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
- 2007-05-01 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 | $0.34 | $0.34 | 122,600 |
| 2023-12-28 | $0.29 | $0.29 | 33,400 |
| 2023-12-27 | $0.29 | $0.29 | 19,400 |
| 2023-12-26 | $0.28 | $0.28 | 51,600 |
| 2023-12-22 | $0.32 | $0.32 | 411,500 |
| 2023-12-21 | $0.24 | $0.24 | 60,500 |
| 2023-12-20 | $0.16 | $0.16 | 80,600 |
| 2023-12-19 | $0.17 | $0.17 | 25,000 |
| 2023-12-18 | $0.16 | $0.16 | 153,800 |
| 2023-12-15 | $0.16 | $0.16 | 65,800 |
| 2023-12-14 | $0.17 | $0.17 | 44,700 |
| 2023-12-13 | $0.14 | $0.14 | 135,500 |
| 2023-12-12 | $0.12 | $0.12 | 100,900 |
| 2023-12-11 | $0.12 | $0.12 | 243,100 |
| 2023-12-08 | $0.14 | $0.14 | 279,400 |
| 2023-12-07 | $0.18 | $0.18 | 930,800 |
| 2023-12-06 | $0.37 | $0.37 | 1,270,900 |
| 2023-12-05 | $0.35 | $0.35 | 11,597,000 |
| 2023-12-04 | $0.45 | $0.45 | 81,100 |
| 2023-12-01 | $0.47 | $0.47 | 114,700 |
| 2023-11-30 | $0.49 | $0.49 | 238,100 |
| 2023-11-29 | $0.48 | $0.48 | 537,600 |
| 2023-11-28 | $0.47 | $0.47 | 1,006,000 |
| 2023-11-27 | $0.46 | $0.46 | 15,003,200 |
| 2023-11-24 | $0.45 | $0.45 | 344,200 |
| 2023-11-22 | $0.42 | $0.42 | 34,300 |
| 2023-11-21 | $0.43 | $0.43 | 44,000 |
| 2023-11-20 | $0.45 | $0.45 | 39,300 |
| 2023-11-17 | $0.42 | $0.42 | 32,000 |
| 2023-11-16 | $0.43 | $0.43 | 97,000 |
| 2023-11-15 | $0.38 | $0.38 | 360,400 |
| 2023-11-14 | $0.39 | $0.39 | 57,800 |
| 2023-11-13 | $0.37 | $0.37 | 25,400 |
| 2023-11-10 | $0.37 | $0.37 | 30,900 |
| 2023-11-09 | $0.38 | $0.38 | 67,800 |
| 2023-11-08 | $0.42 | $0.42 | 71,700 |
| 2023-11-07 | $0.48 | $0.48 | 21,600 |
| 2023-11-06 | $0.49 | $0.49 | 7,500 |
| 2023-11-03 | $0.51 | $0.51 | 29,100 |
| 2023-11-02 | $0.48 | $0.48 | 17,100 |
| 2023-11-01 | $0.47 | $0.47 | 8,200 |
| 2023-10-31 | $0.47 | $0.47 | 10,200 |
| 2023-10-30 | $0.46 | $0.46 | 7,200 |
| 2023-10-27 | $0.49 | $0.49 | 14,800 |
| 2023-10-26 | $0.49 | $0.49 | 33,500 |
| 2023-10-25 | $0.50 | $0.50 | 15,600 |
| 2023-10-24 | $0.58 | $0.58 | 8,200 |
| 2023-10-23 | $0.55 | $0.55 | 11,500 |
| 2023-10-20 | $0.61 | $0.61 | 4,900 |
| 2023-10-19 | $0.61 | $0.61 | 28,800 |
| 2023-10-18 | $0.68 | $0.68 | 18,000 |
| 2023-10-17 | $0.74 | $0.74 | 17,300 |
| 2023-10-16 | $0.69 | $0.69 | 26,100 |
| 2023-10-13 | $0.72 | $0.72 | 24,200 |
| 2023-10-12 | $0.71 | $0.71 | 31,800 |
| 2023-10-11 | $0.76 | $0.76 | 36,900 |
| 2023-10-10 | $0.71 | $0.71 | 21,900 |
| 2023-10-09 | $0.70 | $0.70 | 4,200 |
| 2023-10-06 | $0.69 | $0.69 | 21,800 |
| 2023-10-05 | $0.65 | $0.65 | 32,000 |
