.07 | 6,499 |
| 2023-01-18 | $1.73 | $2.20 | 0 |
| 2023-01-17 | $1.73 | $2.20 | 0 |
| 2023-01-13 | $1.73 | $2.20 | 100 |
| 2023-01-12 | $1.72 | $2.18 | 0 |
| 2023-01-11 | $1.72 | $2.18 | 0 |
| 2023-01-10 | $1.72 | $2.18 | 0 |
| 2023-01-09 | $1.72 | $2.18 | 5,803 |
| 2023-01-06 | $1.85 | $2.35 | 900 |
| 2023-01-05 | $1.84 | $2.34 | 0 |
| 2023-01-04 | $1.84 | $2.34 | 900 |
| 2023-01-03 | $1.82 | $2.31 | 132,149 |