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
- 2008-06-25 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 | $2.91 | $3.63 | 62,723 |
| 2023-12-28 | $2.99 | $3.73 | 94,068 |
| 2023-12-27 | $2.95 | $3.68 | 101,463 |
| 2023-12-26 | $2.93 | $3.65 | 264,428 |
| 2023-12-22 | $2.80 | $3.49 | 85,829 |
| 2023-12-21 | $2.71 | $3.38 | 69,166 |
| 2023-12-20 | $2.66 | $3.31 | 103,756 |
| 2023-12-19 | $2.40 | $2.99 | 74,614 |
| 2023-12-18 | $2.35 | $2.93 | 27,241 |
| 2023-12-15 | $2.29 | $2.86 | 19,448 |
| 2023-12-14 | $2.24 | $2.79 | 184,992 |
| 2023-12-13 | $2.29 | $2.86 | 18,396 |
| 2023-12-12 | $2.34 | $2.92 | 65,261 |
| 2023-12-11 | $2.25 | $2.81 | 72,585 |
| 2023-12-08 | $2.24 | $2.79 | 40,857 |
| 2023-12-07 | $2.20 | $2.74 | 56,873 |
| 2023-12-06 | $2.21 | $2.76 | 6,093 |
| 2023-12-05 | $2.20 | $2.74 | 144,109 |
| 2023-12-04 | $2.18 | $2.72 | 7,245 |
| 2023-12-01 | $2.23 | $2.78 | 432,880 |
| 2023-11-30 | $2.22 | $2.77 | 53,523 |
| 2023-11-29 | $2.14 | $2.66 | 30,207 |
| 2023-11-28 | $2.19 | $2.73 | 50,280 |
| 2023-11-27 | $1.99 | $2.48 | 36,564 |
| 2023-11-24 | $2.03 | $2.53 | 27,136 |
| 2023-11-22 | $1.99 | $2.48 | 179,978 |
| 2023-11-21 | $1.89 | $2.36 | 59,974 |
| 2023-11-20 | $1.93 | $2.41 | 12,747 |
| 2023-11-17 | $1.98 | $2.47 | 11,465 |
| 2023-11-16 | $1.95 | $2.43 | 19,192 |
| 2023-11-15 | $1.95 | $2.43 | 66,150 |
| 2023-11-14 | $1.90 | $2.37 | 113,644 |
| 2023-11-13 | $1.95 | $2.43 | 42,619 |
| 2023-11-10 | $2.00 | $2.49 | 42,798 |
| 2023-11-09 | $2.08 | $2.59 | 45,404 |
| 2023-11-08 | $2.14 | $2.67 | 27,242 |
| 2023-11-07 | $2.20 | $2.74 | 31,638 |
| 2023-11-06 | $2.14 | $2.67 | 23,877 |
| 2023-11-03 | $2.17 | $2.71 | 30,777 |
| 2023-11-02 | $2.18 | $2.72 | 44,911 |
| 2023-11-01 | $2.23 | $2.78 | 18,548 |
| 2023-10-31 | $2.25 | $2.81 | 3,475 |
| 2023-10-30 | $2.24 | $2.79 | 5,255 |
| 2023-10-27 | $2.27 | $2.83 | 10,507 |
| 2023-10-26 | $2.25 | $2.81 | 10,339 |
| 2023-10-25 | $2.19 | $2.73 | 46,760 |
| 2023-10-24 | $2.18 | $2.72 | 17,736 |
| 2023-10-23 | $2.21 | $2.76 | 20,646 |
| 2023-10-20 | $2.18 | $2.72 | 16,483 |
| 2023-10-19 | $2.20 | $2.74 | 60,772 |
| 2023-10-18 | $2.28 | $2.84 | 12,891 |
| 2023-10-17 | $2.31 | $2.88 | 40,238 |
| 2023-10-16 | $2.31 | $2.88 | 4,613 |
| 2023-10-13 | $2.35 | $2.93 | 44,024 |
| 2023-10-12 | $2.29 | $2.86 | 15,244 |
| 2023-10-11 | $2.29 | $2.86 | 20,082 |
| 2023-10-10 | $2.30 | $2.87 | 9,560 |
| 2023-10-09 | $2.33 | $2.91 | 24,953 |
| 2023-10-06 | $2.34 | $2.92 | 42,369 |
| 2023-10-05 | $2.35 | $2.93 | 19,173 |
| 2023-10-04 | $2.28 | $2.84 | 30,582 |
