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
- 2021-05-17 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 | $1.45 | $1.45 | 0 |
| 2023-12-28 | $1.45 | $1.45 | 420 |
| 2023-12-27 | $1.45 | $1.45 | 0 |
| 2023-12-26 | $1.45 | $1.45 | 0 |
| 2023-12-22 | $1.45 | $1.45 | 4,030 |
| 2023-12-21 | $1.53 | $1.53 | 34 |
| 2023-12-20 | $1.45 | $1.45 | 0 |
| 2023-12-19 | $1.45 | $1.45 | 3,278 |
| 2023-12-18 | $1.43 | $1.43 | 1,977 |
| 2023-12-15 | $1.45 | $1.45 | 0 |
| 2023-12-14 | $1.45 | $1.45 | 417 |
| 2023-12-13 | $1.60 | $1.60 | 16 |
| 2023-12-12 | $1.60 | $1.60 | 0 |
| 2023-12-11 | $1.60 | $1.60 | 0 |
| 2023-12-08 | $1.60 | $1.60 | 0 |
| 2023-12-07 | $1.60 | $1.60 | 0 |
| 2023-12-06 | $1.60 | $1.60 | 0 |
| 2023-12-05 | $1.60 | $1.60 | 0 |
| 2023-12-04 | $1.60 | $1.60 | 0 |
| 2023-12-01 | $1.60 | $1.60 | 1,510 |
| 2023-11-30 | $1.98 | $1.98 | 0 |
| 2023-11-29 | $1.98 | $1.98 | 0 |
| 2023-11-28 | $1.98 | $1.98 | 10 |
| 2023-11-27 | $1.55 | $1.55 | 0 |
| 2023-11-24 | $1.55 | $1.55 | 0 |
| 2023-11-22 | $1.55 | $1.55 | 0 |
| 2023-11-21 | $1.55 | $1.55 | 2,000 |
| 2023-11-20 | $1.70 | $1.70 | 119 |
| 2023-11-17 | $1.50 | $1.50 | 2,000 |
| 2023-11-16 | $1.51 | $1.51 | 2,878 |
| 2023-11-15 | $1.88 | $1.88 | 0 |
| 2023-11-14 | $1.88 | $1.88 | 0 |
| 2023-11-13 | $1.88 | $1.88 | 0 |
| 2023-11-10 | $1.88 | $1.88 | 15 |
| 2023-11-09 | $1.50 | $1.50 | 0 |
| 2023-11-08 | $1.50 | $1.50 | 2,405 |
| 2023-11-07 | $1.50 | $1.50 | 4,462 |
| 2023-11-06 | $1.39 | $1.39 | 3,614 |
| 2023-11-03 | $2.28 | $2.28 | 0 |
| 2023-11-02 | $2.28 | $2.28 | 0 |
| 2023-11-01 | $2.28 | $2.28 | 1,844 |
| 2023-10-31 | $2.28 | $2.28 | 0 |
| 2023-10-30 | $2.28 | $2.28 | 280 |
| 2023-10-27 | $2.28 | $2.28 | 0 |
| 2023-10-26 | $2.28 | $2.28 | 21 |
| 2023-10-25 | $2.09 | $2.09 | 5,198 |
| 2023-10-24 | $2.27 | $2.27 | 0 |
| 2023-10-23 | $2.27 | $2.27 | 1,670 |
| 2023-10-20 | $2.12 | $2.12 | 2,000 |
| 2023-10-19 | $2.15 | $2.15 | 5,650 |
| 2023-10-18 | $2.15 | $2.15 | 3,500 |
| 2023-10-17 | $2.00 | $2.00 | 0 |
| 2023-10-16 | $2.00 | $2.00 | 0 |
| 2023-10-13 | $2.00 | $2.00 | 2,080 |
| 2023-10-12 | $2.00 | $2.00 | 2,000 |
| 2023-10-11 | $2.00 | $2.00 | 1,000 |
| 2023-10-10 | $2.00 | $2.00 | 685 |
| 2023-10-09 | $2.00 | $2.00 | 1,132 |
| 2023-10-06 | $2.10 | $2.10 | 3,256 |
| 2023-10-05 | $2.10 | $2.10 | 2,900 |
