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
- 2007-05-09 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 | 195 |
| 2023-12-28 | $1.37 | $1.37 | 0 |
| 2023-12-27 | $1.37 | $1.37 | 432 |
| 2023-12-26 | $1.80 | $1.80 | 116 |
| 2023-12-22 | $1.36 | $1.36 | 224 |
| 2023-12-21 | $1.17 | $1.17 | 40 |
| 2023-12-20 | $1.65 | $1.65 | 17 |
| 2023-12-19 | $1.76 | $1.76 | 10 |
| 2023-12-18 | $1.80 | $1.80 | 0 |
| 2023-12-15 | $1.80 | $1.80 | 0 |
| 2023-12-14 | $1.80 | $1.80 | 762 |
| 2023-12-13 | $1.84 | $1.84 | 100 |
| 2023-12-12 | $1.77 | $1.77 | 531 |
| 2023-12-11 | $1.70 | $1.70 | 376 |
| 2023-12-08 | $1.84 | $1.84 | 0 |
| 2023-12-07 | $1.84 | $1.84 | 61 |
| 2023-12-06 | $1.80 | $1.80 | 201 |
| 2023-12-05 | $2.50 | $2.50 | 1 |
| 2023-12-04 | $1.46 | $1.46 | 216 |
| 2023-12-01 | $1.20 | $1.20 | 354 |
| 2023-11-30 | $1.30 | $1.30 | 2,932 |
| 2023-11-29 | $1.30 | $1.30 | 60 |
| 2023-11-28 | $1.65 | $1.65 | 221 |
| 2023-11-27 | $1.65 | $1.65 | 25 |
| 2023-11-24 | $1.65 | $1.65 | 66 |
| 2023-11-22 | $1.57 | $1.57 | 1,010 |
| 2023-11-21 | $1.09 | $1.09 | 1,774 |
| 2023-11-20 | $1.70 | $1.70 | 303 |
| 2023-11-17 | $1.80 | $1.80 | 177 |
| 2023-11-16 | $1.75 | $1.75 | 854 |
| 2023-11-15 | $1.70 | $1.70 | 2,309 |
| 2023-11-14 | $1.70 | $1.70 | 1,612 |
| 2023-11-13 | $1.90 | $1.90 | 1,212 |
| 2023-11-10 | $1.90 | $1.90 | 960 |
| 2023-11-09 | $1.70 | $1.70 | 2,274 |
| 2023-11-08 | $1.70 | $1.70 | 2,703 |
| 2023-11-07 | $1.60 | $1.60 | 0 |
| 2023-11-06 | $1.60 | $1.60 | 2,065 |
| 2023-11-03 | $1.59 | $1.59 | 0 |
| 2023-11-02 | $1.59 | $1.59 | 2 |
| 2023-11-01 | $1.11 | $1.11 | 653 |
| 2023-10-31 | $1.70 | $1.70 | 0 |
| 2023-10-30 | $1.70 | $1.70 | 0 |
| 2023-10-27 | $1.70 | $1.70 | 450 |
| 2023-10-26 | $2.00 | $2.00 | 902 |
| 2023-10-25 | $2.55 | $2.55 | 1,621 |
| 2023-10-24 | $1.70 | $1.70 | 59 |
| 2023-10-23 | $1.40 | $1.40 | 33 |
| 2023-10-20 | $1.70 | $1.70 | 23 |
| 2023-10-19 | $1.70 | $1.70 | 1 |
| 2023-10-18 | $1.50 | $1.50 | 61 |
| 2023-10-17 | $1.70 | $1.70 | 0 |
| 2023-10-16 | $1.70 | $1.70 | 0 |
| 2023-10-13 | $1.70 | $1.70 | 248 |
| 2023-10-12 | $1.70 | $1.70 | 228 |
| 2023-10-11 | $2.10 | $2.10 | 46 |
| 2023-10-10 | $1.50 | $1.50 | 411 |
| 2023-10-09 | $1.70 | $1.70 | 381 |
| 2023-10-06 | $1.69 | $1.69 | 194 |
| 2023-10-05 | $1.49 | $1.49 | 623 |
| 2023-10-04 | $1.50 | $1.50 | 6 |
