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
- 2009-05-05 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 | $1.80 | $1.80 | 427 |
| 2023-12-28 | $2.25 | $2.25 | 0 |
| 2023-12-27 | $2.25 | $2.25 | 213 |
| 2023-12-26 | $2.40 | $2.40 | 434 |
| 2023-12-22 | $2.10 | $2.10 | 100 |
| 2023-12-21 | $2.40 | $2.40 | 13 |
| 2023-12-20 | $2.70 | $2.70 | 33 |
| 2023-12-19 | $2.64 | $2.64 | 0 |
| 2023-12-18 | $2.40 | $2.40 | 24 |
| 2023-12-15 | $3.00 | $3.00 | 10 |
| 2023-12-14 | $2.40 | $2.40 | 320 |
| 2023-12-13 | $2.70 | $2.70 | 1 |
| 2023-12-12 | $2.70 | $2.70 | 233 |
| 2023-12-11 | $2.70 | $2.70 | 0 |
| 2023-12-08 | $3.30 | $3.30 | 38 |
| 2023-12-07 | $2.70 | $2.70 | 0 |
| 2023-12-06 | $2.70 | $2.70 | 0 |
| 2023-12-05 | $2.70 | $2.70 | 2,719 |
| 2023-12-04 | $2.40 | $2.40 | 429 |
| 2023-12-01 | $2.70 | $2.70 | 19 |
| 2023-11-30 | $3.00 | $3.00 | 3 |
| 2023-11-29 | $3.00 | $3.00 | 3 |
| 2023-11-28 | $3.00 | $3.00 | 39 |
| 2023-11-27 | $3.48 | $3.48 | 3 |
| 2023-11-24 | $3.60 | $3.60 | 16 |
| 2023-11-22 | $3.60 | $3.60 | 378 |
| 2023-11-21 | $2.70 | $2.70 | 26 |
| 2023-11-20 | $3.30 | $3.30 | 59 |
| 2023-11-17 | $2.70 | $2.70 | 36 |
| 2023-11-16 | $2.40 | $2.40 | 818 |
| 2023-11-15 | $2.85 | $2.85 | 6 |
| 2023-11-14 | $2.55 | $2.55 | 103 |
| 2023-11-13 | $2.70 | $2.70 | 263 |
| 2023-11-10 | $2.25 | $2.25 | 373 |
| 2023-11-09 | $2.40 | $2.40 | 21 |
| 2023-11-08 | $2.25 | $2.25 | 2 |
| 2023-11-07 | $2.40 | $2.40 | 170 |
| 2023-11-06 | $2.40 | $2.40 | 73 |
| 2023-11-03 | $2.70 | $2.70 | 12 |
| 2023-11-02 | $2.10 | $2.10 | 261 |
| 2023-11-01 | $1.50 | $1.50 | 11 |
| 2023-10-31 | $1.50 | $1.50 | 0 |
| 2023-10-30 | $1.50 | $1.50 | 91 |
| 2023-10-27 | $1.80 | $1.80 | 208 |
| 2023-10-26 | $2.31 | $2.31 | 69 |
| 2023-10-25 | $2.70 | $2.70 | 33 |
| 2023-10-24 | $2.10 | $2.10 | 11 |
| 2023-10-23 | $2.10 | $2.10 | 19 |
| 2023-10-20 | $2.70 | $2.70 | 0 |
| 2023-10-19 | $2.70 | $2.70 | 25 |
| 2023-10-18 | $2.40 | $2.40 | 7 |
| 2023-10-17 | $3.00 | $3.00 | 37 |
| 2023-10-16 | $2.40 | $2.40 | 98 |
| 2023-10-13 | $2.40 | $2.40 | 234 |
| 2023-10-12 | $3.00 | $3.00 | 11 |
| 2023-10-11 | $3.15 | $3.15 | 0 |
| 2023-10-10 | $3.15 | $3.15 | 0 |
| 2023-10-09 | $3.15 | $3.15 | 0 |
| 2023-10-06 | $3.15 | $3.15 | 40 |
| 2023-10-05 | $3.15 | $3.15 | 6 |
