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
- 2021-01-08 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 | $2.22 | $2.22 | 11,900 |
| 2023-12-28 | $2.13 | $2.13 | 4,300 |
| 2023-12-27 | $2.09 | $2.09 | 12,300 |
| 2023-12-26 | $2.00 | $2.00 | 5,600 |
| 2023-12-22 | $2.11 | $2.11 | 2,300 |
| 2023-12-21 | $2.03 | $2.03 | 2,700 |
| 2023-12-20 | $1.89 | $1.89 | 10,400 |
| 2023-12-19 | $1.90 | $1.90 | 4,100 |
| 2023-12-18 | $1.97 | $1.97 | 2,600 |
| 2023-12-15 | $2.00 | $2.00 | 1,000 |
| 2023-12-14 | $2.00 | $2.00 | 4,300 |
| 2023-12-13 | $2.03 | $2.03 | 9,700 |
| 2023-12-12 | $2.12 | $2.12 | 3,900 |
| 2023-12-11 | $2.11 | $2.11 | 5,700 |
| 2023-12-08 | $2.13 | $2.13 | 2,700 |
| 2023-12-07 | $2.25 | $2.25 | 1,300 |
| 2023-12-06 | $2.17 | $2.17 | 4,300 |
| 2023-12-05 | $2.16 | $2.16 | 2,100 |
| 2023-12-04 | $2.17 | $2.17 | 18,100 |
| 2023-12-01 | $2.20 | $2.20 | 1,900 |
| 2023-11-30 | $2.28 | $2.28 | 600 |
| 2023-11-29 | $2.28 | $2.28 | 2,100 |
| 2023-11-28 | $2.25 | $2.25 | 1,800 |
| 2023-11-27 | $2.19 | $2.19 | 1,900 |
| 2023-11-24 | $2.19 | $2.19 | 100 |
| 2023-11-22 | $2.28 | $2.28 | 1,500 |
| 2023-11-21 | $2.19 | $2.19 | 300 |
| 2023-11-20 | $2.17 | $2.17 | 1,100 |
| 2023-11-17 | $2.26 | $2.26 | 300 |
| 2023-11-16 | $2.19 | $2.19 | 400 |
| 2023-11-15 | $2.10 | $2.10 | 1,900 |
| 2023-11-14 | $2.20 | $2.20 | 1,400 |
| 2023-11-13 | $2.09 | $2.09 | 5,300 |
| 2023-11-10 | $2.11 | $2.11 | 3,500 |
| 2023-11-09 | $2.15 | $2.15 | 600 |
| 2023-11-08 | $2.03 | $2.03 | 6,200 |
| 2023-11-07 | $2.10 | $2.10 | 7,000 |
| 2023-11-06 | $2.10 | $2.10 | 4,800 |
| 2023-11-03 | $2.19 | $2.19 | 4,400 |
| 2023-11-02 | $2.25 | $2.25 | 3,800 |
| 2023-11-01 | $2.35 | $2.35 | 0 |
| 2023-10-31 | $2.35 | $2.35 | 0 |
| 2023-10-30 | $2.35 | $2.35 | 1,400 |
| 2023-10-27 | $2.35 | $2.35 | 1,900 |
| 2023-10-26 | $2.26 | $2.26 | 600 |
| 2023-10-25 | $2.36 | $2.36 | 2,200 |
| 2023-10-24 | $2.20 | $2.20 | 8,800 |
| 2023-10-23 | $2.20 | $2.20 | 1,800 |
| 2023-10-20 | $2.56 | $2.56 | 500 |
| 2023-10-19 | $2.45 | $2.45 | 200 |
| 2023-10-18 | $2.43 | $2.43 | 3,600 |
| 2023-10-17 | $2.28 | $2.28 | 3,100 |
| 2023-10-16 | $2.35 | $2.35 | 1,800 |
| 2023-10-13 | $2.39 | $2.39 | 1,000 |
| 2023-10-12 | $2.29 | $2.29 | 500 |
| 2023-10-11 | $2.35 | $2.35 | 900 |
| 2023-10-10 | $2.29 | $2.29 | 1,200 |
| 2023-10-09 | $2.35 | $2.35 | 700 |
| 2023-10-06 | $2.35 | $2.35 | 4,600 |
| 2023-10-05 | $2.31 | $2.31 | 2,300 |
| 2023-10-04 | $2.20 | $2.20 | 6,300 |
