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
- 2013-03-18 to 2026-08-27
- 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 | $2.77 | $3.63 | 234,800 |
| 2023-12-28 | $2.70 | $3.54 | 108,500 |
| 2023-12-27 | $2.72 | $3.56 | 556,100 |
| 2023-12-26 | $2.62 | $3.43 | 13,400 |
| 2023-12-22 | $2.69 | $3.52 | 800 |
| 2023-12-21 | $2.68 | $3.51 | 2,400 |
| 2023-12-20 | $2.67 | $3.50 | 50,900 |
| 2023-12-19 | $2.66 | $3.48 | 17,600 |
| 2023-12-18 | $2.70 | $3.54 | 85,900 |
| 2023-12-15 | $2.66 | $3.48 | 232,000 |
| 2023-12-14 | $2.62 | $3.43 | 538,000 |
| 2023-12-13 | $2.54 | $3.32 | 1,200 |
| 2023-12-12 | $2.51 | $3.29 | 32,900 |
| 2023-12-11 | $2.45 | $3.21 | 11,600 |
| 2023-12-08 | $2.41 | $3.15 | 61,900 |
| 2023-12-07 | $2.44 | $3.20 | 27,000 |
| 2023-12-06 | $2.58 | $3.38 | 21,400 |
| 2023-12-05 | $2.50 | $3.27 | 147,600 |
| 2023-12-04 | $2.51 | $3.29 | 1,549,900 |
| 2023-12-01 | $2.50 | $3.27 | 17,300 |
| 2023-11-30 | $2.40 | $3.14 | 73,900 |
| 2023-11-29 | $2.30 | $3.01 | 125,800 |
| 2023-11-28 | $2.28 | $2.99 | 173,100 |
| 2023-11-27 | $2.25 | $2.95 | 0 |
| 2023-11-24 | $2.25 | $2.95 | 2,200 |
| 2023-11-22 | $2.30 | $3.01 | 1,000 |
| 2023-11-21 | $2.20 | $2.88 | 0 |
| 2023-11-20 | $2.20 | $2.88 | 2,900 |
| 2023-11-17 | $2.32 | $3.04 | 13,200 |
| 2023-11-16 | $2.18 | $2.85 | 36,800 |
| 2023-11-15 | $2.31 | $3.03 | 800 |
| 2023-11-14 | $2.25 | $2.95 | 18,900 |
| 2023-11-13 | $2.21 | $2.90 | 8,600 |
| 2023-11-10 | $2.23 | $2.92 | 9,400 |
| 2023-11-09 | $2.33 | $3.05 | 2,600 |
| 2023-11-08 | $2.21 | $2.89 | 3,356,900 |
| 2023-11-07 | $2.21 | $2.89 | 71,000 |
| 2023-11-06 | $2.21 | $2.89 | 19,800 |
| 2023-11-03 | $2.20 | $2.88 | 60,800 |
| 2023-11-02 | $2.21 | $2.89 | 31,100 |
| 2023-11-01 | $2.22 | $2.91 | 21,500 |
| 2023-10-31 | $2.18 | $2.85 | 24,100 |
| 2023-10-30 | $2.20 | $2.88 | 118,800 |
| 2023-10-27 | $2.25 | $2.95 | 345,800 |
| 2023-10-26 | $2.31 | $3.03 | 11,300 |
| 2023-10-25 | $2.30 | $3.01 | 307,900 |
| 2023-10-24 | $2.30 | $3.01 | 493,400 |
| 2023-10-23 | $2.31 | $3.03 | 132,300 |
| 2023-10-20 | $2.40 | $3.14 | 32,200 |
| 2023-10-19 | $2.43 | $3.18 | 332,900 |
| 2023-10-18 | $2.24 | $2.93 | 42,800 |
| 2023-10-17 | $2.05 | $2.68 | 10,700 |
| 2023-10-16 | $2.06 | $2.70 | 43,500 |
| 2023-10-13 | $2.15 | $2.82 | 172,300 |
| 2023-10-12 | $2.11 | $2.76 | 131,300 |
| 2023-10-11 | $2.19 | $2.87 | 838,000 |
| 2023-10-10 | $2.31 | $3.03 | 327,900 |
| 2023-10-09 | $2.47 | $3.23 | 11,900 |
| 2023-10-06 | $2.37 | $3.10 | 25,600 |
