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
- 2015-09-10 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 | $4.65 | $4.65 | 4,762 |
| 2023-12-28 | $4.40 | $4.40 | 7,520 |
| 2023-12-27 | $4.85 | $4.85 | 12,323 |
| 2023-12-26 | $5.10 | $5.10 | 30,460 |
| 2023-12-22 | $4.00 | $4.00 | 8,609 |
| 2023-12-21 | $2.95 | $2.95 | 7,325 |
| 2023-12-20 | $2.85 | $2.85 | 9,441 |
| 2023-12-19 | $2.50 | $2.50 | 11,426 |
| 2023-12-18 | $2.60 | $2.60 | 4,780 |
| 2023-12-15 | $2.33 | $2.33 | 3,392 |
| 2023-12-14 | $2.45 | $2.45 | 1,083 |
| 2023-12-13 | $2.40 | $2.40 | 3,144 |
| 2023-12-12 | $2.75 | $2.75 | 8,266 |
| 2023-12-11 | $2.45 | $2.45 | 4,003 |
| 2023-12-08 | $2.95 | $2.95 | 14,904 |
| 2023-12-07 | $3.15 | $3.15 | 7,725 |
| 2023-12-06 | $3.00 | $3.00 | 4,993 |
| 2023-12-05 | $3.45 | $3.45 | 4,337 |
| 2023-12-04 | $3.50 | $3.50 | 6,960 |
| 2023-12-01 | $3.15 | $3.15 | 13,591 |
| 2023-11-30 | $2.70 | $2.70 | 19,831 |
| 2023-11-29 | $2.15 | $2.15 | 8,785 |
| 2023-11-28 | $2.50 | $2.50 | 11,967 |
| 2023-11-27 | $2.50 | $2.50 | 60,655 |
| 2023-11-24 | $3.90 | $3.90 | 9,906 |
| 2023-11-22 | $4.05 | $4.05 | 29,343 |
| 2023-11-21 | $4.20 | $4.20 | 11,246 |
| 2023-11-20 | $4.05 | $4.05 | 13,631 |
| 2023-11-17 | $3.98 | $3.98 | 73,314 |
| 2023-11-16 | $3.80 | $3.80 | 101,739 |
| 2023-11-15 | $2.80 | $2.80 | 70,765 |
| 2023-11-14 | $2.50 | $2.50 | 216,083 |
| 2023-11-13 | $1.63 | $1.63 | 299,915 |
| 2023-11-10 | $0.65 | $0.65 | 661,800 |
| 2023-11-09 | $3.25 | $3.25 | 217,504 |
| 2023-11-08 | $5.75 | $5.75 | 95,589 |
| 2023-11-07 | $8.95 | $8.95 | 19,837 |
| 2023-11-06 | $10.19 | $10.19 | 14,736 |
| 2023-11-03 | $10.45 | $10.45 | 29,836 |
| 2023-11-02 | $8.75 | $8.75 | 33,229 |
| 2023-11-01 | $9.90 | $9.90 | 52,797 |
| 2023-10-31 | $8.45 | $8.45 | 46,479 |
| 2023-10-30 | $5.45 | $5.45 | 22,685 |
| 2023-10-27 | $6.00 | $6.00 | 39,253 |
| 2023-10-26 | $5.70 | $5.70 | 44,885 |
| 2023-10-25 | $4.05 | $4.05 | 7,818 |
| 2023-10-24 | $4.60 | $4.60 | 23,948 |
| 2023-10-23 | $4.70 | $4.70 | 40,318 |
| 2023-10-20 | $3.80 | $3.80 | 17,246 |
| 2023-10-19 | $3.70 | $3.70 | 19,245 |
| 2023-10-18 | $2.90 | $2.90 | 14,044 |
| 2023-10-17 | $2.80 | $2.80 | 8,674 |
| 2023-10-16 | $2.80 | $2.80 | 17,729 |
| 2023-10-13 | $3.03 | $3.03 | 14,007 |
| 2023-10-12 | $3.00 | $3.00 | 16,795 |
| 2023-10-11 | $3.20 | $3.20 | 19,533 |
| 2023-10-10 | $2.80 | $2.80 | 7,370 |
| 2023-10-09 | $2.60 | $2.60 | 9,844 |
| 2023-10-06 | $3.00 | $3.00 | 13,257 |
