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
- 2007-12-18 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 | $3.22 | $4.11 | 643,339 |
| 2023-12-28 | $3.25 | $4.14 | 684,249 |
| 2023-12-27 | $3.40 | $4.34 | 1,064,915 |
| 2023-12-26 | $3.10 | $3.95 | 1,245,900 |
| 2023-12-22 | $3.00 | $3.83 | 1,411,013 |
| 2023-12-21 | $3.00 | $3.83 | 855,677 |
| 2023-12-20 | $2.85 | $3.63 | 1,517,309 |
| 2023-12-19 | $2.60 | $3.32 | 1,156,152 |
| 2023-12-18 | $2.54 | $3.24 | 1,589,337 |
| 2023-12-15 | $2.44 | $3.11 | 144,216 |
| 2023-12-14 | $2.42 | $3.09 | 644,185 |
| 2023-12-13 | $2.38 | $3.03 | 334,998 |
| 2023-12-12 | $2.44 | $3.11 | 706,686 |
| 2023-12-11 | $2.43 | $3.10 | 253,808 |
| 2023-12-08 | $2.35 | $3.00 | 163,634 |
| 2023-12-07 | $2.30 | $2.93 | 164,995 |
| 2023-12-06 | $2.31 | $2.95 | 706,370 |
| 2023-12-05 | $2.26 | $2.88 | 228,945 |
| 2023-12-04 | $2.25 | $2.87 | 98,052 |
| 2023-12-01 | $2.29 | $2.92 | 136,676 |
| 2023-11-30 | $2.25 | $2.87 | 123,162 |
| 2023-11-29 | $2.29 | $2.92 | 234,694 |
| 2023-11-28 | $2.21 | $2.82 | 198,398 |
| 2023-11-27 | $2.10 | $2.68 | 525,379 |
| 2023-11-24 | $2.10 | $2.68 | 1,300 |
| 2023-11-22 | $2.08 | $2.65 | 125,981 |
| 2023-11-21 | $2.05 | $2.61 | 5,231,451 |
| 2023-11-20 | $2.03 | $2.59 | 117,106 |
| 2023-11-17 | $2.01 | $2.56 | 448,693 |
| 2023-11-16 | $2.00 | $2.55 | 46,617 |
| 2023-11-15 | $2.01 | $2.56 | 357,821 |
| 2023-11-14 | $1.93 | $2.46 | 867,680 |
| 2023-11-13 | $2.00 | $2.55 | 154,016 |
| 2023-11-10 | $2.00 | $2.55 | 495,768 |
| 2023-11-09 | $2.02 | $2.58 | 1,105,065 |
| 2023-11-08 | $2.05 | $2.61 | 328,000 |
| 2023-11-07 | $2.12 | $2.70 | 127,577 |
| 2023-11-06 | $2.17 | $2.77 | 43,828 |
| 2023-11-03 | $2.17 | $2.76 | 335,319 |
| 2023-11-02 | $2.17 | $2.77 | 304,599 |
| 2023-11-01 | $2.16 | $2.75 | 164,647 |
| 2023-10-31 | $2.20 | $2.81 | 129,910 |
| 2023-10-30 | $2.20 | $2.81 | 47,894 |
| 2023-10-27 | $2.20 | $2.81 | 95,232 |
| 2023-10-26 | $2.21 | $2.82 | 155,666 |
| 2023-10-25 | $2.14 | $2.73 | 265,327 |
| 2023-10-24 | $2.15 | $2.74 | 65,700 |
| 2023-10-23 | $2.19 | $2.79 | 332,729 |
| 2023-10-20 | $2.23 | $2.84 | 85,881 |
| 2023-10-19 | $2.25 | $2.87 | 61,963 |
| 2023-10-18 | $2.31 | $2.95 | 293,679 |
| 2023-10-17 | $2.29 | $2.92 | 20,989 |
| 2023-10-16 | $2.30 | $2.93 | 18,629 |
| 2023-10-13 | $2.35 | $3.00 | 202,695 |
| 2023-10-12 | $2.32 | $2.96 | 99,425 |
| 2023-10-11 | $2.32 | $2.96 | 106,523 |
| 2023-10-10 | $2.27 | $2.89 | 318,033 |
| 2023-10-09 | $2.32 | $2.96 | 75,942 |
| 2023-10-06 | $2.34 | $2.98 | 91,600 |
| 2023-10-05 | $2.33 | $2.97 | 114,425 |
| 2023-10-04 | $2.28 | $2.91 | 68,061 |