| 2023-10-05 | $2.46 | $3.22 | 20,000 |
| 2023-10-04 | $2.46 | $3.22 | 22,400 |
| 2023-10-03 | $2.49 | $3.26 | 28,900 |
| 2023-10-02 | $2.50 | $3.27 | 21,200 |
| 2023-09-29 | $2.50 | $3.27 | 139,500 |
| 2023-09-28 | $2.49 | $3.26 | 2,397,600 |
| 2023-09-27 | $2.48 | $3.25 | 251,000 |
| 2023-09-26 | $2.55 | $3.34 | 16,600 |
| 2023-09-25 | $2.59 | $3.39 | 2,000 |
| 2023-09-22 | $2.55 | $3.34 | 9,400 |
| 2023-09-21 | $2.50 | $3.27 | 124,900 |
| 2023-09-20 | $2.61 | $3.42 | 2,000 |
| 2023-09-19 | $2.57 | $3.37 | 20,400 |
| 2023-09-18 | $2.61 | $3.42 | 11,900 |
| 2023-09-15 | $2.70 | $3.54 | 11,000 |
| 2023-09-14 | $2.71 | $3.55 | 88,600 |
| 2023-09-13 | $2.56 | $3.35 | 2,453,500 |
| 2023-09-12 | $2.75 | $3.60 | 807,100 |
| 2023-09-11 | $2.75 | $3.60 | 214,500 |
| 2023-09-08 | $2.92 | $3.82 | 12,800 |
| 2023-09-07 | $2.94 | $3.85 | 63,600 |
| 2023-09-06 | $2.95 | $3.86 | 67,700 |
| 2023-09-05 | $2.96 | $3.88 | 24,000 |
| 2023-09-01 | $3.00 | $3.93 | 46,300 |
| 2023-08-31 | $2.96 | $3.88 | 10,700 |
| 2023-08-30 | $2.92 | $3.82 | 56,100 |
| 2023-08-29 | $2.90 | $3.80 | 40,300 |
| 2023-08-28 | $3.00 | $3.93 | 6,900 |
| 2023-08-25 | $2.99 | $3.92 | 20,600 |
| 2023-08-24 | $2.97 | $3.89 | 51,200 |
| 2023-08-23 | $3.06 | $4.01 | 137,100 |
| 2023-08-22 | $3.07 | $4.02 | 75,700 |
| 2023-08-21 | $3.07 | $4.02 | 70,200 |
| 2023-08-18 | $3.06 | $4.01 | 1,400 |
| 2023-08-17 | $3.06 | $4.01 | 144,400 |
| 2023-08-16 | $2.98 | $3.90 | 86,900 |
| 2023-08-15 | $2.93 | $3.84 | 68,300 |
| 2023-08-14 | $2.91 | $3.80 | 38,100 |
| 2023-08-11 | $2.91 | $3.81 | 50,000 |
| 2023-08-10 | $2.90 | $3.80 | 46,900 |
| 2023-08-09 | $2.85 | $3.73 | 120,700 |
| 2023-08-08 | $2.88 | $3.77 | 73,100 |
| 2023-08-07 | $3.05 | $3.99 | 1,200 |
| 2023-08-04 | $2.89 | $3.78 | 33,000 |
| 2023-08-03 | $2.87 | $3.76 | 61,000 |
| 2023-08-02 | $2.92 | $3.82 | 49,400 |
| 2023-08-01 | $2.90 | $3.80 | 1,900 |
| 2023-07-31 | $3.00 | $3.93 | 9,500 |
| 2023-07-28 | $3.15 | $4.13 | 14,000 |
| 2023-07-27 | $3.11 | $4.07 | 105,200 |
| 2023-07-26 | $2.98 | $3.90 | 114,000 |
| 2023-07-25 | $2.61 | $3.41 | 11,300 |
| 2023-07-24 | $2.80 | $3.67 | 2,200 |
| 2023-07-21 | $2.88 | $3.77 | 98,900 |
| 2023-07-20 | $2.96 | $3.88 | 124,100 |
| 2023-07-19 | $2.61 | $3.42 | 62,200 |
| 2023-07-18 | $2.47 | $3.23 | 106,300 |
| 2023-07-17 | $2.46 | $3.22 | 36,300 |
| 2023-07-14 | $2.43 | $3.18 | 3,300 |
| 2023-07-13 | $2.45 | $3.21 | 17,100 |
| 2023-07-12 | $2.45 | $3.21 | 12,500 |
| 2023-07-11 | $2.48 | $3.25 | 35,900 |
| 2023-07-10 | $2.21 | $2.89 | 122,400 |