| 2023-10-04 | $3.15 | $3.15 | 7 |
| 2023-10-03 | $3.00 | $3.00 | 8 |
| 2023-10-02 | $2.70 | $2.70 | 4 |
| 2023-09-29 | $2.70 | $2.70 | 483 |
| 2023-09-28 | $3.00 | $3.00 | 5 |
| 2023-09-27 | $2.79 | $2.79 | 5 |
| 2023-09-26 | $3.00 | $3.00 | 3 |
| 2023-09-25 | $3.00 | $3.00 | 27 |
| 2023-09-22 | $3.30 | $3.30 | 0 |
| 2023-09-21 | $3.30 | $3.30 | 84 |
| 2023-09-20 | $3.30 | $3.30 | 39 |
| 2023-09-19 | $2.40 | $2.40 | 33 |
| 2023-09-18 | $3.30 | $3.30 | 11 |
| 2023-09-15 | $3.30 | $3.30 | 3 |
| 2023-09-14 | $3.30 | $3.30 | 30 |
| 2023-09-13 | $3.60 | $3.60 | 0 |
| 2023-09-12 | $3.60 | $3.60 | 0 |
| 2023-09-11 | $3.30 | $3.30 | 96 |
| 2023-09-08 | $3.90 | $3.90 | 33 |
| 2023-09-07 | $3.75 | $3.75 | 2 |
| 2023-09-06 | $3.30 | $3.30 | 212 |
| 2023-09-05 | $4.50 | $4.50 | 120 |
| 2023-09-01 | $3.60 | $3.60 | 226 |
| 2023-08-31 | $3.00 | $3.00 | 245 |
| 2023-08-30 | $3.15 | $3.15 | 365 |
| 2023-08-29 | $3.30 | $3.30 | 0 |
| 2023-08-28 | $3.30 | $3.30 | 0 |
| 2023-08-25 | $3.30 | $3.30 | 309 |
| 2023-08-24 | $3.30 | $3.30 | 63 |
| 2023-08-23 | $3.30 | $3.30 | 0 |
| 2023-08-22 | $3.90 | $3.90 | 80 |
| 2023-08-21 | $3.90 | $3.90 | 0 |
| 2023-08-18 | $3.90 | $3.90 | 0 |
| 2023-08-17 | $3.90 | $3.90 | 9 |
| 2023-08-16 | $3.60 | $3.60 | 0 |
| 2023-08-15 | $3.60 | $3.60 | 23 |
| 2023-08-14 | $4.20 | $4.20 | 23 |
| 2023-08-11 | $4.50 | $4.50 | 695 |
| 2023-08-10 | $3.42 | $3.42 | 211 |
| 2023-08-09 | $3.30 | $3.30 | 166 |
| 2023-08-08 | $3.42 | $3.42 | 96 |
| 2023-08-07 | $2.70 | $2.70 | 50 |
| 2023-08-04 | $3.00 | $3.00 | 214 |
| 2023-08-03 | $2.70 | $2.70 | 300 |
| 2023-08-02 | $2.70 | $2.70 | 6 |
| 2023-08-01 | $3.90 | $3.90 | 24 |
| 2023-07-31 | $3.00 | $3.00 | 40 |
| 2023-07-28 | $3.30 | $3.30 | 0 |
| 2023-07-27 | $3.30 | $3.30 | 34 |
| 2023-07-26 | $3.15 | $3.15 | 33 |
| 2023-07-25 | $3.30 | $3.30 | 225 |
| 2023-07-24 | $2.55 | $2.55 | 8 |
| 2023-07-21 | $3.00 | $3.00 | 738 |
| 2023-07-20 | $2.40 | $2.40 | 33 |
| 2023-07-19 | $2.70 | $2.70 | 408 |
| 2023-07-18 | $3.00 | $3.00 | 0 |
| 2023-07-17 | $3.00 | $3.00 | 33 |
| 2023-07-14 | $3.00 | $3.00 | 33 |
| 2023-07-13 | $2.40 | $2.40 | 554 |
| 2023-07-12 | $2.40 | $2.40 | 584 |
| 2023-07-11 | $2.70 | $2.70 | 336 |
| 2023-07-10 | $3.30 | $3.30 | 0 |
| 2023-07-07 | $3.30 | $3.30 | 3 |
