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
- 2022-05-17 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 | $3.15 | $3.15 | 4,433 |
| 2023-12-28 | $3.14 | $3.14 | 2,293 |
| 2023-12-27 | $3.15 | $3.15 | 4,480 |
| 2023-12-26 | $3.00 | $3.00 | 3,473 |
| 2023-12-22 | $2.70 | $2.70 | 6,747 |
| 2023-12-21 | $2.85 | $2.85 | 9,720 |
| 2023-12-20 | $2.70 | $2.70 | 34,180 |
| 2023-12-19 | $3.21 | $3.21 | 49,213 |
| 2023-12-18 | $3.75 | $3.75 | 100,853 |
| 2023-12-15 | $2.85 | $2.85 | 109,487 |
| 2023-12-14 | $2.07 | $2.07 | 35,620 |
| 2023-12-13 | $1.80 | $1.80 | 23,600 |
| 2023-12-12 | $1.80 | $1.80 | 16,680 |
| 2023-12-11 | $1.73 | $1.73 | 20,893 |
| 2023-12-08 | $1.82 | $1.82 | 7,453 |
| 2023-12-07 | $1.82 | $1.82 | 5,960 |
| 2023-12-06 | $1.94 | $1.94 | 21,207 |
| 2023-12-05 | $2.13 | $2.13 | 3,553 |
| 2023-12-04 | $2.06 | $2.06 | 4,420 |
| 2023-12-01 | $2.10 | $2.10 | 4,813 |
| 2023-11-30 | $2.22 | $2.22 | 1,887 |
| 2023-11-29 | $2.10 | $2.10 | 7,060 |
| 2023-11-28 | $2.10 | $2.10 | 4,020 |
| 2023-11-27 | $2.12 | $2.12 | 4,120 |
| 2023-11-24 | $2.25 | $2.25 | 9,047 |
| 2023-11-22 | $2.10 | $2.10 | 3,993 |
| 2023-11-21 | $2.10 | $2.10 | 12,847 |
| 2023-11-20 | $2.10 | $2.10 | 10,400 |
| 2023-11-17 | $2.24 | $2.24 | 1,020 |
| 2023-11-16 | $2.18 | $2.18 | 1,660 |
| 2023-11-15 | $2.09 | $2.09 | 3,160 |
| 2023-11-14 | $2.07 | $2.07 | 19,640 |
| 2023-11-13 | $2.28 | $2.28 | 4,667 |
| 2023-11-10 | $2.24 | $2.24 | 3,413 |
| 2023-11-09 | $2.16 | $2.16 | 32,913 |
| 2023-11-08 | $2.37 | $2.37 | 6,040 |
| 2023-11-07 | $2.40 | $2.40 | 4,387 |
| 2023-11-06 | $2.48 | $2.48 | 6,913 |
| 2023-11-03 | $2.55 | $2.55 | 5,513 |
| 2023-11-02 | $2.46 | $2.46 | 3,787 |
| 2023-11-01 | $2.54 | $2.54 | 5,227 |
| 2023-10-31 | $2.54 | $2.54 | 9,813 |
| 2023-10-30 | $2.31 | $2.31 | 5,533 |
| 2023-10-27 | $2.31 | $2.31 | 5,153 |
| 2023-10-26 | $2.40 | $2.40 | 21,253 |
| 2023-10-25 | $2.70 | $2.70 | 3,880 |
| 2023-10-24 | $2.81 | $2.81 | 3,527 |
| 2023-10-23 | $2.67 | $2.67 | 6,307 |
| 2023-10-20 | $3.08 | $3.08 | 73,693 |
| 2023-10-19 | $2.57 | $2.57 | 11,653 |
| 2023-10-18 | $2.48 | $2.48 | 41,253 |
| 2023-10-17 | $2.46 | $2.46 | 24,727 |
| 2023-10-16 | $2.49 | $2.49 | 79,487 |
| 2023-10-13 | $2.13 | $2.13 | 27,473 |
| 2023-10-12 | $2.24 | $2.24 | 28,727 |
| 2023-10-11 | $2.25 | $2.25 | 66,767 |
| 2023-10-10 | $2.30 | $2.30 | 45,907 |
| 2023-10-09 | $2.49 | $2.49 | 411,353 |
| 2023-10-06 | $2.87 | $2.87 | 149,353 |
| 2023-10-05 | $2.51 | $2.51 | 89,613 |
| 2023-10-04 | $2.28 | $2.28 | 55,887 |