| 2023-10-03 | $2.28 | $2.84 | 48,266 |
| 2023-10-02 | $2.30 | $2.87 | 6,908 |
| 2023-09-29 | $2.31 | $2.88 | 32,196 |
| 2023-09-28 | $2.34 | $2.92 | 1,920,813 |
| 2023-09-27 | $2.34 | $2.92 | 21,145 |
| 2023-09-26 | $2.34 | $2.92 | 15,355 |
| 2023-09-25 | $2.33 | $2.91 | 14,522 |
| 2023-09-22 | $2.30 | $2.87 | 22,876 |
| 2023-09-21 | $2.30 | $2.87 | 40,789 |
| 2023-09-20 | $2.30 | $2.87 | 13,088 |
| 2023-09-19 | $2.30 | $2.87 | 15,060 |
| 2023-09-18 | $2.33 | $2.91 | 24,751 |
| 2023-09-15 | $2.25 | $2.81 | 24,516 |
| 2023-09-14 | $2.34 | $2.92 | 26,512 |
| 2023-09-13 | $2.34 | $2.92 | 39,952 |
| 2023-09-12 | $2.27 | $2.83 | 44,034 |
| 2023-09-11 | $2.19 | $2.74 | 21,944 |
| 2023-09-08 | $2.29 | $2.86 | 20,170 |
| 2023-09-07 | $2.26 | $2.82 | 18,781 |
| 2023-09-06 | $2.29 | $2.86 | 21,338 |
| 2023-09-05 | $2.25 | $2.81 | 13,483 |
| 2023-09-01 | $2.35 | $2.93 | 28,724 |
| 2023-08-31 | $2.33 | $2.91 | 3,577 |
| 2023-08-30 | $2.29 | $2.86 | 17,230 |
| 2023-08-29 | $2.35 | $2.93 | 18,369 |
| 2023-08-28 | $2.31 | $2.88 | 23,850 |
| 2023-08-25 | $2.32 | $2.89 | 63,489 |
| 2023-08-24 | $2.40 | $2.99 | 6,747 |
| 2023-08-23 | $2.30 | $2.87 | 22,720 |
| 2023-08-22 | $2.40 | $2.99 | 14,802 |
| 2023-08-21 | $2.41 | $3.01 | 22,452 |
| 2023-08-18 | $2.50 | $3.12 | 42,524 |
| 2023-08-17 | $2.49 | $3.11 | 34,842 |
| 2023-08-16 | $2.47 | $3.08 | 43,860 |
| 2023-08-15 | $2.45 | $3.06 | 90,215 |
| 2023-08-14 | $2.32 | $2.89 | 72,444 |
| 2023-08-11 | $2.01 | $2.51 | 49,016 |
| 2023-08-10 | $1.93 | $2.41 | 34,940 |
| 2023-08-09 | $2.07 | $2.58 | 33,268 |
| 2023-08-08 | $2.20 | $2.74 | 8,757 |
| 2023-08-07 | $2.23 | $2.78 | 24,444 |
| 2023-08-04 | $2.23 | $2.78 | 44,656 |
| 2023-08-03 | $2.19 | $2.73 | 16,400 |
| 2023-08-02 | $2.20 | $2.74 | 7,875 |
| 2023-08-01 | $2.20 | $2.74 | 33,203 |
| 2023-07-31 | $2.22 | $2.77 | 26,693 |
| 2023-07-28 | $2.27 | $2.83 | 18,552 |
| 2023-07-27 | $2.24 | $2.79 | 64,154 |
| 2023-07-26 | $2.29 | $2.86 | 8,165 |
| 2023-07-25 | $2.30 | $2.87 | 11,956 |
| 2023-07-24 | $2.29 | $2.86 | 14,325 |
| 2023-07-21 | $2.30 | $2.87 | 56,455 |
| 2023-07-20 | $2.30 | $2.87 | 97,612 |
| 2023-07-19 | $2.27 | $2.83 | 25,369 |
| 2023-07-18 | $2.23 | $2.78 | 63,527 |
| 2023-07-17 | $2.28 | $2.84 | 167,239 |
| 2023-07-14 | $2.26 | $2.82 | 26,174 |
| 2023-07-13 | $2.24 | $2.79 | 37,323 |
| 2023-07-12 | $2.18 | $2.72 | 142,948 |
| 2023-07-11 | $2.20 | $2.74 | 89,022 |
| 2023-07-10 | $2.07 | $2.58 | 12,751 |
| 2023-07-07 | $2.07 | $2.58 | 26,959 |
| 2023-07-06 | $2.10 | $2.62 | 54,764 |