| 2023-07-07 | $1.92 | $2.51 | 235,200 |
| 2023-07-06 | $1.89 | $2.48 | 18,500 |
| 2023-07-05 | $2.00 | $2.62 | 15,900 |
| 2023-07-03 | $2.13 | $2.78 | 5,100 |
| 2023-06-30 | $1.97 | $2.58 | 34,700 |
| 2023-06-29 | $1.85 | $2.42 | 1,700 |
| 2023-06-28 | $1.85 | $2.43 | 11,300 |
| 2023-06-27 | $1.90 | $2.49 | 3,200 |
| 2023-06-26 | $1.93 | $2.53 | 45,600 |
| 2023-06-23 | $1.90 | $2.49 | 39,100 |
| 2023-06-22 | $1.75 | $2.29 | 371,000 |
| 2023-06-21 | $1.80 | $2.36 | 260,100 |
| 2023-06-20 | $1.82 | $2.38 | 86,000 |
| 2023-06-16 | $1.70 | $2.23 | 41,400 |
| 2023-06-15 | $1.52 | $1.99 | 64,700 |
| 2023-06-14 | $1.46 | $1.91 | 13,800 |
| 2023-06-13 | $1.46 | $1.91 | 69,000 |
| 2023-06-12 | $1.42 | $1.86 | 90,600 |
| 2023-06-09 | $1.39 | $1.82 | 10,900 |
| 2023-06-08 | $1.35 | $1.77 | 45,800 |
| 2023-06-07 | $1.32 | $1.73 | 11,600 |
| 2023-06-06 | $1.30 | $1.70 | 91,200 |
| 2023-06-05 | $1.30 | $1.70 | 63,500 |
| 2023-06-02 | $1.30 | $1.70 | 27,200 |
| 2023-06-01 | $1.25 | $1.63 | 18,200 |
| 2023-05-31 | $1.25 | $1.64 | 600 |
| 2023-05-30 | $1.25 | $1.64 | 10,500 |
| 2023-05-26 | $1.27 | $1.66 | 100 |
| 2023-05-25 | $1.27 | $1.66 | 15,100 |
| 2023-05-24 | $1.30 | $1.70 | 19,400 |
| 2023-05-23 | $1.26 | $1.65 | 7,800 |
| 2023-05-22 | $1.33 | $1.74 | 100 |
| 2023-05-19 | $1.31 | $1.72 | 2,200 |
| 2023-05-18 | $1.29 | $1.69 | 62,300 |
| 2023-05-17 | $1.28 | $1.68 | 10,000 |
| 2023-05-16 | $1.25 | $1.64 | 100 |
| 2023-05-15 | $1.23 | $1.61 | 900 |
| 2023-05-12 | $1.25 | $1.64 | 36,000 |
| 2023-05-11 | $1.25 | $1.64 | 10,200 |
| 2023-05-10 | $1.30 | $1.70 | 81,200 |
| 2023-05-09 | $1.35 | $1.77 | 1,200 |
| 2023-05-08 | $1.30 | $1.70 | 29,200 |
| 2023-05-05 | $1.33 | $1.74 | 42,800 |
| 2023-05-04 | $1.50 | $1.96 | 61,100 |
| 2023-05-03 | $1.30 | $1.70 | 51,500 |
| 2023-05-02 | $1.27 | $1.66 | 100 |
| 2023-05-01 | $1.33 | $1.74 | 117,600 |
| 2023-04-28 | $1.29 | $1.69 | 9,300 |
| 2023-04-27 | $1.24 | $1.62 | 12,700 |
| 2023-04-26 | $1.23 | $1.61 | 22,000 |
| 2023-04-25 | $1.17 | $1.53 | 44,000 |
| 2023-04-24 | $1.23 | $1.61 | 4,900 |
| 2023-04-21 | $1.24 | $1.62 | 1,300 |
| 2023-04-20 | $1.17 | $1.53 | 7,900 |
| 2023-04-19 | $1.23 | $1.61 | 9,200 |
| 2023-04-18 | $1.23 | $1.61 | 30,000 |
| 2023-04-17 | $1.36 | $1.77 | 1,800 |
| 2023-04-14 | $1.38 | $1.81 | 7,500 |
| 2023-04-13 | $1.28 | $1.68 | 24,000 |
| 2023-04-12 | $1.24 | $1.62 | 300 |
| 2023-04-11 | $1.27 | $1.66 | 40,900 |
| 2023-04-10 | $1.31 | $1.72 | 400 |
| 2023-04-06 | $1.25 | $1.64 | 7,600 |