| 2023-10-03 | $2.42 | $2.42 | 495,020 |
| 2023-10-02 | $2.18 | $2.18 | 16,187 |
| 2023-09-29 | $2.24 | $2.24 | 16,280 |
| 2023-09-28 | $2.21 | $2.21 | 33,747 |
| 2023-09-27 | $2.40 | $2.40 | 19,073 |
| 2023-09-26 | $2.49 | $2.49 | 11,053 |
| 2023-09-25 | $2.54 | $2.54 | 11,613 |
| 2023-09-22 | $2.52 | $2.52 | 13,093 |
| 2023-09-21 | $2.57 | $2.57 | 6,513 |
| 2023-09-20 | $2.79 | $2.79 | 7,113 |
| 2023-09-19 | $2.87 | $2.87 | 29,213 |
| 2023-09-18 | $3.05 | $3.05 | 15,807 |
| 2023-09-15 | $3.12 | $3.12 | 17,533 |
| 2023-09-14 | $3.05 | $3.05 | 45,880 |
| 2023-09-13 | $2.57 | $2.57 | 56,560 |
| 2023-09-12 | $2.81 | $2.81 | 35,653 |
| 2023-09-11 | $2.96 | $2.96 | 28,660 |
| 2023-09-08 | $3.12 | $3.12 | 25,220 |
| 2023-09-07 | $3.30 | $3.30 | 25,233 |
| 2023-09-06 | $3.44 | $3.44 | 32,080 |
| 2023-09-05 | $3.72 | $3.72 | 42,020 |
| 2023-09-01 | $3.75 | $3.75 | 63,447 |
| 2023-08-31 | $4.08 | $4.08 | 78,240 |
| 2023-08-30 | $3.71 | $3.71 | 92,873 |
| 2023-08-29 | $3.92 | $3.92 | 75,187 |
| 2023-08-28 | $3.60 | $3.60 | 89,387 |
| 2023-08-25 | $3.32 | $3.32 | 47,267 |
| 2023-08-24 | $3.56 | $3.56 | 90,840 |
| 2023-08-23 | $4.04 | $4.04 | 71,633 |
| 2023-08-22 | $3.57 | $3.57 | 132,773 |
| 2023-08-21 | $3.56 | $3.56 | 302,933 |
| 2023-08-18 | $3.45 | $3.45 | 262,347 |
| 2023-08-17 | $3.26 | $3.26 | 90,587 |
| 2023-08-16 | $2.79 | $2.79 | 88,587 |
| 2023-08-15 | $3.75 | $3.75 | 52,813 |
| 2023-08-14 | $4.20 | $4.20 | 82,913 |
| 2023-08-11 | $3.92 | $3.92 | 23,640 |
| 2023-08-10 | $4.35 | $4.35 | 12,593 |
| 2023-08-09 | $4.50 | $4.50 | 36,487 |
| 2023-08-08 | $4.80 | $4.80 | 20,433 |
| 2023-08-07 | $5.12 | $5.12 | 19,760 |
| 2023-08-04 | $5.21 | $5.21 | 20,913 |
| 2023-08-03 | $5.40 | $5.40 | 29,447 |
| 2023-08-02 | $5.57 | $5.57 | 16,387 |
| 2023-08-01 | $5.93 | $5.93 | 42,060 |
| 2023-07-31 | $5.99 | $5.99 | 41,707 |
| 2023-07-28 | $5.85 | $5.85 | 38,207 |
| 2023-07-27 | $5.55 | $5.55 | 20,993 |
| 2023-07-26 | $5.57 | $5.57 | 21,020 |
| 2023-07-25 | $5.63 | $5.63 | 25,727 |
| 2023-07-24 | $5.69 | $5.69 | 36,313 |
| 2023-07-21 | $5.70 | $5.70 | 20,680 |
| 2023-07-20 | $5.72 | $5.72 | 43,940 |
| 2023-07-19 | $6.00 | $6.00 | 23,940 |
| 2023-07-18 | $5.82 | $5.82 | 35,320 |
| 2023-07-17 | $5.70 | $5.70 | 24,060 |
| 2023-07-14 | $5.73 | $5.73 | 22,407 |
| 2023-07-13 | $5.61 | $5.61 | 28,753 |
| 2023-07-12 | $5.99 | $5.99 | 29,380 |
| 2023-07-11 | $5.73 | $5.73 | 95,947 |
| 2023-07-10 | $6.17 | $6.17 | 44,087 |
| 2023-07-07 | $6.42 | $6.42 | 25,360 |
| 2023-07-06 | $6.60 | $6.60 | 49,833 |