| 2023-10-04 | $0.65 | $0.65 | 7,500 |
| 2023-10-03 | $0.70 | $0.70 | 11,300 |
| 2023-10-02 | $0.72 | $0.72 | 12,200 |
| 2023-09-29 | $0.67 | $0.67 | 24,700 |
| 2023-09-28 | $0.73 | $0.73 | 7,500 |
| 2023-09-27 | $0.72 | $0.72 | 10,700 |
| 2023-09-26 | $0.71 | $0.71 | 23,400 |
| 2023-09-25 | $0.76 | $0.76 | 22,400 |
| 2023-09-22 | $0.76 | $0.76 | 6,700 |
| 2023-09-21 | $0.79 | $0.79 | 9,100 |
| 2023-09-20 | $0.84 | $0.84 | 27,800 |
| 2023-09-19 | $0.85 | $0.85 | 23,700 |
| 2023-09-18 | $0.85 | $0.85 | 18,600 |
| 2023-09-15 | $0.87 | $0.87 | 30,900 |
| 2023-09-14 | $0.89 | $0.89 | 11,900 |
| 2023-09-13 | $0.89 | $0.89 | 10,900 |
| 2023-09-12 | $0.90 | $0.90 | 12,500 |
| 2023-09-11 | $0.87 | $0.87 | 19,700 |
| 2023-09-08 | $0.91 | $0.91 | 25,200 |
| 2023-09-07 | $0.85 | $0.85 | 26,200 |
| 2023-09-06 | $0.87 | $0.87 | 20,000 |
| 2023-09-05 | $0.91 | $0.91 | 53,000 |
| 2023-09-01 | $0.90 | $0.90 | 16,100 |
| 2023-08-31 | $0.87 | $0.87 | 24,600 |
| 2023-08-30 | $0.86 | $0.86 | 27,600 |
| 2023-08-29 | $0.87 | $0.87 | 35,100 |
| 2023-08-28 | $0.87 | $0.87 | 37,100 |
| 2023-08-25 | $0.91 | $0.91 | 40,200 |
| 2023-08-24 | $0.89 | $0.89 | 112,200 |
| 2023-08-23 | $0.99 | $0.99 | 75,400 |
| 2023-08-22 | $1.00 | $1.00 | 56,800 |
| 2023-08-21 | $1.01 | $1.01 | 108,100 |
| 2023-08-18 | $1.04 | $1.04 | 113,200 |
| 2023-08-17 | $1.01 | $1.01 | 150,200 |
| 2023-08-16 | $1.09 | $1.09 | 120,400 |
| 2023-08-15 | $1.18 | $1.18 | 50,500 |
| 2023-08-14 | $1.18 | $1.18 | 80,300 |
| 2023-08-11 | $1.13 | $1.13 | 117,700 |
| 2023-08-10 | $1.13 | $1.13 | 104,500 |
| 2023-08-09 | $1.17 | $1.17 | 215,800 |
| 2023-08-08 | $1.30 | $1.30 | 227,900 |
| 2023-08-07 | $1.25 | $1.25 | 472,400 |
| 2023-08-04 | $1.35 | $1.35 | 138,587 |
| 2023-08-03 | $1.50 | $1.50 | 68,487 |
| 2023-08-02 | $1.35 | $1.35 | 101,033 |
| 2023-08-01 | $1.50 | $1.50 | 161,473 |
| 2023-07-31 | $1.20 | $1.20 | 168,627 |
| 2023-07-28 | $1.20 | $1.20 | 45,153 |
| 2023-07-27 | $1.20 | $1.20 | 57,000 |
| 2023-07-26 | $1.20 | $1.20 | 119,660 |
| 2023-07-25 | $1.20 | $1.20 | 119,807 |
| 2023-07-24 | $1.20 | $1.20 | 524,453 |
| 2023-07-21 | $1.20 | $1.20 | 58,607 |
| 2023-07-20 | $1.35 | $1.35 | 80,720 |
| 2023-07-19 | $1.35 | $1.35 | 41,207 |
| 2023-07-18 | $1.35 | $1.35 | 222,387 |
| 2023-07-17 | $1.50 | $1.50 | 92,587 |
| 2023-07-14 | $1.50 | $1.50 | 51,007 |
| 2023-07-13 | $1.65 | $1.65 | 45,887 |
| 2023-07-12 | $1.65 | $1.65 | 50,913 |
| 2023-07-11 | $1.65 | $1.65 | 75,247 |
| 2023-07-10 | $1.80 | $1.80 | 156,253 |
| 2023-07-07 | $1.65 | $1.65 | 103,893 |
| 2023-07-06 | $1.65 | $1.65 | 177,267 |
