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
- 2010-11-15 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 | $1.90 | $1.90 | 26,000 |
| 2023-12-28 | $1.86 | $1.86 | 19,100 |
| 2023-12-27 | $1.90 | $1.90 | 5,700 |
| 2023-12-26 | $2.00 | $2.00 | 38,400 |
| 2023-12-22 | $2.05 | $2.05 | 54,500 |
| 2023-12-21 | $2.12 | $2.12 | 11,900 |
| 2023-12-20 | $2.09 | $2.09 | 53,300 |
| 2023-12-19 | $2.09 | $2.09 | 66,300 |
| 2023-12-18 | $1.95 | $1.95 | 10,500 |
| 2023-12-15 | $1.95 | $1.95 | 32,700 |
| 2023-12-14 | $1.82 | $1.82 | 35,100 |
| 2023-12-13 | $1.75 | $1.75 | 34,600 |
| 2023-12-12 | $1.75 | $1.75 | 700 |
| 2023-12-11 | $1.60 | $1.60 | 1,500 |
| 2023-12-08 | $1.60 | $1.60 | 16,700 |
| 2023-12-07 | $1.59 | $1.59 | 13,500 |
| 2023-12-06 | $1.56 | $1.56 | 400 |
| 2023-12-05 | $1.50 | $1.50 | 35,400 |
| 2023-12-04 | $1.54 | $1.54 | 48,600 |
| 2023-12-01 | $1.58 | $1.58 | 21,300 |
| 2023-11-30 | $1.60 | $1.60 | 30,500 |
| 2023-11-29 | $1.45 | $1.45 | 15,200 |
| 2023-11-28 | $1.40 | $1.40 | 96,300 |
| 2023-11-27 | $1.43 | $1.43 | 22,300 |
| 2023-11-24 | $1.43 | $1.43 | 46,000 |
| 2023-11-22 | $1.43 | $1.43 | 100,700 |
| 2023-11-21 | $1.48 | $1.48 | 67,800 |
| 2023-11-20 | $1.45 | $1.45 | 49,000 |
| 2023-11-17 | $1.52 | $1.52 | 136,300 |
| 2023-11-16 | $1.59 | $1.59 | 16,600 |
| 2023-11-15 | $1.65 | $1.65 | 35,000 |
| 2023-11-14 | $1.67 | $1.67 | 88,100 |
| 2023-11-13 | $1.75 | $1.75 | 101,900 |
| 2023-11-10 | $1.80 | $1.80 | 60,000 |
| 2023-11-09 | $1.75 | $1.75 | 200,900 |
| 2023-11-08 | $1.85 | $1.85 | 213,900 |
| 2023-11-07 | $2.15 | $2.15 | 805,100 |
| 2023-11-06 | $2.75 | $2.75 | 11,600 |
| 2023-11-03 | $2.72 | $2.72 | 77,000 |
| 2023-11-02 | $2.66 | $2.66 | 2,200 |
| 2023-11-01 | $2.64 | $2.64 | 13,500 |
| 2023-10-31 | $2.61 | $2.61 | 7,800 |
| 2023-10-30 | $2.62 | $2.62 | 2,700 |
| 2023-10-27 | $2.64 | $2.64 | 8,600 |
| 2023-10-26 | $2.66 | $2.66 | 1,200 |
| 2023-10-25 | $2.65 | $2.65 | 25,000 |
| 2023-10-24 | $2.68 | $2.68 | 1,500 |
| 2023-10-23 | $2.64 | $2.64 | 3,600 |
| 2023-10-20 | $2.65 | $2.65 | 44,400 |
| 2023-10-19 | $2.66 | $2.66 | 13,900 |
| 2023-10-18 | $2.70 | $2.70 | 7,100 |
| 2023-10-17 | $2.70 | $2.70 | 18,300 |
| 2023-10-16 | $2.75 | $2.75 | 18,600 |
| 2023-10-13 | $2.72 | $2.72 | 2,400 |
| 2023-10-12 | $2.90 | $2.90 | 5,600 |
| 2023-10-11 | $2.90 | $2.90 | 14,700 |
| 2023-10-10 | $2.80 | $2.80 | 7,000 |
| 2023-10-09 | $2.83 | $2.83 | 3,700 |
| 2023-10-06 | $2.90 | $2.90 | 11,600 |
| 2023-10-05 | $2.62 | $2.62 | 65,300 |