| 2023-07-06 | $2.40 | $2.40 | 0 |
| 2023-07-05 | $2.40 | $2.40 | 33 |
| 2023-07-03 | $2.85 | $2.85 | 0 |
| 2023-06-30 | $2.85 | $2.85 | 8 |
| 2023-06-29 | $2.40 | $2.40 | 33 |
| 2023-06-28 | $3.30 | $3.30 | 166 |
| 2023-06-27 | $3.27 | $3.27 | 0 |
| 2023-06-26 | $3.27 | $3.27 | 13 |
| 2023-06-23 | $2.70 | $2.70 | 722 |
| 2023-06-22 | $2.40 | $2.40 | 5 |
| 2023-06-21 | $2.40 | $2.40 | 0 |
| 2023-06-20 | $2.40 | $2.40 | 32 |
| 2023-06-16 | $2.40 | $2.40 | 3 |
| 2023-06-15 | $2.52 | $2.52 | 6 |
| 2023-06-14 | $2.70 | $2.70 | 66 |
| 2023-06-13 | $2.40 | $2.40 | 0 |
| 2023-06-12 | $2.40 | $2.40 | 0 |
| 2023-06-09 | $2.40 | $2.40 | 166 |
| 2023-06-08 | $2.40 | $2.40 | 3,359 |
| 2023-06-07 | $3.12 | $3.12 | 23 |
| 2023-06-06 | $3.60 | $3.60 | 27 |
| 2023-06-05 | $2.70 | $2.70 | 175 |
| 2023-06-02 | $3.60 | $3.60 | 0 |
| 2023-06-01 | $3.60 | $3.60 | 197 |
| 2023-05-31 | $3.00 | $3.00 | 1 |
| 2023-05-30 | $2.70 | $2.70 | 0 |
| 2023-05-26 | $2.70 | $2.70 | 99 |
| 2023-05-25 | $2.70 | $2.70 | 38 |
| 2023-05-24 | $2.40 | $2.40 | 366 |
| 2023-05-23 | $2.40 | $2.40 | 0 |
| 2023-05-22 | $2.40 | $2.40 | 0 |
| 2023-05-19 | $2.40 | $2.40 | 197 |
| 2023-05-18 | $2.40 | $2.40 | 1 |
| 2023-05-17 | $2.85 | $2.85 | 0 |
| 2023-05-16 | $2.85 | $2.85 | 2 |
| 2023-05-15 | $3.00 | $3.00 | 382 |
| 2023-05-12 | $3.00 | $3.00 | 3 |
| 2023-05-11 | $3.00 | $3.00 | 315 |
| 2023-05-10 | $2.61 | $2.61 | 0 |
| 2023-05-09 | $2.61 | $2.61 | 32 |
| 2023-05-08 | $2.40 | $2.40 | 0 |
| 2023-05-05 | $2.40 | $2.40 | 0 |
| 2023-05-04 | $2.40 | $2.40 | 1,395 |
| 2023-05-03 | $3.90 | $3.90 | 2,685 |
| 2023-05-02 | $3.60 | $3.60 | 50 |
| 2023-05-01 | $3.60 | $3.60 | 52 |
| 2023-04-28 | $3.30 | $3.30 | 6 |
| 2023-04-27 | $3.90 | $3.90 | 156 |
| 2023-04-26 | $3.90 | $3.90 | 0 |
| 2023-04-25 | $3.90 | $3.90 | 0 |
| 2023-04-24 | $4.20 | $4.20 | 1 |
| 2023-04-21 | $3.90 | $3.90 | 95 |
| 2023-04-20 | $3.90 | $3.90 | 120 |
| 2023-04-19 | $4.35 | $4.35 | 103 |
| 2023-04-18 | $4.50 | $4.50 | 0 |
| 2023-04-17 | $4.50 | $4.50 | 117 |
| 2023-04-14 | $4.50 | $4.50 | 25 |
| 2023-04-13 | $4.20 | $4.20 | 125 |
| 2023-04-12 | $4.50 | $4.50 | 0 |
| 2023-04-11 | $4.50 | $4.50 | 0 |
| 2023-04-10 | $4.20 | $4.20 | 497 |
| 2023-04-06 | $4.20 | $4.20 | 23 |
| 2023-04-05 | $4.80 | $4.80 | 473 |
| 2023-04-04 | $4.50 | $4.50 | 329 |