| 2023-10-03 | $2.24 | $2.86 | 43,868 |
| 2023-10-02 | $2.24 | $2.86 | 56,154 |
| 2023-09-29 | $2.22 | $2.83 | 242,514 |
| 2023-09-28 | $2.25 | $2.87 | 71,868 |
| 2023-09-27 | $2.25 | $2.86 | 65,361 |
| 2023-09-26 | $2.26 | $2.88 | 84,357 |
| 2023-09-25 | $2.26 | $2.88 | 33,472 |
| 2023-09-22 | $2.26 | $2.88 | 30,023 |
| 2023-09-21 | $2.24 | $2.86 | 43,890 |
| 2023-09-20 | $2.26 | $2.88 | 42,012 |
| 2023-09-19 | $2.29 | $2.92 | 80,440 |
| 2023-09-18 | $2.28 | $2.90 | 69,132 |
| 2023-09-15 | $2.29 | $2.92 | 95,466 |
| 2023-09-14 | $2.30 | $2.93 | 287,232 |
| 2023-09-13 | $2.27 | $2.89 | 1,656,014 |
| 2023-09-12 | $2.27 | $2.89 | 84,111 |
| 2023-09-11 | $2.26 | $2.88 | 77,439 |
| 2023-09-08 | $2.34 | $2.98 | 109,464 |
| 2023-09-07 | $2.31 | $2.95 | 94,720 |
| 2023-09-06 | $2.34 | $2.98 | 349,362 |
| 2023-09-05 | $2.30 | $2.93 | 78,141 |
| 2023-09-01 | $2.31 | $2.95 | 52,514 |
| 2023-08-31 | $2.30 | $2.93 | 112,585 |
| 2023-08-30 | $2.34 | $2.98 | 139,252 |
| 2023-08-29 | $2.30 | $2.93 | 306,347 |
| 2023-08-28 | $2.31 | $2.95 | 310,093 |
| 2023-08-25 | $2.34 | $2.98 | 81,926 |
| 2023-08-24 | $2.35 | $3.00 | 188,160 |
| 2023-08-23 | $2.33 | $2.97 | 89,410 |
| 2023-08-22 | $2.36 | $3.01 | 65,525 |
| 2023-08-21 | $2.38 | $3.03 | 252,523 |
| 2023-08-18 | $2.42 | $3.09 | 571,573 |
| 2023-08-17 | $2.40 | $3.06 | 530,198 |
| 2023-08-16 | $2.42 | $3.09 | 440,078 |
| 2023-08-15 | $2.42 | $3.09 | 485,064 |
| 2023-08-14 | $2.35 | $3.00 | 2,651,579 |
| 2023-08-11 | $2.09 | $2.67 | 483,718 |
| 2023-08-10 | $1.96 | $2.50 | 187,291 |
| 2023-08-09 | $1.98 | $2.52 | 641,814 |
| 2023-08-08 | $2.14 | $2.73 | 51,195 |
| 2023-08-07 | $2.19 | $2.79 | 449,793 |
| 2023-08-04 | $2.21 | $2.82 | 1,512,145 |
| 2023-08-03 | $2.11 | $2.69 | 43,734 |
| 2023-08-02 | $2.13 | $2.72 | 30,840 |
| 2023-08-01 | $2.15 | $2.74 | 172,781 |
| 2023-07-31 | $2.13 | $2.72 | 64,186 |
| 2023-07-28 | $2.20 | $2.81 | 31,168 |
| 2023-07-27 | $2.20 | $2.81 | 274,617 |
| 2023-07-26 | $2.22 | $2.83 | 167,177 |
| 2023-07-25 | $2.22 | $2.83 | 305,759 |
| 2023-07-24 | $2.23 | $2.84 | 214,318 |
| 2023-07-21 | $2.24 | $2.86 | 261,600 |
| 2023-07-20 | $2.22 | $2.83 | 358,583 |
| 2023-07-19 | $2.18 | $2.78 | 16,867,081 |
| 2023-07-18 | $2.24 | $2.86 | 124,628 |
| 2023-07-17 | $2.28 | $2.91 | 221,550 |
| 2023-07-14 | $2.26 | $2.88 | 173,235 |
| 2023-07-13 | $2.20 | $2.81 | 160,222 |
| 2023-07-12 | $2.21 | $2.82 | 182,888 |
| 2023-07-11 | $2.20 | $2.81 | 157,872 |
| 2023-07-10 | $2.11 | $2.69 | 45,709 |
| 2023-07-07 | $2.13 | $2.72 | 44,744 |
| 2023-07-06 | $2.13 | $2.72 | 70,984 |