| 2023-10-04 | $2.61 | $2.61 | 19,800 |
| 2023-10-03 | $2.69 | $2.69 | 34,700 |
| 2023-10-02 | $2.53 | $2.53 | 17,700 |
| 2023-09-29 | $2.65 | $2.65 | 5,400 |
| 2023-09-28 | $2.62 | $2.62 | 79,300 |
| 2023-09-27 | $2.74 | $2.74 | 4,700 |
| 2023-09-26 | $2.77 | $2.77 | 55,400 |
| 2023-09-25 | $2.52 | $2.52 | 10,000 |
| 2023-09-22 | $2.57 | $2.57 | 5,700 |
| 2023-09-21 | $2.59 | $2.59 | 19,800 |
| 2023-09-20 | $2.65 | $2.65 | 11,500 |
| 2023-09-19 | $2.72 | $2.72 | 12,500 |
| 2023-09-18 | $2.76 | $2.76 | 2,100 |
| 2023-09-15 | $2.84 | $2.84 | 3,500 |
| 2023-09-14 | $2.80 | $2.80 | 13,600 |
| 2023-09-13 | $2.80 | $2.80 | 4,500 |
| 2023-09-12 | $2.85 | $2.85 | 17,900 |
| 2023-09-11 | $2.89 | $2.89 | 19,500 |
| 2023-09-08 | $2.93 | $2.93 | 10,700 |
| 2023-09-07 | $2.93 | $2.93 | 3,100 |
| 2023-09-06 | $2.93 | $2.93 | 14,000 |
| 2023-09-05 | $2.94 | $2.94 | 19,800 |
| 2023-09-01 | $3.00 | $3.00 | 41,800 |
| 2023-08-31 | $3.00 | $3.00 | 6,500 |
| 2023-08-30 | $3.02 | $3.02 | 1,400 |
| 2023-08-29 | $3.00 | $3.00 | 64,800 |
| 2023-08-28 | $3.05 | $3.05 | 10,000 |
| 2023-08-25 | $2.93 | $2.93 | 44,300 |
| 2023-08-24 | $2.95 | $2.95 | 15,200 |
| 2023-08-23 | $3.00 | $3.00 | 38,700 |
| 2023-08-22 | $2.85 | $2.85 | 23,900 |
| 2023-08-21 | $2.90 | $2.90 | 15,900 |
| 2023-08-18 | $2.88 | $2.88 | 75,900 |
| 2023-08-17 | $3.05 | $3.05 | 5,900 |
| 2023-08-16 | $2.98 | $2.98 | 17,500 |
| 2023-08-15 | $3.04 | $3.04 | 66,800 |
| 2023-08-14 | $3.05 | $3.05 | 135,600 |
| 2023-08-11 | $2.90 | $2.90 | 45,000 |
| 2023-08-10 | $2.80 | $2.80 | 187,500 |
| 2023-08-09 | $2.87 | $2.87 | 2,000 |
| 2023-08-08 | $2.93 | $2.93 | 8,800 |
| 2023-08-07 | $2.86 | $2.86 | 21,400 |
| 2023-08-04 | $2.98 | $2.98 | 18,300 |
| 2023-08-03 | $2.75 | $2.75 | 8,700 |
| 2023-08-02 | $2.75 | $2.75 | 140,500 |
| 2023-08-01 | $2.66 | $2.66 | 23,700 |
| 2023-07-31 | $2.70 | $2.70 | 100,400 |
| 2023-07-28 | $2.70 | $2.70 | 12,100 |
| 2023-07-27 | $2.70 | $2.70 | 0 |
| 2023-07-26 | $2.70 | $2.70 | 16,200 |
| 2023-07-25 | $2.72 | $2.72 | 5,000 |
| 2023-07-24 | $2.70 | $2.70 | 23,900 |
| 2023-07-21 | $2.70 | $2.70 | 5,400 |
| 2023-07-20 | $2.65 | $2.65 | 39,700 |
| 2023-07-19 | $2.65 | $2.65 | 17,000 |
| 2023-07-18 | $2.63 | $2.63 | 1,200 |
| 2023-07-17 | $2.65 | $2.65 | 17,700 |
| 2023-07-14 | $2.50 | $2.50 | 8,900 |
| 2023-07-13 | $2.55 | $2.55 | 30,400 |
| 2023-07-12 | $2.55 | $2.55 | 4,400 |
| 2023-07-11 | $2.60 | $2.60 | 5,600 |
| 2023-07-10 | $2.58 | $2.58 | 4,500 |
| 2023-07-07 | $2.64 | $2.64 | 2,100 |
| 2023-07-06 | $2.60 | $2.60 | 54,500 |