| 2023-10-05 | $2.25 | $2.25 | 9,134 |
| 2023-10-04 | $2.25 | $2.25 | 11,737 |
| 2023-10-03 | $2.15 | $2.15 | 25,397 |
| 2023-10-02 | $2.20 | $2.20 | 35,547 |
| 2023-09-29 | $2.95 | $2.95 | 26,630 |
| 2023-09-28 | $2.32 | $2.32 | 68,938 |
| 2023-09-27 | $4.00 | $4.00 | 29,326 |
| 2023-09-26 | $3.70 | $3.70 | 33,422 |
| 2023-09-25 | $3.80 | $3.80 | 47,701 |
| 2023-09-22 | $3.34 | $3.34 | 86,695 |
| 2023-09-21 | $2.60 | $2.60 | 43,462 |
| 2023-09-20 | $2.15 | $2.15 | 38,095 |
| 2023-09-19 | $2.05 | $2.05 | 17,559 |
| 2023-09-18 | $2.00 | $2.00 | 37,938 |
| 2023-09-15 | $1.65 | $1.65 | 34,432 |
| 2023-09-14 | $1.50 | $1.50 | 100,206 |
| 2023-09-13 | $2.03 | $2.03 | 87,498 |
| 2023-09-12 | $1.65 | $1.65 | 102,108 |
| 2023-09-11 | $1.70 | $1.70 | 177,952 |
| 2023-09-08 | $0.90 | $0.90 | 101,721 |
| 2023-09-07 | $0.60 | $0.60 | 115,090 |
| 2023-09-06 | $0.43 | $0.43 | 195,055 |
| 2023-09-05 | $0.35 | $0.35 | 35,449 |
| 2023-09-01 | $0.35 | $0.35 | 7,532 |
| 2023-08-31 | $0.38 | $0.38 | 23,986 |
| 2023-08-30 | $0.40 | $0.40 | 92,633 |
| 2023-08-29 | $0.43 | $0.43 | 255,451 |
| 2023-08-28 | $0.70 | $0.70 | 207,129 |
| 2023-08-25 | $0.55 | $0.55 | 177,090 |
| 2023-08-24 | $0.35 | $0.35 | 1,225 |
| 2023-08-23 | $0.33 | $0.33 | 20 |
| 2023-08-22 | $0.33 | $0.33 | 757 |
| 2023-08-21 | $0.30 | $0.30 | 39,160 |
| 2023-08-18 | $0.30 | $0.30 | 43,953 |
| 2023-08-17 | $0.48 | $0.48 | 88,512 |
| 2023-08-16 | $0.45 | $0.45 | 46,491 |
| 2023-08-15 | $0.35 | $0.35 | 12,717 |
| 2023-08-14 | $0.55 | $0.55 | 1,748 |
| 2023-08-11 | $0.50 | $0.50 | 0 |
| 2023-08-10 | $0.50 | $0.50 | 1,596 |
| 2023-08-09 | $0.55 | $0.55 | 0 |
| 2023-08-08 | $0.55 | $0.55 | 737 |
| 2023-08-07 | $0.53 | $0.53 | 0 |
| 2023-08-04 | $0.53 | $0.53 | 0 |
| 2023-08-03 | $0.53 | $0.53 | 3,341 |
| 2023-08-02 | $0.50 | $0.50 | 1,274 |
| 2023-08-01 | $0.40 | $0.40 | 18,333 |
| 2023-07-31 | $0.60 | $0.60 | 84 |
| 2023-07-28 | $0.55 | $0.55 | 991 |
| 2023-07-27 | $0.55 | $0.55 | 100 |
| 2023-07-26 | $0.50 | $0.50 | 0 |
| 2023-07-25 | $0.50 | $0.50 | 0 |
| 2023-07-24 | $0.50 | $0.50 | 2 |
| 2023-07-21 | $0.50 | $0.50 | 5,094 |
| 2023-07-20 | $0.50 | $0.50 | 786 |
| 2023-07-19 | $0.55 | $0.55 | 14,030 |
| 2023-07-18 | $0.70 | $0.70 | 892 |
| 2023-07-17 | $0.65 | $0.65 | 533 |
| 2023-07-14 | $0.58 | $0.58 | 3,225 |
| 2023-07-13 | $0.65 | $0.65 | 4,104 |
| 2023-07-12 | $0.55 | $0.55 | 741 |
| 2023-07-11 | $0.60 | $0.60 | 648 |
| 2023-07-10 | $0.55 | $0.55 | 1,520 |