| 2023-10-03 | $2.30 | $2.30 | 4,000 |
| 2023-10-02 | $2.50 | $2.50 | 500 |
| 2023-09-29 | $2.40 | $2.40 | 1,300 |
| 2023-09-28 | $2.53 | $2.53 | 500 |
| 2023-09-27 | $2.43 | $2.43 | 3,600 |
| 2023-09-26 | $2.53 | $2.53 | 10,500 |
| 2023-09-25 | $2.48 | $2.48 | 1,500 |
| 2023-09-22 | $2.65 | $2.65 | 6,100 |
| 2023-09-21 | $2.75 | $2.75 | 600 |
| 2023-09-20 | $2.50 | $2.50 | 7,900 |
| 2023-09-19 | $2.88 | $2.88 | 7,400 |
| 2023-09-18 | $2.97 | $2.97 | 4,500 |
| 2023-09-15 | $2.75 | $2.75 | 35,200 |
| 2023-09-14 | $3.55 | $3.55 | 400 |
| 2023-09-13 | $3.49 | $3.49 | 2,200 |
| 2023-09-12 | $3.50 | $3.50 | 4,500 |
| 2023-09-11 | $3.91 | $3.91 | 2,000 |
| 2023-09-08 | $3.90 | $3.90 | 4,800 |
| 2023-09-07 | $3.70 | $3.70 | 1,100 |
| 2023-09-06 | $4.50 | $4.50 | 1,000 |
| 2023-09-05 | $4.75 | $4.75 | 5,300 |
| 2023-09-01 | $3.84 | $3.84 | 13,500 |
| 2023-08-31 | $3.13 | $3.13 | 11,400 |
| 2023-08-30 | $2.40 | $2.40 | 900 |
| 2023-08-29 | $2.50 | $2.50 | 9,600 |
| 2023-08-28 | $2.77 | $2.77 | 28,800 |
| 2023-08-25 | $2.42 | $2.42 | 6,200 |
| 2023-08-24 | $2.40 | $2.40 | 8,200 |
| 2023-08-23 | $2.49 | $2.49 | 4,800 |
| 2023-08-22 | $2.50 | $2.50 | 1,800 |
| 2023-08-21 | $2.32 | $2.32 | 1,900 |
| 2023-08-18 | $2.50 | $2.50 | 6,500 |
| 2023-08-17 | $2.63 | $2.63 | 6,600 |
| 2023-08-16 | $2.68 | $2.68 | 2,000 |
| 2023-08-15 | $2.59 | $2.59 | 5,500 |
| 2023-08-14 | $2.71 | $2.71 | 2,300 |
| 2023-08-11 | $2.71 | $2.71 | 2,000 |
| 2023-08-10 | $2.74 | $2.74 | 2,900 |
| 2023-08-09 | $2.68 | $2.68 | 1,000 |
| 2023-08-08 | $2.79 | $2.79 | 10,100 |
| 2023-08-07 | $2.80 | $2.80 | 6,500 |
| 2023-08-04 | $2.90 | $2.90 | 5,000 |
| 2023-08-03 | $2.90 | $2.90 | 1,600 |
| 2023-08-02 | $3.00 | $3.00 | 1,000 |
| 2023-08-01 | $3.00 | $3.00 | 5,900 |
| 2023-07-31 | $3.00 | $3.00 | 1,500 |
| 2023-07-28 | $3.00 | $3.00 | 700 |
| 2023-07-27 | $3.02 | $3.02 | 500 |
| 2023-07-26 | $2.98 | $2.98 | 500 |
| 2023-07-25 | $3.10 | $3.10 | 3,400 |
| 2023-07-24 | $3.04 | $3.04 | 1,100 |
| 2023-07-21 | $3.00 | $3.00 | 16,800 |
| 2023-07-20 | $3.01 | $3.01 | 5,300 |
| 2023-07-19 | $3.00 | $3.00 | 5,100 |
| 2023-07-18 | $3.00 | $3.00 | 18,600 |
| 2023-07-17 | $3.18 | $3.18 | 4,900 |
| 2023-07-14 | $3.18 | $3.18 | 2,500 |
| 2023-07-13 | $3.13 | $3.13 | 2,400 |
| 2023-07-12 | $3.08 | $3.08 | 1,300 |
| 2023-07-11 | $3.00 | $3.00 | 1,800 |
| 2023-07-10 | $3.10 | $3.10 | 6,300 |
| 2023-07-07 | $3.04 | $3.04 | 6,900 |
| 2023-07-06 | $3.01 | $3.01 | 1,800 |
| 2023-07-05 | $2.96 | $2.96 | 10,000 |