| 2023-10-03 | $1.50 | $1.50 | 453 |
| 2023-10-02 | $1.50 | $1.50 | 147 |
| 2023-09-29 | $2.00 | $2.00 | 40 |
| 2023-09-28 | $2.69 | $2.69 | 851 |
| 2023-09-27 | $1.99 | $1.99 | 116 |
| 2023-09-26 | $2.20 | $2.20 | 562 |
| 2023-09-25 | $1.26 | $1.26 | 143 |
| 2023-09-22 | $1.60 | $1.60 | 1,333 |
| 2023-09-21 | $1.90 | $1.90 | 163 |
| 2023-09-20 | $2.22 | $2.22 | 31 |
| 2023-09-19 | $2.20 | $2.20 | 0 |
| 2023-09-18 | $2.20 | $2.20 | 10 |
| 2023-09-15 | $2.20 | $2.20 | 211 |
| 2023-09-14 | $1.99 | $1.99 | 315 |
| 2023-09-13 | $2.22 | $2.22 | 0 |
| 2023-09-12 | $2.22 | $2.22 | 117 |
| 2023-09-11 | $2.20 | $2.20 | 2,808 |
| 2023-09-08 | $2.22 | $2.22 | 112 |
| 2023-09-07 | $2.00 | $2.00 | 132 |
| 2023-09-06 | $2.24 | $2.24 | 265 |
| 2023-09-05 | $2.24 | $2.24 | 184 |
| 2023-09-01 | $2.73 | $2.73 | 3,968 |
| 2023-08-31 | $2.45 | $2.45 | 3,306 |
| 2023-08-30 | $2.60 | $2.60 | 2,850 |
| 2023-08-29 | $2.60 | $2.60 | 1,361 |
| 2023-08-28 | $2.55 | $2.55 | 2,123 |
| 2023-08-25 | $2.49 | $2.49 | 226 |
| 2023-08-24 | $2.19 | $2.19 | 603 |
| 2023-08-23 | $2.20 | $2.20 | 2,902 |
| 2023-08-22 | $1.90 | $1.90 | 87 |
| 2023-08-21 | $1.90 | $1.90 | 278 |
| 2023-08-18 | $2.00 | $2.00 | 1,125 |
| 2023-08-17 | $1.95 | $1.95 | 252 |
| 2023-08-16 | $2.20 | $2.20 | 1,441 |
| 2023-08-15 | $2.00 | $2.00 | 1,988 |
| 2023-08-14 | $2.00 | $2.00 | 2,860 |
| 2023-08-11 | $1.60 | $1.60 | 775 |
| 2023-08-10 | $2.15 | $2.15 | 6,625 |
| 2023-08-09 | $1.45 | $1.45 | 984 |
| 2023-08-08 | $0.93 | $0.93 | 75 |
| 2023-08-07 | $1.20 | $1.20 | 505 |
| 2023-08-04 | $1.20 | $1.20 | 5,030 |
| 2023-08-03 | $0.81 | $0.81 | 1,116 |
| 2023-08-02 | $0.55 | $0.55 | 215 |
| 2023-08-01 | $0.70 | $0.70 | 1,709 |
| 2023-07-31 | $1.49 | $1.49 | 0 |
| 2023-07-28 | $1.49 | $1.49 | 0 |
| 2023-07-27 | $1.49 | $1.49 | 0 |
| 2023-07-26 | $1.49 | $1.49 | 910 |
| 2023-07-25 | $0.42 | $0.42 | 44 |
| 2023-07-24 | $1.49 | $1.49 | 21 |
| 2023-07-21 | $0.67 | $0.67 | 0 |
| 2023-07-20 | $0.67 | $0.67 | 0 |
| 2023-07-19 | $0.67 | $0.67 | 0 |
| 2023-07-18 | $0.67 | $0.67 | 1,018 |
| 2023-07-17 | $0.66 | $0.66 | 0 |
| 2023-07-14 | $0.66 | $0.66 | 0 |
| 2023-07-13 | $0.66 | $0.66 | 1,479 |
| 2023-07-12 | $1.00 | $1.00 | 0 |
| 2023-07-11 | $1.00 | $1.00 | 0 |
| 2023-07-10 | $1.00 | $1.00 | 0 |
| 2023-07-07 | $1.00 | $1.00 | 0 |
| 2023-07-06 | $1.00 | $1.00 | 0 |
