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
- 1995-09-20 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 | $4.40 | $4.40 | 30 |
| 2023-12-28 | $3.00 | $3.00 | 1,060 |
| 2023-12-27 | $3.00 | $3.00 | 55 |
| 2023-12-26 | $4.00 | $4.00 | 0 |
| 2023-12-22 | $4.00 | $4.00 | 0 |
| 2023-12-21 | $4.00 | $4.00 | 51 |
| 2023-12-20 | $3.00 | $3.00 | 92 |
| 2023-12-19 | $3.00 | $3.00 | 721 |
| 2023-12-18 | $3.00 | $3.00 | 25 |
| 2023-12-15 | $3.50 | $3.50 | 274 |
| 2023-12-14 | $4.50 | $4.50 | 73 |
| 2023-12-13 | $4.00 | $4.00 | 83 |
| 2023-12-12 | $4.00 | $4.00 | 508 |
| 2023-12-11 | $4.00 | $4.00 | 174 |
| 2023-12-08 | $5.00 | $5.00 | 613 |
| 2023-12-07 | $4.50 | $4.50 | 0 |
| 2023-12-06 | $4.00 | $4.00 | 5 |
| 2023-12-05 | $4.00 | $4.00 | 414 |
| 2023-12-04 | $5.50 | $5.50 | 226 |
| 2023-12-01 | $4.00 | $4.00 | 191 |
| 2023-11-30 | $5.00 | $5.00 | 4,336 |
| 2023-11-29 | $5.50 | $5.50 | 26 |
| 2023-11-28 | $5.00 | $5.00 | 224 |
| 2023-11-27 | $5.50 | $5.50 | 739 |
| 2023-11-24 | $5.00 | $5.00 | 153 |
| 2023-11-22 | $7.00 | $7.00 | 1,414 |
| 2023-11-21 | $7.00 | $7.00 | 2,921 |
| 2023-11-20 | $6.00 | $6.00 | 13,471 |
| 2023-11-17 | $3.00 | $3.00 | 199 |
| 2023-11-16 | $3.00 | $3.00 | 0 |
| 2023-11-15 | $3.00 | $3.00 | 92 |
| 2023-11-14 | $3.50 | $3.50 | 13 |
| 2023-11-13 | $3.50 | $3.50 | 38 |
| 2023-11-10 | $3.50 | $3.50 | 2 |
| 2023-11-09 | $3.00 | $3.00 | 0 |
| 2023-11-08 | $3.00 | $3.00 | 0 |
| 2023-11-07 | $3.00 | $3.00 | 0 |
| 2023-11-06 | $3.00 | $3.00 | 99 |
| 2023-11-03 | $3.00 | $3.00 | 0 |
| 2023-11-02 | $3.00 | $3.00 | 0 |
| 2023-11-01 | $3.00 | $3.00 | 0 |
| 2023-10-31 | $3.00 | $3.00 | 11 |
| 2023-10-30 | $4.00 | $4.00 | 71 |
| 2023-10-27 | $3.50 | $3.50 | 99 |
| 2023-10-26 | $4.00 | $4.00 | 22 |
| 2023-10-25 | $2.50 | $2.50 | 0 |
| 2023-10-24 | $2.50 | $2.50 | 1 |
| 2023-10-23 | $2.50 | $2.50 | 4 |
| 2023-10-20 | $2.00 | $2.00 | 0 |
| 2023-10-19 | $2.00 | $2.00 | 2 |
| 2023-10-18 | $3.00 | $3.00 | 0 |
| 2023-10-17 | $3.00 | $3.00 | 0 |
| 2023-10-16 | $3.00 | $3.00 | 44 |
| 2023-10-13 | $3.00 | $3.00 | 210 |
| 2023-10-12 | $3.00 | $3.00 | 0 |
| 2023-10-11 | $3.00 | $3.00 | 1,183 |
| 2023-10-10 | $3.50 | $3.50 | 1 |
| 2023-10-09 | $3.00 | $3.00 | 0 |
| 2023-10-06 | $3.00 | $3.00 | 0 |
| 2023-10-05 | $3.00 | $3.00 | 0 |