| 2023-07-05 | $1.80 | $1.80 | 1,035,333 |
| 2023-07-03 | $1.80 | $1.80 | 54,587 |
| 2023-06-30 | $1.65 | $1.65 | 104,967 |
| 2023-06-29 | $1.65 | $1.65 | 570,373 |
| 2023-06-28 | $2.25 | $2.25 | 124,680 |
| 2023-06-27 | $2.25 | $2.25 | 105,393 |
| 2023-06-26 | $2.40 | $2.40 | 63,093 |
| 2023-06-23 | $2.55 | $2.55 | 46,947 |
| 2023-06-22 | $2.55 | $2.55 | 60,913 |
| 2023-06-21 | $2.70 | $2.70 | 72,187 |
| 2023-06-20 | $2.55 | $2.55 | 97,393 |
| 2023-06-16 | $2.85 | $2.85 | 125,060 |
| 2023-06-15 | $3.00 | $3.00 | 163,380 |
| 2023-06-14 | $3.00 | $3.00 | 430,713 |
| 2023-06-13 | $3.15 | $3.15 | 409,380 |
| 2023-06-12 | $2.55 | $2.55 | 134,547 |
| 2023-06-09 | $2.70 | $2.70 | 417,900 |
| 2023-06-08 | $2.85 | $2.85 | 588,733 |
| 2023-06-07 | $2.85 | $2.85 | 11,980,953 |
| 2023-06-06 | $2.25 | $2.25 | 107,793 |
| 2023-06-05 | $2.25 | $2.25 | 99,127 |
| 2023-06-02 | $2.55 | $2.55 | 68,820 |
| 2023-06-01 | $2.55 | $2.55 | 70,900 |
| 2023-05-31 | $2.55 | $2.55 | 89,633 |
| 2023-05-30 | $2.55 | $2.55 | 101,833 |
| 2023-05-26 | $2.55 | $2.55 | 108,167 |
| 2023-05-25 | $2.70 | $2.70 | 202,253 |
| 2023-05-24 | $2.55 | $2.55 | 447,467 |
| 2023-05-23 | $2.55 | $2.55 | 128,340 |
| 2023-05-22 | $2.25 | $2.25 | 101,240 |
| 2023-05-19 | $2.25 | $2.25 | 212,500 |
| 2023-05-18 | $2.40 | $2.40 | 1,267,247 |
| 2023-05-17 | $2.25 | $2.25 | 201,860 |
| 2023-05-16 | $2.40 | $2.40 | 272,160 |
| 2023-05-15 | $2.40 | $2.40 | 155,407 |
| 2023-05-12 | $2.40 | $2.40 | 240,040 |
| 2023-05-11 | $2.55 | $2.55 | 374,687 |
| 2023-05-10 | $2.70 | $2.70 | 1,015,580 |
| 2023-05-09 | $4.05 | $4.05 | 10,922,580 |
| 2023-05-08 | $2.40 | $2.40 | 293,420 |
| 2023-05-05 | $2.10 | $2.10 | 37,147 |
| 2023-05-04 | $2.25 | $2.25 | 96,800 |
| 2023-05-03 | $2.40 | $2.40 | 121,807 |
| 2023-05-02 | $2.25 | $2.25 | 131,947 |
| 2023-05-01 | $2.55 | $2.55 | 139,027 |
| 2023-04-28 | $2.40 | $2.40 | 180,107 |
| 2023-04-27 | $2.70 | $2.70 | 203,827 |
| 2023-04-26 | $2.85 | $2.85 | 481,680 |
| 2023-04-25 | $2.25 | $2.25 | 115,807 |
| 2023-04-24 | $2.55 | $2.55 | 136,580 |
| 2023-04-21 | $2.85 | $2.85 | 238,593 |
| 2023-04-20 | $3.30 | $3.30 | 1,271,160 |
| 2023-04-19 | $2.85 | $2.85 | 166,853 |
| 2023-04-18 | $3.00 | $3.00 | 327,373 |
| 2023-04-17 | $3.75 | $3.75 | 819,853 |
| 2023-04-14 | $3.15 | $3.15 | 642,527 |
| 2023-04-13 | $2.85 | $2.85 | 1,333,747 |
| 2023-04-12 | $2.55 | $2.55 | 204,447 |
| 2023-04-11 | $2.55 | $2.55 | 24,533 |
| 2023-04-10 | $2.70 | $2.70 | 37,913 |
| 2023-04-06 | $2.55 | $2.55 | 102,573 |
| 2023-04-05 | $2.55 | $2.55 | 65,727 |