| 2023-07-07 | $0.58 | $0.58 | 2,511 |
| 2023-07-06 | $0.65 | $0.65 | 388 |
| 2023-07-05 | $0.75 | $0.75 | 1,399 |
| 2023-07-03 | $0.70 | $0.70 | 2 |
| 2023-06-30 | $0.68 | $0.68 | 510 |
| 2023-06-29 | $0.75 | $0.75 | 1,427 |
| 2023-06-28 | $0.80 | $0.80 | 30 |
| 2023-06-27 | $0.75 | $0.75 | 878 |
| 2023-06-26 | $0.75 | $0.75 | 2,178 |
| 2023-06-23 | $0.70 | $0.70 | 3,705 |
| 2023-06-22 | $0.60 | $0.60 | 810 |
| 2023-06-21 | $0.70 | $0.70 | 2,345 |
| 2023-06-20 | $0.45 | $0.45 | 23,210 |
| 2023-06-16 | $0.45 | $0.45 | 16,165 |
| 2023-06-15 | $0.39 | $0.39 | 33,465 |
| 2023-06-14 | $0.50 | $0.50 | 7,250 |
| 2023-06-13 | $0.60 | $0.60 | 10,140 |
| 2023-06-12 | $0.70 | $0.70 | 120 |
| 2023-06-09 | $0.65 | $0.65 | 4,241 |
| 2023-06-08 | $0.85 | $0.85 | 500 |
| 2023-06-07 | $0.85 | $0.85 | 4,509 |
| 2023-06-06 | $0.75 | $0.75 | 401 |
| 2023-06-05 | $0.80 | $0.80 | 2,761 |
| 2023-06-02 | $0.80 | $0.80 | 1,258 |
| 2023-06-01 | $0.60 | $0.60 | 3,756 |
| 2023-05-31 | $0.60 | $0.60 | 184 |
| 2023-05-30 | $0.60 | $0.60 | 0 |
| 2023-05-26 | $0.60 | $0.60 | 1,298 |
| 2023-05-25 | $0.50 | $0.50 | 100 |
| 2023-05-24 | $0.50 | $0.50 | 1,130 |
| 2023-05-23 | $0.43 | $0.43 | 274 |
| 2023-05-22 | $0.45 | $0.45 | 552 |
| 2023-05-19 | $0.43 | $0.43 | 520 |
| 2023-05-18 | $0.38 | $0.38 | 9,099 |
| 2023-05-17 | $0.53 | $0.53 | 36 |
| 2023-05-16 | $0.58 | $0.58 | 5,233 |
| 2023-05-15 | $0.63 | $0.63 | 1,522 |
| 2023-05-12 | $0.58 | $0.58 | 9,431 |
| 2023-05-11 | $0.45 | $0.45 | 23,503 |
| 2023-05-10 | $0.30 | $0.30 | 12,600 |
| 2023-05-09 | $0.33 | $0.33 | 19,315 |
| 2023-05-08 | $0.30 | $0.30 | 18,205 |
| 2023-05-05 | $0.40 | $0.40 | 14,716 |
| 2023-05-04 | $0.30 | $0.30 | 2,414 |
| 2023-05-03 | $0.31 | $0.31 | 16,709 |
| 2023-05-02 | $0.38 | $0.38 | 7,116 |
| 2023-05-01 | $0.35 | $0.35 | 14,251 |
| 2023-04-28 | $0.45 | $0.45 | 9,441 |
| 2023-04-27 | $0.45 | $0.45 | 4,597 |
| 2023-04-26 | $0.50 | $0.50 | 10,224 |
| 2023-04-25 | $0.55 | $0.55 | 346 |
| 2023-04-24 | $0.58 | $0.58 | 11,028 |
| 2023-04-21 | $0.60 | $0.60 | 19,816 |
| 2023-04-20 | $0.55 | $0.55 | 11,141 |
| 2023-04-19 | $0.55 | $0.55 | 12,922 |
| 2023-04-18 | $0.41 | $0.41 | 15,304 |
| 2023-04-17 | $0.42 | $0.42 | 9,397 |
| 2023-04-14 | $0.42 | $0.42 | 8,903 |
| 2023-04-13 | $0.48 | $0.48 | 23,807 |
| 2023-04-12 | $0.52 | $0.52 | 13,804 |
| 2023-04-11 | $0.50 | $0.50 | 36,857 |
| 2023-04-10 | $0.60 | $0.60 | 2,115 |
| 2023-04-06 | $0.60 | $0.60 | 16,986 |