| 2023-10-04 | $3.00 | $3.00 | 10 |
| 2023-10-03 | $4.00 | $4.00 | 0 |
| 2023-10-02 | $4.00 | $4.00 | 15 |
| 2023-09-29 | $4.00 | $4.00 | 0 |
| 2023-09-28 | $4.00 | $4.00 | 30 |
| 2023-09-27 | $4.00 | $4.00 | 51 |
| 2023-09-26 | $4.00 | $4.00 | 1 |
| 2023-09-25 | $3.00 | $3.00 | 291 |
| 2023-09-22 | $2.00 | $2.00 | 3,282 |
| 2023-09-21 | $3.00 | $3.00 | 376 |
| 2023-09-20 | $3.00 | $3.00 | 0 |
| 2023-09-19 | $3.00 | $3.00 | 100 |
| 2023-09-18 | $4.00 | $4.00 | 71 |
| 2023-09-15 | $3.50 | $3.50 | 0 |
| 2023-09-14 | $3.50 | $3.50 | 20 |
| 2023-09-13 | $3.50 | $3.50 | 4 |
| 2023-09-12 | $3.00 | $3.00 | 547 |
| 2023-09-11 | $3.00 | $3.00 | 668 |
| 2023-09-08 | $3.00 | $3.00 | 1 |
| 2023-09-07 | $3.00 | $3.00 | 60 |
| 2023-09-06 | $3.00 | $3.00 | 0 |
| 2023-09-05 | $3.00 | $3.00 | 90 |
| 2023-09-01 | $3.00 | $3.00 | 2,859 |
| 2023-08-31 | $3.00 | $3.00 | 0 |
| 2023-08-30 | $3.00 | $3.00 | 35 |
| 2023-08-29 | $3.00 | $3.00 | 70 |
| 2023-08-28 | $3.00 | $3.00 | 0 |
| 2023-08-25 | $3.00 | $3.00 | 0 |
| 2023-08-24 | $3.00 | $3.00 | 55 |
| 2023-08-23 | $3.50 | $3.50 | 0 |
| 2023-08-22 | $3.50 | $3.50 | 0 |
| 2023-08-21 | $3.50 | $3.50 | 25 |
| 2023-08-18 | $3.50 | $3.50 | 101 |
| 2023-08-17 | $4.00 | $4.00 | 0 |
| 2023-08-16 | $4.00 | $4.00 | 50 |
| 2023-08-15 | $3.50 | $3.50 | 35 |
| 2023-08-14 | $3.50 | $3.50 | 0 |
| 2023-08-11 | $3.50 | $3.50 | 15 |
| 2023-08-10 | $4.70 | $4.70 | 19 |
| 2023-08-09 | $4.00 | $4.00 | 0 |
| 2023-08-08 | $4.00 | $4.00 | 0 |
| 2023-08-07 | $4.00 | $4.00 | 0 |
| 2023-08-04 | $4.00 | $4.00 | 0 |
| 2023-08-03 | $4.00 | $4.00 | 5 |
| 2023-08-02 | $4.50 | $4.50 | 0 |
| 2023-08-01 | $4.50 | $4.50 | 21 |
| 2023-07-31 | $5.00 | $5.00 | 53 |
| 2023-07-28 | $4.90 | $4.90 | 17 |
| 2023-07-27 | $4.00 | $4.00 | 0 |
| 2023-07-26 | $4.00 | $4.00 | 602 |
| 2023-07-25 | $3.00 | $3.00 | 0 |
| 2023-07-24 | $3.00 | $3.00 | 6 |
| 2023-07-21 | $3.00 | $3.00 | 0 |
| 2023-07-20 | $3.00 | $3.00 | 2 |
| 2023-07-19 | $3.50 | $3.50 | 0 |
| 2023-07-18 | $3.00 | $3.00 | 770 |
| 2023-07-17 | $3.90 | $3.90 | 0 |
| 2023-07-14 | $3.90 | $3.90 | 430 |
| 2023-07-13 | $4.00 | $4.00 | 442 |
| 2023-07-12 | $4.50 | $4.50 | 0 |
| 2023-07-11 | $4.00 | $4.00 | 136 |
| 2023-07-10 | $4.00 | $4.00 | 50 |
| 2023-07-07 | $4.00 | $4.00 | 18 |
| 2023-07-06 | $4.50 | $4.50 | 27 |