| 2023-07-05 | $2.24 | $2.86 | 139,878 |
| 2023-07-03 | $2.24 | $2.86 | 37,066 |
| 2023-06-30 | $2.35 | $3.00 | 412,831 |
| 2023-06-29 | $2.31 | $2.95 | 107,349 |
| 2023-06-28 | $2.35 | $3.00 | 791,069 |
| 2023-06-27 | $2.38 | $3.03 | 600,302 |
| 2023-06-26 | $2.45 | $3.12 | 1,892,738 |
| 2023-06-23 | $2.26 | $2.88 | 361,698 |
| 2023-06-22 | $2.14 | $2.73 | 340,607 |
| 2023-06-21 | $2.17 | $2.77 | 1,300,771 |
| 2023-06-20 | $2.05 | $2.61 | 372,030 |
| 2023-06-16 | $2.03 | $2.59 | 281,365 |
| 2023-06-15 | $1.98 | $2.52 | 874,675 |
| 2023-06-14 | $1.77 | $2.26 | 335,819 |
| 2023-06-13 | $1.60 | $2.04 | 42,400 |
| 2023-06-12 | $1.60 | $2.04 | 68,357 |
| 2023-06-09 | $1.62 | $2.07 | 220,051 |
| 2023-06-08 | $1.50 | $1.91 | 58,594 |
| 2023-06-07 | $1.50 | $1.91 | 221,392 |
| 2023-06-06 | $1.50 | $1.91 | 230,217 |
| 2023-06-05 | $1.48 | $1.89 | 628,131 |
| 2023-06-02 | $1.50 | $1.91 | 339,803 |
| 2023-06-01 | $1.51 | $1.93 | 1,409,911 |
| 2023-05-31 | $1.57 | $2.00 | 836,385 |
| 2023-05-30 | $1.53 | $1.95 | 338,699 |
| 2023-05-26 | $1.59 | $2.03 | 46,762 |
| 2023-05-25 | $1.53 | $1.95 | 458,180 |
| 2023-05-24 | $1.60 | $2.04 | 1,278,275 |
| 2023-05-23 | $1.61 | $2.05 | 1,650,388 |
| 2023-05-22 | $1.58 | $2.01 | 3,822,170 |
| 2023-05-19 | $1.60 | $2.04 | 4,179,541 |
| 2023-05-18 | $1.66 | $2.12 | 518,199 |
| 2023-05-17 | $1.69 | $2.16 | 219,931 |
| 2023-05-16 | $1.67 | $2.13 | 144,042 |
| 2023-05-15 | $1.67 | $2.13 | 949,888 |
| 2023-05-12 | $1.60 | $2.04 | 182,353 |
| 2023-05-11 | $1.61 | $2.05 | 96,000 |
| 2023-05-10 | $1.61 | $2.05 | 168,614 |
| 2023-05-09 | $1.64 | $2.08 | 205,732 |
| 2023-05-08 | $1.72 | $2.19 | 173,003 |
| 2023-05-05 | $1.71 | $2.18 | 2,308,176 |
| 2023-05-04 | $1.63 | $2.07 | 226,779 |
| 2023-05-03 | $1.57 | $2.00 | 2,039,959 |
| 2023-05-02 | $1.60 | $2.04 | 2,581,761 |
| 2023-05-01 | $1.65 | $2.10 | 1,102,381 |
| 2023-04-28 | $1.58 | $2.01 | 827,314 |
| 2023-04-27 | $1.63 | $2.08 | 522,968 |
| 2023-04-26 | $1.60 | $2.03 | 829,590 |
| 2023-04-25 | $1.66 | $2.12 | 894,446 |
| 2023-04-24 | $1.68 | $2.14 | 417,928 |
| 2023-04-21 | $1.75 | $2.23 | 177,030 |
| 2023-04-20 | $1.77 | $2.26 | 399,678 |
| 2023-04-19 | $1.78 | $2.27 | 1,170,040 |
| 2023-04-18 | $1.80 | $2.30 | 5,346,758 |
| 2023-04-17 | $1.75 | $2.23 | 2,224,650 |
| 2023-04-14 | $1.73 | $2.21 | 1,704,493 |
| 2023-04-13 | $1.71 | $2.18 | 2,754,691 |
| 2023-04-12 | $1.64 | $2.09 | 458,166 |
| 2023-04-11 | $1.68 | $2.14 | 555,058 |
| 2023-04-10 | $1.73 | $2.21 | 160,810 |
| 2023-04-06 | $1.70 | $2.17 | 534,116 |
| 2023-04-05 | $1.75 | $2.23 | 493,880 |
| 2023-04-04 | $1.73 | $2.21 | 679,872 |