| 2023-10-04 | $1.10 | $1.10 | 167 |
| 2023-10-03 | $2.00 | $2.00 | 250 |
| 2023-10-02 | $2.10 | $2.10 | 0 |
| 2023-09-29 | $2.10 | $2.10 | 0 |
| 2023-09-28 | $2.10 | $2.10 | 0 |
| 2023-09-27 | $2.10 | $2.10 | 10 |
| 2023-09-26 | $2.20 | $2.20 | 500 |
| 2023-09-25 | $2.20 | $2.20 | 0 |
| 2023-09-22 | $2.20 | $2.20 | 1,750 |
| 2023-09-21 | $2.00 | $2.00 | 0 |
| 2023-09-20 | $2.00 | $2.00 | 142 |
| 2023-09-19 | $2.10 | $2.10 | 100 |
| 2023-09-18 | $2.10 | $2.10 | 0 |
| 2023-09-15 | $2.10 | $2.10 | 0 |
| 2023-09-14 | $2.10 | $2.10 | 0 |
| 2023-09-13 | $2.10 | $2.10 | 0 |
| 2023-09-12 | $2.10 | $2.10 | 0 |
| 2023-09-11 | $2.10 | $2.10 | 1,253 |
| 2023-09-08 | $2.05 | $2.05 | 470 |
| 2023-09-07 | $1.31 | $1.31 | 767 |
| 2023-09-06 | $2.25 | $2.25 | 0 |
| 2023-09-05 | $2.25 | $2.25 | 0 |
| 2023-09-01 | $2.25 | $2.25 | 0 |
| 2023-08-31 | $2.25 | $2.25 | 0 |
| 2023-08-30 | $2.25 | $2.25 | 0 |
| 2023-08-29 | $2.25 | $2.25 | 0 |
| 2023-08-28 | $2.25 | $2.25 | 0 |
| 2023-08-25 | $2.25 | $2.25 | 0 |
| 2023-08-24 | $2.25 | $2.25 | 0 |
| 2023-08-23 | $2.25 | $2.25 | 200 |
| 2023-08-22 | $2.30 | $2.30 | 0 |
| 2023-08-21 | $2.30 | $2.30 | 147 |
| 2023-08-18 | $2.50 | $2.50 | 0 |
| 2023-08-17 | $2.50 | $2.50 | 0 |
| 2023-08-16 | $2.50 | $2.50 | 0 |
| 2023-08-15 | $2.50 | $2.50 | 0 |
| 2023-08-14 | $2.50 | $2.50 | 0 |
| 2023-08-11 | $2.50 | $2.50 | 0 |
| 2023-08-10 | $2.50 | $2.50 | 2,536 |
| 2023-08-09 | $1.03 | $1.03 | 2,051 |
| 2023-08-08 | $2.70 | $2.70 | 30 |
| 2023-08-07 | $2.50 | $2.50 | 0 |
| 2023-08-04 | $2.50 | $2.50 | 0 |
| 2023-08-03 | $2.50 | $2.50 | 0 |
| 2023-08-02 | $2.50 | $2.50 | 6,340 |
| 2023-08-01 | $2.50 | $2.50 | 0 |
| 2023-07-31 | $2.50 | $2.50 | 0 |
| 2023-07-28 | $2.50 | $2.50 | 240 |
| 2023-07-27 | $2.66 | $2.66 | 0 |
| 2023-07-26 | $2.66 | $2.66 | 0 |
| 2023-07-25 | $2.66 | $2.66 | 4,255 |
| 2023-07-24 | $2.70 | $2.70 | 0 |
| 2023-07-21 | $2.70 | $2.70 | 0 |
| 2023-07-20 | $2.70 | $2.70 | 357 |
| 2023-07-19 | $2.70 | $2.70 | 172 |
| 2023-07-18 | $2.43 | $2.43 | 92 |
| 2023-07-17 | $2.73 | $2.73 | 4,332 |
| 2023-07-14 | $2.73 | $2.73 | 1,608 |
| 2023-07-13 | $2.73 | $2.73 | 265 |
| 2023-07-12 | $2.60 | $2.60 | 400 |
| 2023-07-11 | $2.70 | $2.70 | 250 |
| 2023-07-10 | $2.70 | $2.70 | 1,210 |
| 2023-07-07 | $2.70 | $2.70 | 5,100 |
| 2023-07-06 | $2.40 | $2.40 | 194 |