| 2023-07-05 | $4.40 | $4.40 | 62 |
| 2023-07-03 | $4.50 | $4.50 | 33 |
| 2023-06-30 | $4.50 | $4.50 | 0 |
| 2023-06-29 | $4.00 | $4.00 | 44 |
| 2023-06-28 | $4.00 | $4.00 | 0 |
| 2023-06-27 | $4.00 | $4.00 | 147 |
| 2023-06-26 | $3.00 | $3.00 | 18 |
| 2023-06-23 | $5.00 | $5.00 | 494 |
| 2023-06-22 | $4.00 | $4.00 | 0 |
| 2023-06-21 | $4.00 | $4.00 | 171 |
| 2023-06-20 | $5.00 | $5.00 | 307 |
| 2023-06-16 | $4.00 | $4.00 | 171 |
| 2023-06-15 | $4.00 | $4.00 | 0 |
| 2023-06-14 | $4.00 | $4.00 | 24 |
| 2023-06-13 | $4.00 | $4.00 | 16 |
| 2023-06-12 | $4.50 | $4.50 | 938 |
| 2023-06-09 | $4.00 | $4.00 | 2,717 |
| 2023-06-08 | $4.00 | $4.00 | 120 |
| 2023-06-07 | $4.00 | $4.00 | 0 |
| 2023-06-06 | $4.00 | $4.00 | 100 |
| 2023-06-05 | $4.00 | $4.00 | 30 |
| 2023-06-02 | $4.00 | $4.00 | 100 |
| 2023-06-01 | $3.00 | $3.00 | 776 |
| 2023-05-31 | $4.00 | $4.00 | 317 |
| 2023-05-30 | $3.00 | $3.00 | 785 |
| 2023-05-26 | $3.00 | $3.00 | 3,264 |
| 2023-05-25 | $4.00 | $4.00 | 90 |
| 2023-05-24 | $5.00 | $5.00 | 39 |
| 2023-05-23 | $6.00 | $6.00 | 1,783 |
| 2023-05-22 | $3.00 | $3.00 | 153 |
| 2023-05-19 | $3.00 | $3.00 | 0 |
| 2023-05-18 | $3.00 | $3.00 | 0 |
| 2023-05-17 | $3.00 | $3.00 | 240 |
| 2023-05-16 | $3.00 | $3.00 | 31 |
| 2023-05-15 | $3.00 | $3.00 | 730 |
| 2023-05-12 | $2.00 | $2.00 | 0 |
| 2023-05-11 | $2.00 | $2.00 | 0 |
| 2023-05-10 | $2.00 | $2.00 | 2 |
| 2023-05-09 | $2.50 | $2.50 | 0 |
| 2023-05-08 | $2.50 | $2.50 | 1 |
| 2023-05-05 | $2.50 | $2.50 | 210 |
| 2023-05-04 | $2.00 | $2.00 | 0 |
| 2023-05-03 | $2.00 | $2.00 | 34 |
| 2023-05-02 | $2.00 | $2.00 | 100 |
| 2023-05-01 | $2.00 | $2.00 | 474 |
| 2023-04-28 | $3.00 | $3.00 | 847 |
| 2023-04-27 | $3.00 | $3.00 | 25 |
| 2023-04-26 | $3.50 | $3.50 | 0 |
| 2023-04-25 | $3.50 | $3.50 | 17 |
| 2023-04-24 | $3.00 | $3.00 | 50 |
| 2023-04-21 | $3.00 | $3.00 | 0 |
| 2023-04-20 | $4.00 | $4.00 | 0 |
| 2023-04-19 | $4.00 | $4.00 | 0 |
| 2023-04-18 | $4.00 | $4.00 | 137 |
| 2023-04-17 | $3.00 | $3.00 | 367 |
| 2023-04-14 | $4.00 | $4.00 | 10 |
| 2023-04-13 | $4.00 | $4.00 | 14 |
| 2023-04-12 | $3.00 | $3.00 | 141 |
| 2023-04-11 | $3.50 | $3.50 | 0 |
| 2023-04-10 | $3.00 | $3.00 | 0 |
| 2023-04-06 | $3.00 | $3.00 | 1 |
| 2023-04-05 | $3.00 | $3.00 | 10 |
| 2023-04-04 | $3.50 | $3.50 | 1 |