| 2023-04-03 | $1.76 | $2.24 | 122,942 |
| 2023-03-31 | $1.72 | $2.19 | 734,696 |
| 2023-03-30 | $1.75 | $2.23 | 562,867 |
| 2023-03-29 | $1.74 | $2.22 | 541,174 |
| 2023-03-28 | $1.75 | $2.23 | 52,278 |
| 2023-03-27 | $1.72 | $2.19 | 208,707 |
| 2023-03-24 | $1.75 | $2.23 | 97,325 |
| 2023-03-23 | $1.74 | $2.21 | 110,300 |
| 2023-03-22 | $1.85 | $2.36 | 100,501 |
| 2023-03-21 | $1.85 | $2.36 | 2,211,046 |
| 2023-03-20 | $1.82 | $2.32 | 8,498,563 |
| 2023-03-17 | $1.78 | $2.27 | 462,924 |
| 2023-03-16 | $1.79 | $2.28 | 218,844 |
| 2023-03-15 | $1.85 | $2.36 | 379,910 |
| 2023-03-14 | $1.78 | $2.27 | 2,292,103 |
| 2023-03-13 | $1.82 | $2.32 | 443,880 |
| 2023-03-10 | $1.86 | $2.37 | 586,339 |
| 2023-03-09 | $1.94 | $2.47 | 917,236 |
| 2023-03-08 | $1.98 | $2.52 | 725,846 |
| 2023-03-07 | $2.03 | $2.59 | 764,269 |
| 2023-03-06 | $2.10 | $2.68 | 712,455 |
| 2023-03-03 | $2.18 | $2.78 | 181,325 |
| 2023-03-02 | $2.20 | $2.81 | 2,320,471 |
| 2023-03-01 | $2.22 | $2.83 | 1,913,299 |
| 2023-02-28 | $2.24 | $2.86 | 177,360 |
| 2023-02-27 | $2.21 | $2.82 | 159,520 |
| 2023-02-24 | $2.25 | $2.87 | 127,059 |
| 2023-02-23 | $2.30 | $2.93 | 192,410 |
| 2023-02-22 | $2.35 | $3.00 | 165,963 |
| 2023-02-21 | $2.35 | $3.00 | 112,132 |
| 2023-02-17 | $2.39 | $3.05 | 353,122 |
| 2023-02-16 | $2.39 | $3.05 | 50,513 |
| 2023-02-15 | $2.39 | $3.05 | 171,754 |
| 2023-02-14 | $2.40 | $3.06 | 240,294 |
| 2023-02-13 | $2.40 | $3.06 | 268,696 |
| 2023-02-10 | $2.42 | $3.09 | 109,935 |
| 2023-02-09 | $2.45 | $3.12 | 103,489 |
| 2023-02-08 | $2.43 | $3.10 | 69,143 |
| 2023-02-07 | $2.46 | $3.14 | 1,507,386 |
| 2023-02-06 | $2.46 | $3.14 | 271,900 |
| 2023-02-03 | $2.43 | $3.10 | 613,280 |
| 2023-02-02 | $2.45 | $3.12 | 1,525,402 |
| 2023-02-01 | $2.30 | $2.93 | 356,979 |
| 2023-01-31 | $2.22 | $2.83 | 74,556 |
| 2023-01-30 | $2.25 | $2.87 | 254,912 |
| 2023-01-27 | $2.20 | $2.81 | 102,625 |
| 2023-01-26 | $2.20 | $2.81 | 99,621 |
| 2023-01-25 | $2.22 | $2.83 | 73,079 |
| 2023-01-24 | $2.22 | $2.83 | 483,421 |
| 2023-01-23 | $2.19 | $2.79 | 219,803 |
| 2023-01-20 | $2.20 | $2.81 | 167,854 |
| 2023-01-19 | $2.23 | $2.84 | 107,552 |
| 2023-01-18 | $2.16 | $2.75 | 268,331 |
| 2023-01-17 | $2.28 | $2.91 | 115,219 |
| 2023-01-13 | $2.28 | $2.91 | 40,093 |
| 2023-01-12 | $2.26 | $2.88 | 202,458 |
| 2023-01-11 | $2.25 | $2.87 | 89,301 |
| 2023-01-10 | $2.33 | $2.97 | 196,270 |
| 2023-01-09 | $2.31 | $2.95 | 1,039,304 |
| 2023-01-06 | $2.50 | $3.19 | 44,811 |
| 2023-01-05 | $2.50 | $3.19 | 62,019 |
| 2023-01-04 | $2.40 | $3.06 | 217,356 |
| 2023-01-03 | $2.41 | $3.07 | 455,216 |