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
- 2021-11-05 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 | $1.88 | $1.88 | 144,073 |
| 2023-12-28 | $1.95 | $1.95 | 261,104 |
| 2023-12-27 | $1.82 | $1.82 | 161,110 |
| 2023-12-26 | $1.74 | $1.74 | 252,574 |
| 2023-12-22 | $1.50 | $1.50 | 81,128 |
| 2023-12-21 | $1.46 | $1.46 | 29,821 |
| 2023-12-20 | $1.48 | $1.48 | 80,184 |
| 2023-12-19 | $1.52 | $1.52 | 100,030 |
| 2023-12-18 | $1.51 | $1.51 | 92,547 |
| 2023-12-15 | $1.42 | $1.42 | 381,269 |
| 2023-12-14 | $1.31 | $1.31 | 58,237 |
| 2023-12-13 | $1.23 | $1.23 | 33,674 |
| 2023-12-12 | $1.18 | $1.18 | 33,717 |
| 2023-12-11 | $1.21 | $1.21 | 43,180 |
| 2023-12-08 | $1.27 | $1.27 | 121,455 |
| 2023-12-07 | $1.31 | $1.31 | 35,611 |
| 2023-12-06 | $1.28 | $1.28 | 68,596 |
| 2023-12-05 | $1.23 | $1.23 | 53,436 |
| 2023-12-04 | $1.22 | $1.22 | 108,563 |
| 2023-12-01 | $1.21 | $1.21 | 32,822 |
| 2023-11-30 | $1.17 | $1.17 | 82,423 |
| 2023-11-29 | $1.22 | $1.22 | 146,660 |
| 2023-11-28 | $1.32 | $1.32 | 66,110 |
| 2023-11-27 | $1.36 | $1.36 | 491,878 |
| 2023-11-24 | $1.17 | $1.17 | 59,303 |
| 2023-11-22 | $1.05 | $1.05 | 24,548 |
| 2023-11-21 | $1.01 | $1.01 | 48,204 |
| 2023-11-20 | $0.98 | $0.98 | 49,575 |
| 2023-11-17 | $0.99 | $0.99 | 66,700 |
| 2023-11-16 | $0.96 | $0.96 | 122,430 |
| 2023-11-15 | $0.98 | $0.98 | 64,988 |
| 2023-11-14 | $0.95 | $0.95 | 35,647 |
| 2023-11-13 | $0.95 | $0.95 | 48,589 |
| 2023-11-10 | $0.93 | $0.93 | 39,698 |
| 2023-11-09 | $0.94 | $0.94 | 23,768 |
| 2023-11-08 | $0.95 | $0.95 | 36,633 |
| 2023-11-07 | $0.98 | $0.98 | 51,060 |
| 2023-11-06 | $0.93 | $0.93 | 31,359 |
| 2023-11-03 | $0.89 | $0.89 | 129,609 |
| 2023-11-02 | $0.89 | $0.89 | 91,204 |
| 2023-11-01 | $0.87 | $0.87 | 110,491 |
| 2023-10-31 | $0.86 | $0.86 | 78,637 |
| 2023-10-30 | $0.86 | $0.86 | 81,892 |
| 2023-10-27 | $0.85 | $0.85 | 108,708 |
| 2023-10-26 | $0.90 | $0.90 | 144,429 |
| 2023-10-25 | $0.96 | $0.96 | 34,274 |
| 2023-10-24 | $1.06 | $1.06 | 136,436 |
| 2023-10-23 | $0.98 | $0.98 | 59,139 |
| 2023-10-20 | $1.03 | $1.03 | 80,743 |
| 2023-10-19 | $1.05 | $1.05 | 66,734 |
| 2023-10-18 | $1.06 | $1.06 | 768,475 |
| 2023-10-17 | $1.10 | $1.10 | 1,223,381 |
| 2023-10-16 | $1.10 | $1.10 | 722,950 |
| 2023-10-13 | $1.15 | $1.15 | 40,071 |
| 2023-10-12 | $1.16 | $1.16 | 82,423 |
| 2023-10-11 | $1.17 | $1.17 | 68,978 |
| 2023-10-10 | $1.17 | $1.17 | 158,991 |
| 2023-10-09 | $1.28 | $1.28 | 113,661 |
| 2023-10-06 | $1.32 | $1.32 | 133,723 |
| 2023-10-05 | $1.44 | $1.44 | 31,456 |