| 2023-04-03 | $3.00 | $3.00 | 550 |
| 2023-03-31 | $3.00 | $3.00 | 20 |
| 2023-03-30 | $3.00 | $3.00 | 0 |
| 2023-03-29 | $3.00 | $3.00 | 189 |
| 2023-03-28 | $4.00 | $4.00 | 8 |
| 2023-03-27 | $4.00 | $4.00 | 4 |
| 2023-03-24 | $4.00 | $4.00 | 0 |
| 2023-03-23 | $4.00 | $4.00 | 137 |
| 2023-03-22 | $4.00 | $4.00 | 136 |
| 2023-03-21 | $4.00 | $4.00 | 91 |
| 2023-03-20 | $4.00 | $4.00 | 20 |
| 2023-03-17 | $4.00 | $4.00 | 222 |
| 2023-03-16 | $4.00 | $4.00 | 111 |
| 2023-03-15 | $4.00 | $4.00 | 205 |
| 2023-03-14 | $4.50 | $4.50 | 0 |
| 2023-03-13 | $4.50 | $4.50 | 45 |
| 2023-03-10 | $4.00 | $4.00 | 140 |
| 2023-03-09 | $5.00 | $5.00 | 0 |
| 2023-03-08 | $5.00 | $5.00 | 1 |
| 2023-03-07 | $5.00 | $5.00 | 9 |
| 2023-03-06 | $6.00 | $6.00 | 142 |
| 2023-03-03 | $4.00 | $4.00 | 0 |
| 2023-03-02 | $4.00 | $4.00 | 0 |
| 2023-03-01 | $4.00 | $4.00 | 0 |
| 2023-02-28 | $5.00 | $5.00 | 3 |
| 2023-02-27 | $4.00 | $4.00 | 9 |
| 2023-02-24 | $6.00 | $6.00 | 370 |
| 2023-02-23 | $5.00 | $5.00 | 0 |
| 2023-02-22 | $5.00 | $5.00 | 50 |
| 2023-02-21 | $5.00 | $5.00 | 190 |
| 2023-02-17 | $5.00 | $5.00 | 122 |
| 2023-02-16 | $5.00 | $5.00 | 62 |
| 2023-02-15 | $5.00 | $5.00 | 0 |
| 2023-02-14 | $6.00 | $6.00 | 155 |
| 2023-02-13 | $5.00 | $5.00 | 0 |
| 2023-02-10 | $5.00 | $5.00 | 1 |
| 2023-02-09 | $5.00 | $5.00 | 98 |
| 2023-02-08 | $6.00 | $6.00 | 58 |
| 2023-02-07 | $5.40 | $5.40 | 817 |
| 2023-02-06 | $6.00 | $6.00 | 223 |
| 2023-02-03 | $6.00 | $6.00 | 0 |
| 2023-02-02 | $6.00 | $6.00 | 226 |
| 2023-02-01 | $6.00 | $6.00 | 50 |
| 2023-01-31 | $6.50 | $6.50 | 1 |
| 2023-01-30 | $7.00 | $7.00 | 211 |
| 2023-01-27 | $7.00 | $7.00 | 683 |
| 2023-01-26 | $6.00 | $6.00 | 5 |
| 2023-01-25 | $5.00 | $5.00 | 224 |
| 2023-01-24 | $6.00 | $6.00 | 100 |
| 2023-01-23 | $5.00 | $5.00 | 60 |
| 2023-01-20 | $7.00 | $7.00 | 311 |
| 2023-01-19 | $6.00 | $6.00 | 66 |
| 2023-01-18 | $6.00 | $6.00 | 28 |
| 2023-01-17 | $6.50 | $6.50 | 402 |
| 2023-01-13 | $7.00 | $7.00 | 0 |
| 2023-01-12 | $6.00 | $6.00 | 0 |
| 2023-01-11 | $6.00 | $6.00 | 57 |
| 2023-01-10 | $5.00 | $5.00 | 80 |
| 2023-01-09 | $5.00 | $5.00 | 0 |
| 2023-01-06 | $5.00 | $5.00 | 62 |
| 2023-01-05 | $6.00 | $6.00 | 155 |
| 2023-01-04 | $6.00 | $6.00 | 129 |
| 2023-01-03 | $5.50 | $5.50 | 24 |