| 2023-04-04 | $2.40 | $2.40 | 45,053 |
| 2023-04-03 | $2.40 | $2.40 | 34,807 |
| 2023-03-31 | $2.70 | $2.70 | 29,893 |
| 2023-03-30 | $2.85 | $2.85 | 11,740 |
| 2023-03-29 | $2.85 | $2.85 | 18,787 |
| 2023-03-28 | $2.85 | $2.85 | 7,493 |
| 2023-03-27 | $3.00 | $3.00 | 18,480 |
| 2023-03-24 | $2.85 | $2.85 | 8,147 |
| 2023-03-23 | $2.85 | $2.85 | 22,967 |
| 2023-03-22 | $2.85 | $2.85 | 11,947 |
| 2023-03-21 | $2.85 | $2.85 | 10,860 |
| 2023-03-20 | $2.70 | $2.70 | 23,380 |
| 2023-03-17 | $3.15 | $3.15 | 62,313 |
| 2023-03-16 | $3.00 | $3.00 | 44,600 |
| 2023-03-15 | $3.00 | $3.00 | 67,273 |
| 2023-03-14 | $3.00 | $3.00 | 41,740 |
| 2023-03-13 | $3.15 | $3.15 | 18,720 |
| 2023-03-10 | $3.45 | $3.45 | 45,147 |
| 2023-03-09 | $3.45 | $3.45 | 28,520 |
| 2023-03-08 | $3.60 | $3.60 | 58,800 |
| 2023-03-07 | $3.60 | $3.60 | 91,253 |
| 2023-03-06 | $3.75 | $3.75 | 669,147 |
| 2023-03-03 | $3.75 | $3.75 | 18,880 |
| 2023-03-02 | $3.60 | $3.60 | 36,380 |
| 2023-03-01 | $3.75 | $3.75 | 189,980 |
| 2023-02-28 | $3.75 | $3.75 | 11,967 |
| 2023-02-27 | $3.60 | $3.60 | 6,560 |
| 2023-02-24 | $3.75 | $3.75 | 11,780 |
| 2023-02-23 | $3.90 | $3.90 | 11,373 |
| 2023-02-22 | $4.05 | $4.05 | 36,753 |
| 2023-02-21 | $4.65 | $4.65 | 94,093 |
| 2023-02-17 | $4.50 | $4.50 | 15,160 |
| 2023-02-16 | $4.80 | $4.80 | 22,913 |
| 2023-02-15 | $5.40 | $5.40 | 11,940 |
| 2023-02-14 | $5.40 | $5.40 | 39,813 |
| 2023-02-13 | $7.95 | $7.95 | 2,073 |
| 2023-02-10 | $7.50 | $7.50 | 10,107 |
| 2023-02-09 | $7.80 | $7.80 | 6,753 |
| 2023-02-08 | $7.50 | $7.50 | 51,333 |
| 2023-02-07 | $8.85 | $8.85 | 11,547 |
| 2023-02-06 | $10.20 | $10.20 | 9,707 |
| 2023-02-03 | $10.20 | $10.20 | 5,360 |
| 2023-02-02 | $10.20 | $10.20 | 21,773 |
| 2023-02-01 | $10.20 | $10.20 | 36,520 |
| 2023-01-31 | $9.60 | $9.60 | 38,013 |
| 2023-01-30 | $8.10 | $8.10 | 1,033 |
| 2023-01-27 | $8.25 | $8.25 | 1,673 |
| 2023-01-26 | $8.40 | $8.40 | 2,760 |
| 2023-01-25 | $8.25 | $8.25 | 1,147 |
| 2023-01-24 | $8.85 | $8.85 | 1,087 |
| 2023-01-23 | $8.55 | $8.55 | 580 |
| 2023-01-20 | $8.40 | $8.40 | 3,820 |
| 2023-01-19 | $8.10 | $8.10 | 2,853 |
| 2023-01-18 | $8.40 | $8.40 | 4,293 |
| 2023-01-17 | $9.15 | $9.15 | 2,000 |
| 2023-01-13 | $8.55 | $8.55 | 1,833 |
| 2023-01-12 | $9.00 | $9.00 | 1,920 |
| 2023-01-11 | $9.00 | $9.00 | 7,100 |
| 2023-01-10 | $9.90 | $9.90 | 6,707 |
| 2023-01-09 | $9.30 | $9.30 | 13,487 |
| 2023-01-06 | $8.25 | $8.25 | 15,153 |
| 2023-01-05 | $8.85 | $8.85 | 197,560 |
| 2023-01-04 | $9.15 | $9.15 | 627 |
| 2023-01-03 | $9.00 | $9.00 | 440 |