| 2023-07-05 | $2.61 | $2.61 | 51,900 |
| 2023-07-03 | $2.60 | $2.60 | 14,900 |
| 2023-06-30 | $2.63 | $2.63 | 15,600 |
| 2023-06-29 | $2.67 | $2.67 | 1,900 |
| 2023-06-28 | $2.70 | $2.70 | 128,900 |
| 2023-06-27 | $2.47 | $2.47 | 10,700 |
| 2023-06-26 | $2.50 | $2.50 | 9,600 |
| 2023-06-23 | $2.50 | $2.50 | 69,000 |
| 2023-06-22 | $2.50 | $2.50 | 100,000 |
| 2023-06-21 | $2.50 | $2.50 | 112,100 |
| 2023-06-20 | $2.49 | $2.49 | 32,600 |
| 2023-06-16 | $2.45 | $2.45 | 7,900 |
| 2023-06-15 | $2.47 | $2.47 | 8,500 |
| 2023-06-14 | $2.40 | $2.40 | 19,500 |
| 2023-06-13 | $2.39 | $2.39 | 29,700 |
| 2023-06-12 | $2.43 | $2.43 | 9,700 |
| 2023-06-09 | $2.40 | $2.40 | 19,500 |
| 2023-06-08 | $2.38 | $2.38 | 19,400 |
| 2023-06-07 | $2.37 | $2.37 | 7,300 |
| 2023-06-06 | $2.38 | $2.38 | 100,600 |
| 2023-06-05 | $2.38 | $2.38 | 9,700 |
| 2023-06-02 | $2.34 | $2.34 | 81,000 |
| 2023-06-01 | $2.42 | $2.42 | 11,500 |
| 2023-05-31 | $2.43 | $2.43 | 3,700 |
| 2023-05-30 | $2.45 | $2.45 | 29,000 |
| 2023-05-26 | $2.40 | $2.40 | 46,500 |
| 2023-05-25 | $2.40 | $2.40 | 40,300 |
| 2023-05-24 | $2.38 | $2.38 | 83,600 |
| 2023-05-23 | $2.40 | $2.40 | 73,600 |
| 2023-05-22 | $2.45 | $2.45 | 26,000 |
| 2023-05-19 | $2.49 | $2.49 | 19,600 |
| 2023-05-18 | $2.43 | $2.43 | 34,500 |
| 2023-05-17 | $2.40 | $2.40 | 134,700 |
| 2023-05-16 | $2.41 | $2.41 | 165,500 |
| 2023-05-15 | $2.46 | $2.46 | 272,300 |
| 2023-05-12 | $2.48 | $2.48 | 17,200 |
| 2023-05-11 | $2.42 | $2.42 | 40,900 |
| 2023-05-10 | $2.50 | $2.50 | 12,500 |
| 2023-05-09 | $2.50 | $2.50 | 31,300 |
| 2023-05-08 | $2.50 | $2.50 | 41,200 |
| 2023-05-05 | $2.43 | $2.43 | 87,000 |
| 2023-05-04 | $2.41 | $2.41 | 50,400 |
| 2023-05-03 | $2.50 | $2.50 | 33,400 |
| 2023-05-02 | $2.46 | $2.46 | 18,700 |
| 2023-05-01 | $2.47 | $2.47 | 6,500 |
| 2023-04-28 | $2.43 | $2.43 | 62,600 |
| 2023-04-27 | $2.50 | $2.50 | 6,400 |
| 2023-04-26 | $2.48 | $2.48 | 1,500 |
| 2023-04-25 | $2.49 | $2.49 | 2,800 |
| 2023-04-24 | $2.50 | $2.50 | 52,000 |
| 2023-04-21 | $2.48 | $2.48 | 108,900 |
| 2023-04-20 | $2.48 | $2.48 | 66,600 |
| 2023-04-19 | $2.50 | $2.50 | 2,800 |
| 2023-04-18 | $2.49 | $2.49 | 47,500 |
| 2023-04-17 | $2.49 | $2.49 | 18,900 |
| 2023-04-14 | $2.50 | $2.50 | 23,800 |
| 2023-04-13 | $2.50 | $2.50 | 37,700 |
| 2023-04-12 | $2.48 | $2.48 | 8,000 |
| 2023-04-11 | $2.38 | $2.38 | 58,400 |
| 2023-04-10 | $2.50 | $2.50 | 20,900 |
| 2023-04-06 | $2.48 | $2.48 | 34,700 |
| 2023-04-05 | $2.45 | $2.45 | 4,500 |
| 2023-04-04 | $2.44 | $2.44 | 47,900 |