| 2023-07-05 | $7.80 | $7.80 | 57,147 |
| 2023-07-03 | $7.38 | $7.38 | 132,787 |
| 2023-06-30 | $6.45 | $6.45 | 27,393 |
| 2023-06-29 | $6.60 | $6.60 | 56,373 |
| 2023-06-28 | $6.15 | $6.15 | 77,533 |
| 2023-06-27 | $6.15 | $6.15 | 20,887 |
| 2023-06-26 | $6.95 | $6.95 | 53,120 |
| 2023-06-23 | $6.39 | $6.39 | 26,167 |
| 2023-06-22 | $7.13 | $7.13 | 52,980 |
| 2023-06-21 | $6.30 | $6.30 | 94,853 |
| 2023-06-20 | $8.06 | $8.06 | 34,767 |
| 2023-06-16 | $7.73 | $7.73 | 48,187 |
| 2023-06-15 | $7.56 | $7.56 | 99,487 |
| 2023-06-14 | $7.35 | $7.35 | 84,733 |
| 2023-06-13 | $7.05 | $7.05 | 58,733 |
| 2023-06-12 | $6.45 | $6.45 | 45,847 |
| 2023-06-09 | $6.60 | $6.60 | 98,007 |
| 2023-06-08 | $5.67 | $5.67 | 42,473 |
| 2023-06-07 | $6.33 | $6.33 | 64,787 |
| 2023-06-06 | $6.87 | $6.87 | 1,229,340 |
| 2023-06-05 | $6.20 | $6.20 | 256,807 |
| 2023-06-02 | $6.11 | $6.11 | 3,340 |
| 2023-06-01 | $6.23 | $6.23 | 2,920 |
| 2023-05-31 | $6.75 | $6.75 | 2,513 |
| 2023-05-30 | $7.50 | $7.50 | 3,213 |
| 2023-05-26 | $7.80 | $7.80 | 1,973 |
| 2023-05-25 | $7.65 | $7.65 | 2,200 |
| 2023-05-24 | $8.16 | $8.16 | 1,980 |
| 2023-05-23 | $8.55 | $8.55 | 3,080 |
| 2023-05-22 | $8.85 | $8.85 | 4,887 |
| 2023-05-19 | $9.32 | $9.32 | 3,047 |
| 2023-05-18 | $9.17 | $9.17 | 2,453 |
| 2023-05-17 | $9.60 | $9.60 | 487 |
| 2023-05-16 | $9.60 | $9.60 | 247 |
| 2023-05-15 | $9.60 | $9.60 | 640 |
| 2023-05-12 | $10.05 | $10.05 | 2,147 |
| 2023-05-11 | $9.00 | $9.00 | 333 |
| 2023-05-10 | $10.05 | $10.05 | 860 |
| 2023-05-09 | $9.17 | $9.17 | 447 |
| 2023-05-08 | $9.60 | $9.60 | 773 |
| 2023-05-05 | $9.62 | $9.62 | 1,307 |
| 2023-05-04 | $9.08 | $9.08 | 5,700 |
| 2023-05-03 | $10.47 | $10.47 | 327 |
| 2023-05-02 | $10.85 | $10.85 | 1,000 |
| 2023-05-01 | $11.42 | $11.42 | 5,187 |
| 2023-04-28 | $15.30 | $15.30 | 39,700 |
| 2023-04-27 | $8.12 | $8.12 | 1,973 |
| 2023-04-26 | $9.45 | $9.45 | 33 |
| 2023-04-25 | $9.90 | $9.90 | 387 |
| 2023-04-24 | $9.75 | $9.75 | 267 |
| 2023-04-21 | $10.01 | $10.01 | 433 |
| 2023-04-20 | $10.55 | $10.55 | 1,233 |
| 2023-04-19 | $10.71 | $10.71 | 927 |
| 2023-04-18 | $10.20 | $10.20 | 1,847 |
| 2023-04-17 | $10.56 | $10.56 | 440 |
| 2023-04-14 | $10.56 | $10.56 | 600 |
| 2023-04-13 | $11.25 | $11.25 | 2,387 |
| 2023-04-12 | $12.45 | $12.45 | 1,180 |
| 2023-04-11 | $13.67 | $13.67 | 1,547 |
| 2023-04-10 | $14.55 | $14.55 | 813 |
| 2023-04-06 | $15.15 | $15.15 | 1,080 |
| 2023-04-05 | $15.00 | $15.00 | 613 |
| 2023-04-04 | $15.60 | $15.60 | 1,627 |
| 2023-04-03 | $15.08 | $15.08 | 1,187 |