| 2023-07-05 | $1.00 | $1.00 | 299 |
| 2023-07-03 | $1.00 | $1.00 | 1,575 |
| 2023-06-30 | $1.00 | $1.00 | 674 |
| 2023-06-29 | $0.99 | $0.99 | 1 |
| 2023-06-28 | $0.30 | $0.30 | 4 |
| 2023-06-27 | $1.00 | $1.00 | 0 |
| 2023-06-26 | $1.00 | $1.00 | 0 |
| 2023-06-23 | $1.00 | $1.00 | 0 |
| 2023-06-22 | $1.00 | $1.00 | 0 |
| 2023-06-21 | $1.00 | $1.00 | 0 |
| 2023-06-20 | $1.00 | $1.00 | 650 |
| 2023-06-16 | $0.70 | $0.70 | 1,013 |
| 2023-06-15 | $0.71 | $0.71 | 1,040 |
| 2023-06-14 | $1.30 | $1.30 | 3 |
| 2023-06-13 | $1.00 | $1.00 | 400 |
| 2023-06-12 | $1.00 | $1.00 | 0 |
| 2023-06-09 | $1.00 | $1.00 | 76 |
| 2023-06-08 | $1.50 | $1.50 | 0 |
| 2023-06-07 | $1.50 | $1.50 | 735 |
| 2023-06-06 | $0.71 | $0.71 | 327 |
| 2023-06-05 | $2.00 | $2.00 | 0 |
| 2023-06-02 | $2.00 | $2.00 | 0 |
| 2023-06-01 | $2.00 | $2.00 | 270 |
| 2023-05-31 | $1.65 | $1.65 | 0 |
| 2023-05-30 | $1.65 | $1.65 | 0 |
| 2023-05-26 | $1.65 | $1.65 | 10 |
| 2023-05-25 | $1.79 | $1.79 | 0 |
| 2023-05-24 | $1.79 | $1.79 | 0 |
| 2023-05-23 | $1.79 | $1.79 | 0 |
| 2023-05-22 | $1.79 | $1.79 | 460 |
| 2023-05-19 | $0.80 | $0.80 | 0 |
| 2023-05-18 | $0.80 | $0.80 | 1,251 |
| 2023-05-17 | $0.75 | $0.75 | 0 |
| 2023-05-16 | $0.75 | $0.75 | 0 |
| 2023-05-15 | $0.75 | $0.75 | 0 |
| 2023-05-12 | $0.75 | $0.75 | 1,349 |
| 2023-05-11 | $0.80 | $0.80 | 3,826 |
| 2023-05-10 | $0.81 | $0.81 | 2,612 |
| 2023-05-09 | $0.89 | $0.89 | 1,133 |
| 2023-05-08 | $0.90 | $0.90 | 801 |
| 2023-05-05 | $1.07 | $1.07 | 769 |
| 2023-05-04 | $1.42 | $1.42 | 0 |
| 2023-05-03 | $1.42 | $1.42 | 0 |
| 2023-05-02 | $1.42 | $1.42 | 0 |
| 2023-05-01 | $1.42 | $1.42 | 1,000 |
| 2023-04-28 | $2.29 | $2.29 | 120 |
| 2023-04-27 | $1.50 | $1.50 | 617 |
| 2023-04-26 | $1.55 | $1.55 | 0 |
| 2023-04-25 | $1.55 | $1.55 | 0 |
| 2023-04-24 | $1.55 | $1.55 | 1,100 |
| 2023-04-21 | $2.00 | $2.00 | 125 |
| 2023-04-20 | $1.89 | $1.89 | 659 |
| 2023-04-19 | $1.89 | $1.89 | 401 |
| 2023-04-18 | $2.14 | $2.14 | 532 |
| 2023-04-17 | $2.50 | $2.50 | 1,646 |
| 2023-04-14 | $1.63 | $1.63 | 1,655 |
| 2023-04-13 | $1.65 | $1.65 | 431 |
| 2023-04-12 | $2.49 | $2.49 | 2,895 |
| 2023-04-11 | $1.78 | $1.78 | 1,305 |
| 2023-04-10 | $2.00 | $2.00 | 1,000 |
| 2023-04-06 | $1.95 | $1.95 | 250 |
| 2023-04-05 | $2.63 | $2.63 | 154 |
| 2023-04-04 | $2.63 | $2.63 | 206 |
| 2023-04-03 | $2.64 | $2.64 | 0 |