| 2023-04-03 | $2.47 | $2.47 | 32,100 |
| 2023-03-31 | $2.48 | $2.48 | 114,400 |
| 2023-03-30 | $2.45 | $2.45 | 10,900 |
| 2023-03-29 | $2.43 | $2.43 | 12,900 |
| 2023-03-28 | $2.40 | $2.40 | 8,900 |
| 2023-03-27 | $2.50 | $2.50 | 16,800 |
| 2023-03-24 | $2.49 | $2.49 | 4,400 |
| 2023-03-23 | $2.49 | $2.49 | 35,200 |
| 2023-03-22 | $2.50 | $2.50 | 54,200 |
| 2023-03-21 | $2.60 | $2.60 | 3,500 |
| 2023-03-20 | $2.50 | $2.50 | 20,000 |
| 2023-03-17 | $2.50 | $2.50 | 50,700 |
| 2023-03-16 | $2.50 | $2.50 | 25,300 |
| 2023-03-15 | $2.47 | $2.47 | 3,400 |
| 2023-03-14 | $2.50 | $2.50 | 10,400 |
| 2023-03-13 | $2.50 | $2.50 | 39,200 |
| 2023-03-10 | $2.64 | $2.64 | 21,100 |
| 2023-03-09 | $2.70 | $2.70 | 8,200 |
| 2023-03-08 | $2.65 | $2.65 | 28,500 |
| 2023-03-07 | $2.72 | $2.72 | 3,900 |
| 2023-03-06 | $2.70 | $2.70 | 1,900 |
| 2023-03-03 | $2.80 | $2.80 | 25,900 |
| 2023-03-02 | $2.68 | $2.68 | 21,000 |
| 2023-03-01 | $2.70 | $2.70 | 12,200 |
| 2023-02-28 | $2.65 | $2.65 | 35,300 |
| 2023-02-27 | $2.64 | $2.64 | 3,500 |
| 2023-02-24 | $2.64 | $2.64 | 37,200 |
| 2023-02-23 | $2.67 | $2.67 | 41,000 |
| 2023-02-22 | $2.65 | $2.65 | 17,100 |
| 2023-02-21 | $2.66 | $2.66 | 36,600 |
| 2023-02-17 | $2.75 | $2.75 | 76,400 |
| 2023-02-16 | $2.75 | $2.75 | 57,900 |
| 2023-02-15 | $2.78 | $2.78 | 38,800 |
| 2023-02-14 | $2.80 | $2.80 | 151,200 |
| 2023-02-13 | $2.55 | $2.55 | 95,100 |
| 2023-02-10 | $2.63 | $2.63 | 53,000 |
| 2023-02-09 | $2.65 | $2.65 | 112,700 |
| 2023-02-08 | $2.71 | $2.71 | 65,500 |
| 2023-02-07 | $2.67 | $2.67 | 69,000 |
| 2023-02-06 | $2.68 | $2.68 | 98,900 |
| 2023-02-03 | $2.75 | $2.75 | 72,000 |
| 2023-02-02 | $2.80 | $2.80 | 82,600 |
| 2023-02-01 | $2.75 | $2.75 | 103,900 |
| 2023-01-31 | $2.95 | $2.95 | 34,200 |
| 2023-01-30 | $3.01 | $3.01 | 10,700 |
| 2023-01-27 | $3.15 | $3.15 | 9,700 |
| 2023-01-26 | $3.00 | $3.00 | 2,500 |
| 2023-01-25 | $3.00 | $3.00 | 18,100 |
| 2023-01-24 | $3.05 | $3.05 | 900 |
| 2023-01-23 | $3.11 | $3.11 | 22,300 |
| 2023-01-20 | $3.09 | $3.09 | 400 |
| 2023-01-19 | $2.85 | $2.85 | 4,600 |
| 2023-01-18 | $2.84 | $2.84 | 43,400 |
| 2023-01-17 | $2.93 | $2.93 | 21,900 |
| 2023-01-13 | $2.76 | $2.76 | 9,500 |
| 2023-01-12 | $2.70 | $2.70 | 10,800 |
| 2023-01-11 | $2.56 | $2.56 | 14,600 |
| 2023-01-10 | $2.51 | $2.51 | 280,200 |
| 2023-01-09 | $2.50 | $2.50 | 140,800 |
| 2023-01-06 | $2.30 | $2.30 | 28,500 |
| 2023-01-05 | $2.31 | $2.31 | 32,400 |
| 2023-01-04 | $2.33 | $2.33 | 7,800 |
| 2023-01-03 | $2.33 | $2.33 | 31,100 |