| 2023-04-05 | $0.75 | $0.75 | 48,386 |
| 2023-04-04 | $0.75 | $0.75 | 34,732 |
| 2023-04-03 | $0.65 | $0.65 | 16,948 |
| 2023-03-31 | $0.70 | $0.70 | 23,304 |
| 2023-03-30 | $0.85 | $0.85 | 5,023 |
| 2023-03-29 | $0.90 | $0.90 | 47,353 |
| 2023-03-28 | $0.85 | $0.85 | 1 |
| 2023-03-27 | $0.90 | $0.90 | 10,761 |
| 2023-03-24 | $0.93 | $0.93 | 6,256 |
| 2023-03-23 | $1.20 | $1.20 | 300 |
| 2023-03-22 | $1.15 | $1.15 | 2,673 |
| 2023-03-21 | $1.22 | $1.22 | 11,727 |
| 2023-03-20 | $1.35 | $1.35 | 10,867 |
| 2023-03-17 | $1.35 | $1.35 | 4,520 |
| 2023-03-16 | $1.60 | $1.60 | 2,843 |
| 2023-03-15 | $1.50 | $1.50 | 6,708 |
| 2023-03-14 | $1.74 | $1.74 | 1,525 |
| 2023-03-13 | $1.65 | $1.65 | 27 |
| 2023-03-10 | $1.75 | $1.75 | 2,724 |
| 2023-03-09 | $1.60 | $1.60 | 110 |
| 2023-03-08 | $1.77 | $1.77 | 0 |
| 2023-03-07 | $1.77 | $1.77 | 0 |
| 2023-03-06 | $1.77 | $1.77 | 360 |
| 2023-03-03 | $1.75 | $1.75 | 1,021 |
| 2023-03-02 | $1.83 | $1.83 | 1 |
| 2023-03-01 | $1.85 | $1.85 | 642 |
| 2023-02-28 | $1.85 | $1.85 | 2,884 |
| 2023-02-27 | $1.86 | $1.86 | 0 |
| 2023-02-24 | $1.86 | $1.86 | 1,450 |
| 2023-02-23 | $1.86 | $1.86 | 2,000 |
| 2023-02-22 | $2.10 | $2.10 | 2,435 |
| 2023-02-21 | $2.03 | $2.03 | 1,148 |
| 2023-02-17 | $2.00 | $2.00 | 3,915 |
| 2023-02-16 | $3.00 | $3.00 | 1,839 |
| 2023-02-15 | $2.75 | $2.75 | 7 |
| 2023-02-14 | $2.40 | $2.40 | 424 |
| 2023-02-13 | $2.48 | $2.48 | 218 |
| 2023-02-10 | $2.50 | $2.50 | 1,216 |
| 2023-02-09 | $3.93 | $3.93 | 1,970 |
| 2023-02-08 | $4.40 | $4.40 | 3,631 |
| 2023-02-07 | $2.25 | $2.25 | 978 |
| 2023-02-06 | $2.08 | $2.08 | 105 |
| 2023-02-03 | $1.90 | $1.90 | 672 |
| 2023-02-02 | $1.80 | $1.80 | 699 |
| 2023-02-01 | $1.95 | $1.95 | 353 |
| 2023-01-31 | $2.00 | $2.00 | 601 |
| 2023-01-30 | $1.93 | $1.93 | 75 |
| 2023-01-27 | $1.93 | $1.93 | 9,573 |
| 2023-01-26 | $2.00 | $2.00 | 6,880 |
| 2023-01-25 | $2.50 | $2.50 | 4,291 |
| 2023-01-24 | $2.45 | $2.45 | 1,025 |
| 2023-01-23 | $3.25 | $3.25 | 1,682 |
| 2023-01-20 | $2.90 | $2.90 | 3,165 |
| 2023-01-19 | $2.81 | $2.81 | 1,825 |
| 2023-01-18 | $3.25 | $3.25 | 302 |
| 2023-01-17 | $3.40 | $3.40 | 1,672 |
| 2023-01-13 | $3.00 | $3.00 | 1,632 |
| 2023-01-12 | $3.39 | $3.39 | 76 |
| 2023-01-11 | $3.42 | $3.42 | 755 |
| 2023-01-10 | $3.55 | $3.55 | 566 |
| 2023-01-09 | $3.60 | $3.60 | 0 |
| 2023-01-06 | $3.60 | $3.60 | 4,194 |
| 2023-01-05 | $3.30 | $3.30 | 910 |
| 2023-01-04 | $3.50 | $3.50 | 1,333 |
| 2023-01-03 | $3.25 | $3.25 | 28 |