| 2023-07-03 | $3.13 | $3.13 | 1,100 |
| 2023-06-30 | $3.12 | $3.12 | 2,500 |
| 2023-06-29 | $3.13 | $3.13 | 5,100 |
| 2023-06-28 | $3.04 | $3.04 | 6,200 |
| 2023-06-27 | $3.13 | $3.13 | 4,300 |
| 2023-06-26 | $3.00 | $3.00 | 36,400 |
| 2023-06-23 | $3.55 | $3.55 | 1,900 |
| 2023-06-22 | $3.60 | $3.60 | 6,900 |
| 2023-06-21 | $3.67 | $3.67 | 8,800 |
| 2023-06-20 | $3.71 | $3.71 | 16,000 |
| 2023-06-16 | $3.80 | $3.80 | 700 |
| 2023-06-15 | $4.00 | $4.00 | 2,600 |
| 2023-06-14 | $3.88 | $3.88 | 4,600 |
| 2023-06-13 | $3.84 | $3.84 | 3,600 |
| 2023-06-12 | $3.81 | $3.81 | 6,000 |
| 2023-06-09 | $3.84 | $3.84 | 8,200 |
| 2023-06-08 | $3.60 | $3.60 | 15,200 |
| 2023-06-07 | $3.70 | $3.70 | 10,300 |
| 2023-06-06 | $4.02 | $4.02 | 800 |
| 2023-06-05 | $3.73 | $3.73 | 18,600 |
| 2023-06-02 | $4.20 | $4.20 | 6,100 |
| 2023-06-01 | $4.20 | $4.20 | 2,000 |
| 2023-05-31 | $4.42 | $4.42 | 900 |
| 2023-05-30 | $4.50 | $4.50 | 9,000 |
| 2023-05-26 | $4.55 | $4.55 | 7,700 |
| 2023-05-25 | $5.05 | $5.05 | 6,200 |
| 2023-05-24 | $5.40 | $5.40 | 2,000 |
| 2023-05-23 | $5.45 | $5.45 | 4,600 |
| 2023-05-22 | $5.45 | $5.45 | 12,000 |
| 2023-05-19 | $6.43 | $6.43 | 2,600 |
| 2023-05-18 | $6.55 | $6.55 | 30,800 |
| 2023-05-17 | $6.56 | $6.56 | 12,000 |
| 2023-05-16 | $6.80 | $6.80 | 4,400 |
| 2023-05-15 | $7.12 | $7.12 | 8,600 |
| 2023-05-12 | $7.55 | $7.55 | 10,600 |
| 2023-05-11 | $7.48 | $7.48 | 12,900 |
| 2023-05-10 | $7.70 | $7.70 | 26,200 |
| 2023-05-09 | $7.74 | $7.74 | 6,800 |
| 2023-05-08 | $7.85 | $7.85 | 2,900 |
| 2023-05-05 | $8.06 | $8.06 | 5,100 |
| 2023-05-04 | $8.80 | $8.80 | 12,769 |
| 2023-05-03 | $8.40 | $8.40 | 2,791 |
| 2023-05-02 | $7.20 | $7.20 | 1,655 |
| 2023-05-01 | $7.60 | $7.60 | 5,124 |
| 2023-04-28 | $7.20 | $7.20 | 6,878 |
| 2023-04-27 | $6.80 | $6.80 | 1,573 |
| 2023-04-26 | $7.60 | $7.60 | 3,513 |
| 2023-04-25 | $7.60 | $7.60 | 1,978 |
| 2023-04-24 | $7.60 | $7.60 | 1,352 |
| 2023-04-21 | $7.60 | $7.60 | 1,938 |
| 2023-04-20 | $8.00 | $8.00 | 1,407 |
| 2023-04-19 | $8.00 | $8.00 | 438 |
| 2023-04-18 | $8.40 | $8.40 | 193 |
| 2023-04-17 | $8.00 | $8.00 | 5,301 |
| 2023-04-14 | $8.40 | $8.40 | 634 |
| 2023-04-13 | $8.40 | $8.40 | 1,594 |
| 2023-04-12 | $8.80 | $8.80 | 493 |
| 2023-04-11 | $8.40 | $8.40 | 844 |
| 2023-04-10 | $8.40 | $8.40 | 506 |
| 2023-04-06 | $8.40 | $8.40 | 508 |
| 2023-04-05 | $8.00 | $8.00 | 8,851 |
| 2023-04-04 | $8.40 | $8.40 | 1,250 |
| 2023-04-03 | $9.20 | $9.20 | 1,321 |