| 2023-10-04 | $1.48 | $1.48 | 43,913 |
| 2023-10-03 | $1.51 | $1.51 | 140,775 |
| 2023-10-02 | $1.37 | $1.37 | 20,707 |
| 2023-09-29 | $1.41 | $1.41 | 45,422 |
| 2023-09-28 | $1.33 | $1.33 | 48,854 |
| 2023-09-27 | $1.28 | $1.28 | 89,562 |
| 2023-09-26 | $1.29 | $1.29 | 78,592 |
| 2023-09-25 | $1.42 | $1.42 | 22,941 |
| 2023-09-22 | $1.47 | $1.47 | 34,766 |
| 2023-09-21 | $1.41 | $1.41 | 31,107 |
| 2023-09-20 | $1.40 | $1.40 | 57,273 |
| 2023-09-19 | $1.39 | $1.39 | 42,511 |
| 2023-09-18 | $1.39 | $1.39 | 31,821 |
| 2023-09-15 | $1.42 | $1.42 | 73,655 |
| 2023-09-14 | $1.47 | $1.47 | 846,300 |
| 2023-09-13 | $1.41 | $1.41 | 858,117 |
| 2023-09-12 | $1.45 | $1.45 | 764,650 |
| 2023-09-11 | $1.67 | $1.67 | 625,360 |
| 2023-09-08 | $1.70 | $1.70 | 13,100 |
| 2023-09-07 | $1.72 | $1.72 | 28,397 |
| 2023-09-06 | $1.75 | $1.75 | 48,185 |
| 2023-09-05 | $1.83 | $1.83 | 44,678 |
| 2023-09-01 | $1.81 | $1.81 | 46,419 |
| 2023-08-31 | $1.84 | $1.84 | 41,774 |
| 2023-08-30 | $1.89 | $1.89 | 6,853 |
| 2023-08-29 | $1.88 | $1.88 | 68,322 |
| 2023-08-28 | $1.88 | $1.88 | 50,543 |
| 2023-08-25 | $1.98 | $1.98 | 69,744 |
| 2023-08-24 | $1.93 | $1.93 | 87,365 |
| 2023-08-23 | $2.02 | $2.02 | 59,732 |
| 2023-08-22 | $1.92 | $1.92 | 29,876 |
| 2023-08-21 | $1.90 | $1.90 | 47,182 |
| 2023-08-18 | $1.91 | $1.91 | 39,275 |
| 2023-08-17 | $1.94 | $1.94 | 61,521 |
| 2023-08-16 | $2.03 | $2.03 | 297,344 |
| 2023-08-15 | $2.01 | $2.01 | 294,573 |
| 2023-08-14 | $1.92 | $1.92 | 198,280 |
| 2023-08-11 | $1.83 | $1.83 | 160,008 |
| 2023-08-10 | $1.83 | $1.83 | 675,697 |
| 2023-08-09 | $1.80 | $1.80 | 66,680 |
| 2023-08-08 | $1.85 | $1.85 | 254,645 |
| 2023-08-07 | $1.85 | $1.85 | 592,366 |
| 2023-08-04 | $1.88 | $1.88 | 15,736 |
| 2023-08-03 | $1.87 | $1.87 | 83,227 |
| 2023-08-02 | $1.90 | $1.90 | 33,645 |
| 2023-08-01 | $1.86 | $1.86 | 32,418 |
| 2023-07-31 | $1.84 | $1.84 | 54,595 |
| 2023-07-28 | $1.86 | $1.86 | 102,409 |
| 2023-07-27 | $1.92 | $1.92 | 31,504 |
| 2023-07-26 | $1.87 | $1.87 | 88,147 |
| 2023-07-25 | $1.87 | $1.87 | 46,529 |
| 2023-07-24 | $1.81 | $1.81 | 60,992 |
| 2023-07-21 | $1.85 | $1.85 | 26,040 |
| 2023-07-20 | $1.88 | $1.88 | 24,195 |
| 2023-07-19 | $1.82 | $1.82 | 39,711 |
| 2023-07-18 | $1.86 | $1.86 | 22,738 |
| 2023-07-17 | $1.86 | $1.86 | 26,745 |
| 2023-07-14 | $1.78 | $1.78 | 51,007 |
| 2023-07-13 | $1.80 | $1.80 | 24,810 |
| 2023-07-12 | $1.87 | $1.87 | 21,592 |
| 2023-07-11 | $1.86 | $1.86 | 91,126 |
| 2023-07-10 | $1.82 | $1.82 | 16,025 |
| 2023-07-07 | $1.80 | $1.80 | 32,664 |