| 2023-03-31 | $16.05 | $16.05 | 1,127 |
| 2023-03-30 | $15.15 | $15.15 | 1,633 |
| 2023-03-29 | $15.30 | $15.30 | 4,480 |
| 2023-03-28 | $15.30 | $15.30 | 2,360 |
| 2023-03-27 | $15.30 | $15.30 | 1,253 |
| 2023-03-24 | $15.30 | $15.30 | 2,047 |
| 2023-03-23 | $15.77 | $15.77 | 1,213 |
| 2023-03-22 | $15.23 | $15.23 | 853 |
| 2023-03-21 | $15.77 | $15.77 | 2,473 |
| 2023-03-20 | $15.45 | $15.45 | 5,687 |
| 2023-03-17 | $15.15 | $15.15 | 5,620 |
| 2023-03-16 | $15.00 | $15.00 | 6,427 |
| 2023-03-15 | $15.00 | $15.00 | 9,180 |
| 2023-03-14 | $15.00 | $15.00 | 8,713 |
| 2023-03-13 | $15.15 | $15.15 | 11,353 |
| 2023-03-10 | $15.30 | $15.30 | 5,207 |
| 2023-03-09 | $15.15 | $15.15 | 1,673 |
| 2023-03-08 | $15.45 | $15.45 | 6,153 |
| 2023-03-07 | $14.64 | $14.64 | 14,813 |
| 2023-03-06 | $12.83 | $12.83 | 1,807 |
| 2023-03-03 | $13.80 | $13.80 | 7,813 |
| 2023-03-02 | $13.20 | $13.20 | 5,293 |
| 2023-03-01 | $13.73 | $13.73 | 2,773 |
| 2023-02-28 | $13.50 | $13.50 | 3,573 |
| 2023-02-27 | $13.05 | $13.05 | 5,453 |
| 2023-02-24 | $12.30 | $12.30 | 6,433 |
| 2023-02-23 | $11.12 | $11.12 | 2,153 |
| 2023-02-22 | $11.25 | $11.25 | 1,167 |
| 2023-02-21 | $10.65 | $10.65 | 2,193 |
| 2023-02-17 | $10.20 | $10.20 | 760 |
| 2023-02-16 | $10.50 | $10.50 | 1,193 |
| 2023-02-15 | $10.95 | $10.95 | 1,347 |
| 2023-02-14 | $10.80 | $10.80 | 700 |
| 2023-02-13 | $11.55 | $11.55 | 787 |
| 2023-02-10 | $11.70 | $11.70 | 1,053 |
| 2023-02-09 | $11.70 | $11.70 | 627 |
| 2023-02-08 | $11.85 | $11.85 | 640 |
| 2023-02-07 | $12.00 | $12.00 | 793 |
| 2023-02-06 | $11.78 | $11.78 | 2,540 |
| 2023-02-03 | $11.70 | $11.70 | 3,300 |
| 2023-02-02 | $10.92 | $10.92 | 1,620 |
| 2023-02-01 | $11.25 | $11.25 | 720 |
| 2023-01-31 | $10.65 | $10.65 | 2,007 |
| 2023-01-30 | $10.80 | $10.80 | 1,493 |
| 2023-01-27 | $10.80 | $10.80 | 8,787 |
| 2023-01-26 | $11.25 | $11.25 | 4,307 |
| 2023-01-25 | $10.91 | $10.91 | 2,460 |
| 2023-01-24 | $10.77 | $10.77 | 753 |
| 2023-01-23 | $10.77 | $10.77 | 2,820 |
| 2023-01-20 | $10.65 | $10.65 | 14,840 |
| 2023-01-19 | $9.45 | $9.45 | 913 |
| 2023-01-18 | $9.45 | $9.45 | 2,540 |
| 2023-01-17 | $10.13 | $10.13 | 1,607 |
| 2023-01-13 | $10.35 | $10.35 | 2,293 |
| 2023-01-12 | $9.90 | $9.90 | 6,960 |
| 2023-01-11 | $10.20 | $10.20 | 3,033 |
| 2023-01-10 | $9.86 | $9.86 | 3,787 |
| 2023-01-09 | $9.75 | $9.75 | 12,587 |
| 2023-01-06 | $8.40 | $8.40 | 75,227 |
| 2023-01-05 | $6.47 | $6.47 | 1,120 |
| 2023-01-04 | $6.83 | $6.83 | 1,920 |
| 2023-01-03 | $6.15 | $6.15 | 2,133 |