| 2023-07-05 | $2.70 | $2.70 | 700 |
| 2023-07-03 | $2.60 | $2.60 | 250 |
| 2023-06-30 | $2.60 | $2.60 | 56 |
| 2023-06-29 | $2.60 | $2.60 | 4,212 |
| 2023-06-28 | $2.50 | $2.50 | 0 |
| 2023-06-27 | $2.50 | $2.50 | 0 |
| 2023-06-26 | $2.50 | $2.50 | 333 |
| 2023-06-23 | $2.50 | $2.50 | 460 |
| 2023-06-22 | $2.70 | $2.70 | 580 |
| 2023-06-21 | $2.48 | $2.48 | 365 |
| 2023-06-20 | $2.50 | $2.50 | 0 |
| 2023-06-16 | $2.50 | $2.50 | 2,493 |
| 2023-06-15 | $2.50 | $2.50 | 1,269 |
| 2023-06-14 | $2.67 | $2.67 | 24 |
| 2023-06-13 | $2.26 | $2.26 | 5,322 |
| 2023-06-12 | $2.50 | $2.50 | 0 |
| 2023-06-09 | $2.50 | $2.50 | 166 |
| 2023-06-08 | $2.50 | $2.50 | 514 |
| 2023-06-07 | $2.50 | $2.50 | 2,348 |
| 2023-06-06 | $2.66 | $2.66 | 1,738 |
| 2023-06-05 | $2.51 | $2.51 | 1,200 |
| 2023-06-02 | $2.31 | $2.31 | 168 |
| 2023-06-01 | $2.75 | $2.75 | 0 |
| 2023-05-31 | $2.75 | $2.75 | 4,971 |
| 2023-05-30 | $2.63 | $2.63 | 1,059 |
| 2023-05-26 | $2.63 | $2.63 | 0 |
| 2023-05-25 | $2.63 | $2.63 | 0 |
| 2023-05-24 | $2.63 | $2.63 | 260 |
| 2023-05-23 | $2.60 | $2.60 | 0 |
| 2023-05-22 | $2.60 | $2.60 | 5,877 |
| 2023-05-19 | $2.61 | $2.61 | 0 |
| 2023-05-18 | $2.61 | $2.61 | 0 |
| 2023-05-17 | $2.61 | $2.61 | 0 |
| 2023-05-16 | $2.61 | $2.61 | 0 |
| 2023-05-15 | $2.61 | $2.61 | 0 |
| 2023-05-12 | $2.61 | $2.61 | 60 |
| 2023-05-11 | $2.61 | $2.61 | 0 |
| 2023-05-10 | $2.61 | $2.61 | 5,902 |
| 2023-05-09 | $2.26 | $2.26 | 110 |
| 2023-05-08 | $2.26 | $2.26 | 0 |
| 2023-05-05 | $2.26 | $2.26 | 0 |
| 2023-05-04 | $2.26 | $2.26 | 234 |
| 2023-05-03 | $2.26 | $2.26 | 141 |
| 2023-05-02 | $2.85 | $2.85 | 0 |
| 2023-05-01 | $2.85 | $2.85 | 206 |
| 2023-04-28 | $2.80 | $2.80 | 10 |
| 2023-04-27 | $2.75 | $2.75 | 3,550 |
| 2023-04-26 | $2.80 | $2.80 | 6,756 |
| 2023-04-25 | $2.25 | $2.25 | 67 |
| 2023-04-24 | $2.51 | $2.51 | 0 |
| 2023-04-21 | $2.51 | $2.51 | 5,470 |
| 2023-04-20 | $2.15 | $2.15 | 0 |
| 2023-04-19 | $2.15 | $2.15 | 0 |
| 2023-04-18 | $2.15 | $2.15 | 0 |
| 2023-04-17 | $2.15 | $2.15 | 600 |
| 2023-04-14 | $3.10 | $3.10 | 3,258 |
| 2023-04-13 | $3.00 | $3.00 | 0 |
| 2023-04-12 | $3.00 | $3.00 | 39 |
| 2023-04-11 | $3.00 | $3.00 | 0 |
| 2023-04-10 | $3.00 | $3.00 | 0 |
| 2023-04-06 | $3.00 | $3.00 | 7,063 |
| 2023-04-05 | $2.80 | $2.80 | 0 |
| 2023-04-04 | $2.80 | $2.80 | 250 |