| 2023-07-06 | $1.83 | $1.83 | 39,906 |
| 2023-07-05 | $1.89 | $1.89 | 37,519 |
| 2023-07-03 | $1.92 | $1.92 | 34,721 |
| 2023-06-30 | $1.96 | $1.96 | 116,828 |
| 2023-06-29 | $1.92 | $1.92 | 166,441 |
| 2023-06-28 | $1.73 | $1.73 | 56,785 |
| 2023-06-27 | $1.75 | $1.75 | 70,804 |
| 2023-06-26 | $1.83 | $1.83 | 68,445 |
| 2023-06-23 | $1.86 | $1.86 | 54,852 |
| 2023-06-22 | $1.89 | $1.89 | 116,653 |
| 2023-06-21 | $1.96 | $1.96 | 138,402 |
| 2023-06-20 | $2.01 | $2.01 | 215,177 |
| 2023-06-16 | $2.00 | $2.00 | 947,763 |
| 2023-06-15 | $2.05 | $2.05 | 2,452,312 |
| 2023-06-14 | $1.61 | $1.61 | 4,147,099 |
| 2023-06-13 | $2.19 | $2.19 | 25,261 |
| 2023-06-12 | $2.05 | $2.05 | 9,989 |
| 2023-06-09 | $2.06 | $2.06 | 30,602 |
| 2023-06-08 | $2.08 | $2.08 | 233,492 |
| 2023-06-07 | $2.05 | $2.05 | 13,527 |
| 2023-06-06 | $2.00 | $2.00 | 24,292 |
| 2023-06-05 | $2.00 | $2.00 | 7,374 |
| 2023-06-02 | $2.02 | $2.02 | 62,070 |
| 2023-06-01 | $2.00 | $2.00 | 20,176 |
| 2023-05-31 | $2.08 | $2.08 | 13,527 |
| 2023-05-30 | $2.07 | $2.07 | 13,186 |
| 2023-05-26 | $2.03 | $2.03 | 69,739 |
| 2023-05-25 | $2.01 | $2.01 | 22,448 |
| 2023-05-24 | $2.15 | $2.15 | 28,883 |
| 2023-05-23 | $2.08 | $2.08 | 37,222 |
| 2023-05-22 | $2.05 | $2.05 | 26,211 |
| 2023-05-19 | $2.00 | $2.00 | 9,487 |
| 2023-05-18 | $1.96 | $1.96 | 33,029 |
| 2023-05-17 | $2.03 | $2.03 | 52,365 |
| 2023-05-16 | $2.01 | $2.01 | 10,007 |
| 2023-05-15 | $2.00 | $2.00 | 9,635 |
| 2023-05-12 | $1.98 | $1.98 | 66,443 |
| 2023-05-11 | $2.15 | $2.15 | 10,281 |
| 2023-05-10 | $1.96 | $1.96 | 37,678 |
| 2023-05-09 | $2.05 | $2.05 | 43,303 |
| 2023-05-08 | $2.05 | $2.05 | 30,691 |
| 2023-05-05 | $2.15 | $2.15 | 32,769 |
| 2023-05-04 | $2.08 | $2.08 | 21,706 |
| 2023-05-03 | $1.97 | $1.97 | 17,780 |
| 2023-05-02 | $1.88 | $1.88 | 13,758 |
| 2023-05-01 | $1.88 | $1.88 | 24,574 |
| 2023-04-28 | $1.91 | $1.91 | 10,441 |
| 2023-04-27 | $1.89 | $1.89 | 3,935 |
| 2023-04-26 | $1.87 | $1.87 | 5,206 |
| 2023-04-25 | $1.86 | $1.86 | 8,946 |
| 2023-04-24 | $1.89 | $1.89 | 2,893 |
| 2023-04-21 | $1.87 | $1.87 | 40,675 |
| 2023-04-20 | $1.92 | $1.92 | 7,169 |
| 2023-04-19 | $1.92 | $1.92 | 6,918 |
| 2023-04-18 | $1.88 | $1.88 | 42,329 |
| 2023-04-17 | $1.88 | $1.88 | 5,905 |
| 2023-04-14 | $1.85 | $1.85 | 12,950 |
| 2023-04-13 | $1.85 | $1.85 | 23,972 |
| 2023-04-12 | $1.80 | $1.80 | 15,165 |
| 2023-04-11 | $1.84 | $1.84 | 18,023 |
| 2023-04-10 | $1.87 | $1.87 | 12,380 |
| 2023-04-06 | $1.93 | $1.93 | 19,180 |
| 2023-04-05 | $1.86 | $1.86 | 26,939 |
| 2023-04-04 | $1.81 | $1.81 | 36,013 |