| 2023-03-31 | $9.20 | $9.20 | 3,996 |
| 2023-03-30 | $8.40 | $8.40 | 1,212 |
| 2023-03-29 | $8.40 | $8.40 | 798 |
| 2023-03-28 | $8.00 | $8.00 | 2,292 |
| 2023-03-27 | $7.60 | $7.60 | 1,203 |
| 2023-03-24 | $8.40 | $8.40 | 1,143 |
| 2023-03-23 | $8.00 | $8.00 | 6,682 |
| 2023-03-22 | $8.00 | $8.00 | 532 |
| 2023-03-21 | $8.00 | $8.00 | 1,418 |
| 2023-03-20 | $8.00 | $8.00 | 5,700 |
| 2023-03-17 | $8.40 | $8.40 | 2,272 |
| 2023-03-16 | $8.00 | $8.00 | 478 |
| 2023-03-15 | $8.00 | $8.00 | 2,792 |
| 2023-03-14 | $8.00 | $8.00 | 2,871 |
| 2023-03-13 | $8.80 | $8.80 | 1,365 |
| 2023-03-10 | $9.20 | $9.20 | 670 |
| 2023-03-09 | $9.60 | $9.60 | 632 |
| 2023-03-08 | $10.00 | $10.00 | 513 |
| 2023-03-07 | $10.00 | $10.00 | 1,294 |
| 2023-03-06 | $10.00 | $10.00 | 3,144 |
| 2023-03-03 | $10.00 | $10.00 | 1,567 |
| 2023-03-02 | $9.60 | $9.60 | 2,282 |
| 2023-03-01 | $10.00 | $10.00 | 1,756 |
| 2023-02-28 | $10.40 | $10.40 | 3,118 |
| 2023-02-27 | $9.20 | $9.20 | 773 |
| 2023-02-24 | $10.00 | $10.00 | 2,121 |
| 2023-02-23 | $9.60 | $9.60 | 5,237 |
| 2023-02-22 | $8.80 | $8.80 | 3,122 |
| 2023-02-21 | $10.00 | $10.00 | 752 |
| 2023-02-17 | $10.00 | $10.00 | 1,098 |
| 2023-02-16 | $10.00 | $10.00 | 1,366 |
| 2023-02-15 | $10.40 | $10.40 | 338 |
| 2023-02-14 | $10.00 | $10.00 | 3,675 |
| 2023-02-13 | $10.00 | $10.00 | 4,344 |
| 2023-02-10 | $10.40 | $10.40 | 3,479 |
| 2023-02-09 | $11.60 | $11.60 | 11,774 |
| 2023-02-08 | $11.60 | $11.60 | 6,842 |
| 2023-02-07 | $12.80 | $12.80 | 4,330 |
| 2023-02-06 | $12.00 | $12.00 | 3,419 |
| 2023-02-03 | $12.40 | $12.40 | 4,576 |
| 2023-02-02 | $12.40 | $12.40 | 5,631 |
| 2023-02-01 | $12.40 | $12.40 | 1,552 |
| 2023-01-31 | $12.80 | $12.80 | 983 |
| 2023-01-30 | $12.80 | $12.80 | 617 |
| 2023-01-27 | $12.80 | $12.80 | 1,979 |
| 2023-01-26 | $12.40 | $12.40 | 1,561 |
| 2023-01-25 | $12.80 | $12.80 | 1,694 |
| 2023-01-24 | $12.00 | $12.00 | 5,293 |
| 2023-01-23 | $13.60 | $13.60 | 1,110 |
| 2023-01-20 | $13.60 | $13.60 | 1,237 |
| 2023-01-19 | $13.20 | $13.20 | 695 |
| 2023-01-18 | $13.60 | $13.60 | 1,886 |
| 2023-01-17 | $13.20 | $13.20 | 1,354 |
| 2023-01-13 | $13.20 | $13.20 | 427 |
| 2023-01-12 | $12.80 | $12.80 | 1,822 |
| 2023-01-11 | $12.80 | $12.80 | 2,931 |
| 2023-01-10 | $13.60 | $13.60 | 2,257 |
| 2023-01-09 | $13.20 | $13.20 | 526 |
| 2023-01-06 | $13.60 | $13.60 | 1,634 |
| 2023-01-05 | $12.80 | $12.80 | 597 |
| 2023-01-04 | $13.20 | $13.20 | 744 |
| 2023-01-03 | $12.00 | $12.00 | 2,112 |