| 2023-07-05 | $2.18 | $2.72 | 14,860 |
| 2023-07-03 | $2.25 | $2.80 | 13,083 |
| 2023-06-30 | $2.30 | $2.87 | 6,956 |
| 2023-06-29 | $2.29 | $2.86 | 35,841 |
| 2023-06-28 | $2.22 | $2.77 | 518,294 |
| 2023-06-27 | $2.47 | $3.08 | 176,534 |
| 2023-06-26 | $2.43 | $3.03 | 302,866 |
| 2023-06-23 | $2.24 | $2.79 | 132,940 |
| 2023-06-22 | $2.13 | $2.66 | 130,461 |
| 2023-06-21 | $2.13 | $2.66 | 679,920 |
| 2023-06-20 | $1.97 | $2.46 | 68,036 |
| 2023-06-16 | $1.95 | $2.43 | 203,904 |
| 2023-06-15 | $1.95 | $2.43 | 416,188 |
| 2023-06-14 | $1.59 | $1.99 | 199,190 |
| 2023-06-13 | $1.47 | $1.83 | 194,866 |
| 2023-06-12 | $1.44 | $1.80 | 44,436 |
| 2023-06-09 | $1.49 | $1.86 | 13,227 |
| 2023-06-08 | $1.44 | $1.80 | 59,539 |
| 2023-06-07 | $1.43 | $1.78 | 47,634 |
| 2023-06-06 | $1.44 | $1.80 | 76,980 |
| 2023-06-05 | $1.47 | $1.83 | 33,770 |
| 2023-06-02 | $1.46 | $1.82 | 23,985 |
| 2023-06-01 | $1.43 | $1.78 | 9,504 |
| 2023-05-31 | $1.43 | $1.78 | 15,823 |
| 2023-05-30 | $1.43 | $1.78 | 43,013 |
| 2023-05-26 | $1.46 | $1.82 | 26,295 |
| 2023-05-25 | $1.44 | $1.79 | 15,806 |
| 2023-05-24 | $1.46 | $1.82 | 29,542 |
| 2023-05-23 | $1.44 | $1.80 | 26,749 |
| 2023-05-22 | $1.46 | $1.82 | 63,965 |
| 2023-05-19 | $1.45 | $1.81 | 18,021 |
| 2023-05-18 | $1.50 | $1.87 | 36,677 |
| 2023-05-17 | $1.50 | $1.86 | 34,120 |
| 2023-05-16 | $1.47 | $1.83 | 17,561 |
| 2023-05-15 | $1.49 | $1.86 | 52,762 |
| 2023-05-12 | $1.43 | $1.78 | 42,815 |
| 2023-05-11 | $1.43 | $1.78 | 11,019 |
| 2023-05-10 | $1.43 | $1.78 | 52,028 |
| 2023-05-09 | $1.44 | $1.80 | 50,917 |
| 2023-05-08 | $1.47 | $1.83 | 32,292 |
| 2023-05-05 | $1.46 | $1.82 | 33,674 |
| 2023-05-04 | $1.44 | $1.80 | 19,357 |
| 2023-05-03 | $1.43 | $1.78 | 139,016 |
| 2023-05-02 | $1.45 | $1.81 | 142,115 |
| 2023-05-01 | $1.51 | $1.88 | 137,524 |
| 2023-04-28 | $1.43 | $1.78 | 180,576 |
| 2023-04-27 | $1.43 | $1.78 | 30,389 |
| 2023-04-26 | $1.44 | $1.80 | 237,539 |
| 2023-04-25 | $1.46 | $1.82 | 156,888 |
| 2023-04-24 | $1.53 | $1.91 | 120,302 |
| 2023-04-21 | $1.60 | $2.00 | 40,321 |
| 2023-04-20 | $1.58 | $1.97 | 9,738 |
| 2023-04-19 | $1.57 | $1.96 | 28,857 |
| 2023-04-18 | $1.57 | $1.96 | 148,151 |
| 2023-04-17 | $1.60 | $2.00 | 223,945 |
| 2023-04-14 | $1.51 | $1.88 | 65,630 |
| 2023-04-13 | $1.52 | $1.90 | 63,550 |
| 2023-04-12 | $1.47 | $1.83 | 125,214 |
| 2023-04-11 | $1.50 | $1.87 | 78,283 |
| 2023-04-10 | $1.52 | $1.90 | 11,819 |
| 2023-04-06 | $1.52 | $1.90 | 28,485 |
| 2023-04-05 | $1.48 | $1.84 | 53,574 |
| 2023-04-04 | $1.52 | $1.90 | 134,010 |