| 2023-04-05 | $1.25 | $1.64 | 51,600 |
| 2023-04-04 | $1.26 | $1.65 | 35,000 |
| 2023-04-03 | $1.23 | $1.61 | 134,700 |
| 2023-03-31 | $1.25 | $1.64 | 45,100 |
| 2023-03-30 | $1.25 | $1.64 | 52,000 |
| 2023-03-29 | $1.25 | $1.64 | 1,300 |
| 2023-03-28 | $1.25 | $1.64 | 21,500 |
| 2023-03-27 | $1.25 | $1.64 | 36,900 |
| 2023-03-24 | $1.25 | $1.64 | 42,500 |
| 2023-03-23 | $1.20 | $1.57 | 26,700 |
| 2023-03-22 | $1.20 | $1.57 | 9,800 |
| 2023-03-21 | $1.20 | $1.57 | 18,600 |
| 2023-03-20 | $1.23 | $1.61 | 48,800 |
| 2023-03-17 | $1.20 | $1.57 | 74,000 |
| 2023-03-16 | $1.06 | $1.39 | 0 |
| 2023-03-15 | $1.06 | $1.39 | 2,900 |
| 2023-03-14 | $1.12 | $1.47 | 3,100 |
| 2023-03-13 | $1.05 | $1.38 | 2,500 |
| 2023-03-10 | $1.05 | $1.38 | 100 |
| 2023-03-09 | $1.11 | $1.45 | 5,000 |
| 2023-03-08 | $1.12 | $1.47 | 3,000 |
| 2023-03-07 | $1.12 | $1.47 | 1,900 |
| 2023-03-06 | $1.12 | $1.47 | 6,400 |
| 2023-03-03 | $1.11 | $1.45 | 8,400 |
| 2023-03-02 | $1.18 | $1.55 | 0 |
| 2023-03-01 | $1.18 | $1.55 | 5,500 |
| 2023-02-28 | $1.18 | $1.55 | 2,600 |
| 2023-02-27 | $1.15 | $1.51 | 32,000 |
| 2023-02-24 | $1.14 | $1.49 | 0 |
| 2023-02-23 | $1.14 | $1.49 | 41,000 |
| 2023-02-22 | $1.15 | $1.51 | 0 |
| 2023-02-21 | $1.15 | $1.51 | 0 |
| 2023-02-17 | $1.15 | $1.51 | 0 |
| 2023-02-16 | $1.15 | $1.51 | 13,300 |
| 2023-02-15 | $1.15 | $1.51 | 3,000 |
| 2023-02-14 | $1.20 | $1.57 | 7,000 |
| 2023-02-13 | $1.28 | $1.68 | 0 |
| 2023-02-10 | $1.28 | $1.68 | 6,200 |
| 2023-02-09 | $1.15 | $1.51 | 0 |
| 2023-02-08 | $1.15 | $1.51 | 800 |
| 2023-02-07 | $1.17 | $1.53 | 0 |
| 2023-02-06 | $1.17 | $1.53 | 6,700 |
| 2023-02-03 | $1.20 | $1.57 | 12,800 |
| 2023-02-02 | $1.28 | $1.68 | 7,400 |
| 2023-02-01 | $1.20 | $1.57 | 400 |
| 2023-01-31 | $1.20 | $1.57 | 1,700 |
| 2023-01-30 | $1.30 | $1.70 | 5,500 |
| 2023-01-27 | $1.15 | $1.51 | 1,000 |
| 2023-01-26 | $1.19 | $1.56 | 5,100 |
| 2023-01-25 | $1.27 | $1.66 | 11,100 |
| 2023-01-24 | $1.25 | $1.64 | 5,400 |
| 2023-01-23 | $1.30 | $1.70 | 14,800 |
| 2023-01-20 | $1.20 | $1.57 | 1,300 |
| 2023-01-19 | $1.25 | $1.64 | 0 |
| 2023-01-18 | $1.25 | $1.64 | 32,300 |
| 2023-01-17 | $1.30 | $1.70 | 8,500 |
| 2023-01-13 | $1.28 | $1.68 | 1,100 |
| 2023-01-12 | $1.25 | $1.64 | 3,400 |
| 2023-01-11 | $1.25 | $1.64 | 21,700 |
| 2023-01-10 | $1.30 | $1.70 | 500 |
| 2023-01-09 | $1.42 | $1.86 | 2,000 |
| 2023-01-06 | $1.30 | $1.70 | 5,300 |
| 2023-01-05 | $1.30 | $1.70 | 6,100 |
| 2023-01-04 | $1.25 | $1.64 | 3,100 |
| 2023-01-03 | $1.44 | $1.88 | 600 |