| 2023-04-03 | $4.50 | $4.50 | 23 |
| 2023-03-31 | $4.50 | $4.50 | 24 |
| 2023-03-30 | $4.20 | $4.20 | 161 |
| 2023-03-29 | $4.80 | $4.80 | 30 |
| 2023-03-28 | $4.50 | $4.50 | 11 |
| 2023-03-27 | $4.80 | $4.80 | 334 |
| 2023-03-24 | $4.50 | $4.50 | 19 |
| 2023-03-23 | $4.50 | $4.50 | 28 |
| 2023-03-22 | $4.80 | $4.80 | 0 |
| 2023-03-21 | $4.80 | $4.80 | 0 |
| 2023-03-20 | $4.50 | $4.50 | 6 |
| 2023-03-17 | $4.20 | $4.20 | 50 |
| 2023-03-16 | $4.20 | $4.20 | 1,253 |
| 2023-03-15 | $4.50 | $4.50 | 326 |
| 2023-03-14 | $4.50 | $4.50 | 5 |
| 2023-03-13 | $4.50 | $4.50 | 316 |
| 2023-03-10 | $4.80 | $4.80 | 26 |
| 2023-03-09 | $5.10 | $5.10 | 8 |
| 2023-03-08 | $5.25 | $5.25 | 0 |
| 2023-03-07 | $5.25 | $5.25 | 0 |
| 2023-03-06 | $5.25 | $5.25 | 0 |
| 2023-03-03 | $5.25 | $5.25 | 6 |
| 2023-03-02 | $5.40 | $5.40 | 19 |
| 2023-03-01 | $5.40 | $5.40 | 0 |
| 2023-02-28 | $5.40 | $5.40 | 40 |
| 2023-02-27 | $5.40 | $5.40 | 5 |
| 2023-02-24 | $5.25 | $5.25 | 1,675 |
| 2023-02-23 | $6.54 | $6.54 | 8 |
| 2023-02-22 | $6.30 | $6.30 | 0 |
| 2023-02-21 | $6.30 | $6.30 | 34 |
| 2023-02-17 | $4.80 | $4.80 | 0 |
| 2023-02-16 | $4.80 | $4.80 | 34 |
| 2023-02-15 | $4.80 | $4.80 | 0 |
| 2023-02-14 | $4.80 | $4.80 | 49 |
| 2023-02-13 | $4.80 | $4.80 | 16 |
| 2023-02-10 | $5.40 | $5.40 | 69 |
| 2023-02-09 | $6.60 | $6.60 | 0 |
| 2023-02-08 | $6.60 | $6.60 | 289 |
| 2023-02-07 | $5.40 | $5.40 | 48 |
| 2023-02-06 | $5.10 | $5.10 | 3 |
| 2023-02-03 | $6.00 | $6.00 | 27 |
| 2023-02-02 | $7.20 | $7.20 | 14 |
| 2023-02-01 | $6.30 | $6.30 | 665 |
| 2023-01-31 | $6.00 | $6.00 | 476 |
| 2023-01-30 | $4.80 | $4.80 | 70 |
| 2023-01-27 | $6.00 | $6.00 | 169 |
| 2023-01-26 | $5.70 | $5.70 | 482 |
| 2023-01-25 | $4.80 | $4.80 | 0 |
| 2023-01-24 | $4.80 | $4.80 | 16 |
| 2023-01-23 | $4.80 | $4.80 | 0 |
| 2023-01-20 | $4.80 | $4.80 | 5 |
| 2023-01-19 | $4.80 | $4.80 | 1 |
| 2023-01-18 | $4.50 | $4.50 | 7 |
| 2023-01-17 | $4.80 | $4.80 | 41 |
| 2023-01-13 | $4.80 | $4.80 | 0 |
| 2023-01-12 | $4.80 | $4.80 | 7 |
| 2023-01-11 | $4.80 | $4.80 | 104 |
| 2023-01-10 | $4.80 | $4.80 | 0 |
| 2023-01-09 | $4.80 | $4.80 | 146 |
| 2023-01-06 | $4.80 | $4.80 | 0 |
| 2023-01-05 | $4.80 | $4.80 | 49 |
| 2023-01-04 | $4.95 | $4.95 | 109 |
| 2023-01-03 | $5.10 | $5.10 | 93 |