| 2023-04-03 | $1.50 | $1.87 | 3,719 |
| 2023-03-31 | $1.49 | $1.86 | 144,143 |
| 2023-03-30 | $1.51 | $1.88 | 114,191 |
| 2023-03-29 | $1.50 | $1.87 | 25,762 |
| 2023-03-28 | $1.51 | $1.88 | 4,727 |
| 2023-03-27 | $1.50 | $1.87 | 18,919 |
| 2023-03-24 | $1.55 | $1.93 | 76,876 |
| 2023-03-23 | $1.53 | $1.91 | 14,842 |
| 2023-03-22 | $1.53 | $1.91 | 55,156 |
| 2023-03-21 | $1.56 | $1.95 | 35,343 |
| 2023-03-20 | $1.51 | $1.88 | 410,575 |
| 2023-03-17 | $1.48 | $1.85 | 98,453 |
| 2023-03-16 | $1.49 | $1.86 | 31,234 |
| 2023-03-15 | $1.54 | $1.92 | 59,336 |
| 2023-03-14 | $1.49 | $1.86 | 122,049 |
| 2023-03-13 | $1.48 | $1.85 | 174,066 |
| 2023-03-10 | $1.53 | $1.91 | 132,955 |
| 2023-03-09 | $1.64 | $2.05 | 89,440 |
| 2023-03-08 | $1.72 | $2.15 | 103,418 |
| 2023-03-07 | $1.71 | $2.13 | 101,980 |
| 2023-03-06 | $1.73 | $2.16 | 86,159 |
| 2023-03-03 | $1.79 | $2.23 | 51,108 |
| 2023-03-02 | $1.80 | $2.25 | 114,011 |
| 2023-03-01 | $1.85 | $2.31 | 89,396 |
| 2023-02-28 | $1.93 | $2.41 | 29,386 |
| 2023-02-27 | $1.92 | $2.39 | 16,218 |
| 2023-02-24 | $1.93 | $2.41 | 39,936 |
| 2023-02-23 | $1.96 | $2.44 | 22,180 |
| 2023-02-22 | $1.95 | $2.43 | 39,177 |
| 2023-02-21 | $2.00 | $2.49 | 20,932 |
| 2023-02-17 | $2.04 | $2.54 | 31,488 |
| 2023-02-16 | $2.02 | $2.51 | 35,777 |
| 2023-02-15 | $2.02 | $2.52 | 42,259 |
| 2023-02-14 | $2.08 | $2.59 | 11,500 |
| 2023-02-13 | $2.08 | $2.59 | 10,296 |
| 2023-02-10 | $2.08 | $2.59 | 30,325 |
| 2023-02-09 | $2.09 | $2.61 | 64,431 |
| 2023-02-08 | $2.08 | $2.59 | 74,456 |
| 2023-02-07 | $2.07 | $2.58 | 12,927 |
| 2023-02-06 | $2.06 | $2.57 | 40,405 |
| 2023-02-03 | $1.98 | $2.47 | 16,182 |
| 2023-02-02 | $2.00 | $2.49 | 50,996 |
| 2023-02-01 | $1.97 | $2.46 | 20,679 |
| 2023-01-31 | $1.87 | $2.33 | 22,957 |
| 2023-01-30 | $1.87 | $2.34 | 77,624 |
| 2023-01-27 | $1.86 | $2.31 | 23,423 |
| 2023-01-26 | $1.80 | $2.25 | 58,527 |
| 2023-01-25 | $1.85 | $2.31 | 16,587 |
| 2023-01-24 | $1.85 | $2.31 | 40,979 |
| 2023-01-23 | $1.85 | $2.31 | 44,558 |
| 2023-01-20 | $1.90 | $2.37 | 23,582 |
| 2023-01-19 | $1.81 | $2.26 | 112,936 |
| 2023-01-18 | $1.89 | $2.36 | 31,723 |
| 2023-01-17 | $1.96 | $2.44 | 30,765 |
| 2023-01-13 | $1.97 | $2.46 | 5,750 |
| 2023-01-12 | $1.94 | $2.42 | 26,226 |
| 2023-01-11 | $1.89 | $2.36 | 27,034 |
| 2023-01-10 | $1.92 | $2.39 | 58,214 |
| 2023-01-09 | $1.98 | $2.47 | 131,851 |
| 2023-01-06 | $2.02 | $2.52 | 56,292 |
| 2023-01-05 | $2.04 | $2.54 | 32,591 |
| 2023-01-04 | $2.06 | $2.57 | 53,481 |
| 2023-01-03 | $2.00 | $2.49 | 82,156 |