| 2023-03-31 | $2.64 | $2.64 | 2,381 |
| 2023-03-30 | $2.25 | $2.25 | 287 |
| 2023-03-29 | $1.76 | $1.76 | 141 |
| 2023-03-28 | $1.60 | $1.60 | 1,260 |
| 2023-03-27 | $1.98 | $1.98 | 0 |
| 2023-03-24 | $1.98 | $1.98 | 117 |
| 2023-03-23 | $1.60 | $1.60 | 412 |
| 2023-03-22 | $2.00 | $2.00 | 646 |
| 2023-03-21 | $1.60 | $1.60 | 715 |
| 2023-03-20 | $2.20 | $2.20 | 98 |
| 2023-03-17 | $1.60 | $1.60 | 300 |
| 2023-03-16 | $1.99 | $1.99 | 1,338 |
| 2023-03-15 | $1.71 | $1.71 | 1,420 |
| 2023-03-14 | $1.77 | $1.77 | 140 |
| 2023-03-13 | $2.50 | $2.50 | 1,215 |
| 2023-03-10 | $2.02 | $2.02 | 1,563 |
| 2023-03-09 | $2.19 | $2.19 | 726 |
| 2023-03-08 | $3.30 | $3.30 | 6,713 |
| 2023-03-07 | $2.00 | $2.00 | 2,490 |
| 2023-03-06 | $2.04 | $2.04 | 738 |
| 2023-03-03 | $2.70 | $2.70 | 755 |
| 2023-03-02 | $2.70 | $2.70 | 2,057 |
| 2023-03-01 | $2.00 | $2.00 | 1,030 |
| 2023-02-28 | $2.00 | $2.00 | 325 |
| 2023-02-27 | $2.03 | $2.03 | 1,751 |
| 2023-02-24 | $2.30 | $2.30 | 300 |
| 2023-02-23 | $2.30 | $2.30 | 614 |
| 2023-02-22 | $2.80 | $2.80 | 1,384 |
| 2023-02-21 | $2.79 | $2.79 | 1,505 |
| 2023-02-17 | $3.00 | $3.00 | 1,010 |
| 2023-02-16 | $3.10 | $3.10 | 320 |
| 2023-02-15 | $3.00 | $3.00 | 106 |
| 2023-02-14 | $2.85 | $2.85 | 512 |
| 2023-02-13 | $3.00 | $3.00 | 2,062 |
| 2023-02-10 | $3.25 | $3.25 | 906 |
| 2023-02-09 | $3.96 | $3.96 | 374 |
| 2023-02-08 | $3.30 | $3.30 | 829 |
| 2023-02-07 | $3.00 | $3.00 | 2,651 |
| 2023-02-06 | $3.30 | $3.30 | 1,243 |
| 2023-02-03 | $3.01 | $3.01 | 3,053 |
| 2023-02-02 | $3.30 | $3.30 | 1,604 |
| 2023-02-01 | $3.50 | $3.50 | 1,100 |
| 2023-01-31 | $3.89 | $3.89 | 1,303 |
| 2023-01-30 | $4.00 | $4.00 | 1,794 |
| 2023-01-27 | $3.95 | $3.95 | 1,165 |
| 2023-01-26 | $3.00 | $3.00 | 860 |
| 2023-01-25 | $3.40 | $3.40 | 2,790 |
| 2023-01-24 | $3.50 | $3.50 | 2,922 |
| 2023-01-23 | $1.95 | $1.95 | 52 |
| 2023-01-20 | $2.20 | $2.20 | 456 |
| 2023-01-19 | $2.10 | $2.10 | 812 |
| 2023-01-18 | $2.00 | $2.00 | 107 |
| 2023-01-17 | $2.50 | $2.50 | 907 |
| 2023-01-13 | $2.00 | $2.00 | 455 |
| 2023-01-12 | $1.80 | $1.80 | 1,770 |
| 2023-01-11 | $1.68 | $1.68 | 609 |
| 2023-01-10 | $2.40 | $2.40 | 270 |
| 2023-01-09 | $2.40 | $2.40 | 1,285 |
| 2023-01-06 | $2.50 | $2.50 | 2,585 |
| 2023-01-05 | $2.68 | $2.68 | 1,689 |
| 2023-01-04 | $3.00 | $3.00 | 494 |
| 2023-01-03 | $1.80 | $1.80 | 0 |