| 2023-04-03 | $1.86 | $1.86 | 36,024 |
| 2023-03-31 | $1.88 | $1.88 | 10,572 |
| 2023-03-30 | $1.88 | $1.88 | 35,279 |
| 2023-03-29 | $1.90 | $1.90 | 37,730 |
| 2023-03-28 | $1.90 | $1.90 | 23,860 |
| 2023-03-27 | $1.94 | $1.94 | 53,619 |
| 2023-03-24 | $2.00 | $2.00 | 15,243 |
| 2023-03-23 | $1.98 | $1.98 | 13,368 |
| 2023-03-22 | $2.05 | $2.05 | 36,374 |
| 2023-03-21 | $2.10 | $2.10 | 44,258 |
| 2023-03-20 | $1.98 | $1.98 | 26,092 |
| 2023-03-17 | $1.98 | $1.98 | 105,297 |
| 2023-03-16 | $2.20 | $2.20 | 37,752 |
| 2023-03-15 | $2.25 | $2.25 | 126,418 |
| 2023-03-14 | $2.44 | $2.44 | 24,489 |
| 2023-03-13 | $2.41 | $2.41 | 69,563 |
| 2023-03-10 | $2.49 | $2.49 | 75,390 |
| 2023-03-09 | $2.60 | $2.60 | 10,627 |
| 2023-03-08 | $2.52 | $2.52 | 11,169 |
| 2023-03-07 | $2.55 | $2.55 | 45,210 |
| 2023-03-06 | $2.59 | $2.59 | 5,801 |
| 2023-03-03 | $2.62 | $2.62 | 11,186 |
| 2023-03-02 | $2.53 | $2.53 | 21,768 |
| 2023-03-01 | $2.59 | $2.59 | 52,714 |
| 2023-02-28 | $2.54 | $2.54 | 16,550 |
| 2023-02-27 | $2.66 | $2.66 | 42,137 |
| 2023-02-24 | $2.52 | $2.52 | 11,143 |
| 2023-02-23 | $2.56 | $2.56 | 8,694 |
| 2023-02-22 | $2.61 | $2.61 | 8,623 |
| 2023-02-21 | $2.68 | $2.68 | 10,090 |
| 2023-02-17 | $2.62 | $2.62 | 32,593 |
| 2023-02-16 | $2.58 | $2.58 | 33,874 |
| 2023-02-15 | $2.65 | $2.65 | 29,334 |
| 2023-02-14 | $2.70 | $2.70 | 5,124 |
| 2023-02-13 | $2.77 | $2.77 | 23,374 |
| 2023-02-10 | $2.66 | $2.66 | 18,653 |
| 2023-02-09 | $2.69 | $2.69 | 451,385 |
| 2023-02-08 | $2.62 | $2.62 | 12,063 |
| 2023-02-07 | $2.74 | $2.74 | 13,806 |
| 2023-02-06 | $2.65 | $2.65 | 70,130 |
| 2023-02-03 | $2.70 | $2.70 | 26,894 |
| 2023-02-02 | $2.72 | $2.72 | 38,961 |
| 2023-02-01 | $2.87 | $2.87 | 119,877 |
| 2023-01-31 | $2.77 | $2.77 | 66,709 |
| 2023-01-30 | $2.55 | $2.55 | 36,105 |
| 2023-01-27 | $2.82 | $2.82 | 21,892 |
| 2023-01-26 | $2.79 | $2.79 | 16,572 |
| 2023-01-25 | $2.78 | $2.78 | 21,793 |
| 2023-01-24 | $2.87 | $2.87 | 51,133 |
| 2023-01-23 | $2.98 | $2.98 | 100,378 |
| 2023-01-20 | $2.95 | $2.95 | 210,013 |
| 2023-01-19 | $2.62 | $2.62 | 1,075,008 |
| 2023-01-18 | $2.54 | $2.54 | 53,789 |
| 2023-01-17 | $2.48 | $2.48 | 68,421 |
| 2023-01-13 | $2.34 | $2.34 | 148,437 |
| 2023-01-12 | $2.60 | $2.60 | 29,195 |
| 2023-01-11 | $2.49 | $2.49 | 58,281 |
| 2023-01-10 | $2.53 | $2.53 | 21,240 |
| 2023-01-09 | $2.45 | $2.45 | 360,284 |
| 2023-01-06 | $2.50 | $2.50 | 122,774 |
| 2023-01-05 | $2.59 | $2.59 | 10,158 |
| 2023-01-04 | $2.56 | $2.56 | 42,375 |
| 2023-01-03 | $2.41 | $2.41 | 134,092 |