| 2023-04-03 | $2.80 | $2.80 | 703 |
| 2023-03-31 | $2.86 | $2.86 | 241 |
| 2023-03-30 | $3.10 | $3.10 | 0 |
| 2023-03-29 | $3.10 | $3.10 | 90 |
| 2023-03-28 | $3.10 | $3.10 | 6,100 |
| 2023-03-27 | $3.01 | $3.01 | 0 |
| 2023-03-24 | $3.01 | $3.01 | 0 |
| 2023-03-23 | $3.01 | $3.01 | 0 |
| 2023-03-22 | $3.01 | $3.01 | 8,878 |
| 2023-03-21 | $2.90 | $2.90 | 534 |
| 2023-03-20 | $2.90 | $2.90 | 5,295 |
| 2023-03-17 | $3.20 | $3.20 | 2,000 |
| 2023-03-16 | $3.00 | $3.00 | 2,875 |
| 2023-03-15 | $3.00 | $3.00 | 9,289 |
| 2023-03-14 | $2.80 | $2.80 | 6,250 |
| 2023-03-13 | $2.70 | $2.70 | 110 |
| 2023-03-10 | $3.00 | $3.00 | 0 |
| 2023-03-09 | $3.00 | $3.00 | 10 |
| 2023-03-08 | $3.00 | $3.00 | 113 |
| 2023-03-07 | $3.00 | $3.00 | 478 |
| 2023-03-06 | $2.20 | $2.20 | 15 |
| 2023-03-03 | $2.20 | $2.20 | 1,348 |
| 2023-03-02 | $2.80 | $2.80 | 32 |
| 2023-03-01 | $2.35 | $2.35 | 80 |
| 2023-02-28 | $2.21 | $2.21 | 0 |
| 2023-02-27 | $2.21 | $2.21 | 0 |
| 2023-02-24 | $2.21 | $2.21 | 1,177 |
| 2023-02-23 | $2.80 | $2.80 | 459 |
| 2023-02-22 | $2.80 | $2.80 | 250 |
| 2023-02-21 | $2.30 | $2.30 | 562 |
| 2023-02-17 | $2.65 | $2.65 | 0 |
| 2023-02-16 | $2.65 | $2.65 | 0 |
| 2023-02-15 | $2.65 | $2.65 | 475 |
| 2023-02-14 | $3.00 | $3.00 | 2,000 |
| 2023-02-13 | $3.10 | $3.10 | 0 |
| 2023-02-10 | $3.10 | $3.10 | 198 |
| 2023-02-09 | $3.00 | $3.00 | 1,891 |
| 2023-02-08 | $2.40 | $2.40 | 376 |
| 2023-02-07 | $3.00 | $3.00 | 4,467 |
| 2023-02-06 | $2.99 | $2.99 | 571 |
| 2023-02-03 | $2.99 | $2.99 | 2,167 |
| 2023-02-02 | $2.18 | $2.18 | 61 |
| 2023-02-01 | $2.18 | $2.18 | 57 |
| 2023-01-31 | $2.00 | $2.00 | 0 |
| 2023-01-30 | $2.00 | $2.00 | 1,457 |
| 2023-01-27 | $1.90 | $1.90 | 0 |
| 2023-01-26 | $1.90 | $1.90 | 5,770 |
| 2023-01-25 | $2.10 | $2.10 | 500 |
| 2023-01-24 | $2.10 | $2.10 | 0 |
| 2023-01-23 | $2.10 | $2.10 | 0 |
| 2023-01-20 | $2.10 | $2.10 | 0 |
| 2023-01-19 | $2.10 | $2.10 | 0 |
| 2023-01-18 | $2.10 | $2.10 | 77 |
| 2023-01-17 | $1.88 | $1.88 | 0 |
| 2023-01-13 | $1.88 | $1.88 | 500 |
| 2023-01-12 | $1.88 | $1.88 | 17,700 |
| 2023-01-11 | $1.95 | $1.95 | 10,569 |
| 2023-01-10 | $2.10 | $2.10 | 0 |
| 2023-01-09 | $2.10 | $2.10 | 30 |
| 2023-01-06 | $1.99 | $1.99 | 1,087 |
| 2023-01-05 | $1.84 | $1.84 | 11,326 |
| 2023-01-04 | $1.97 | $1.97 | 14,750 |
| 2023-01-03 | $2.00 | $2.00 | 1,357 |