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
- 2000-01-10 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 | $0.65 | $0.65 | 27,360 |
| 2023-12-28 | $0.62 | $0.62 | 66,586 |
| 2023-12-27 | $0.69 | $0.69 | 111,383 |
| 2023-12-26 | $0.66 | $0.66 | 10,292 |
| 2023-12-22 | $0.67 | $0.67 | 2,139 |
| 2023-12-21 | $0.65 | $0.65 | 2,415 |
| 2023-12-20 | $0.64 | $0.64 | 19,251 |
| 2023-12-19 | $0.65 | $0.65 | 166,783 |
| 2023-12-18 | $0.65 | $0.65 | 58,263 |
| 2023-12-15 | $0.62 | $0.62 | 41,639 |
| 2023-12-14 | $0.64 | $0.64 | 14,955 |
| 2023-12-13 | $0.61 | $0.61 | 48,785 |
| 2023-12-12 | $0.62 | $0.62 | 12,121 |
| 2023-12-11 | $0.63 | $0.63 | 167,515 |
| 2023-12-08 | $0.65 | $0.65 | 2,964 |
| 2023-12-07 | $0.65 | $0.65 | 12,915 |
| 2023-12-06 | $0.63 | $0.63 | 6,734 |
| 2023-12-05 | $0.62 | $0.62 | 6,328 |
| 2023-12-04 | $0.61 | $0.61 | 35,027 |
| 2023-12-01 | $0.59 | $0.59 | 58,858 |
| 2023-11-30 | $0.66 | $0.66 | 10,366 |
| 2023-11-29 | $0.66 | $0.66 | 22,165 |
| 2023-11-28 | $0.66 | $0.66 | 69,660 |
| 2023-11-27 | $0.70 | $0.70 | 162,055 |
| 2023-11-24 | $0.66 | $0.66 | 37,313 |
| 2023-11-22 | $0.63 | $0.63 | 89,003 |
| 2023-11-21 | $0.53 | $0.53 | 13,781 |
| 2023-11-20 | $0.54 | $0.54 | 17,450 |
| 2023-11-17 | $0.56 | $0.56 | 9,009 |
| 2023-11-16 | $0.55 | $0.55 | 26,192 |
| 2023-11-15 | $0.52 | $0.52 | 108,266 |
| 2023-11-14 | $0.53 | $0.53 | 49,219 |
| 2023-11-13 | $0.58 | $0.58 | 66,453 |
| 2023-11-10 | $0.49 | $0.49 | 92,558 |
| 2023-11-09 | $0.51 | $0.51 | 90,387 |
| 2023-11-08 | $0.62 | $0.62 | 3,909 |
| 2023-11-07 | $0.60 | $0.60 | 26,220 |
| 2023-11-06 | $0.63 | $0.63 | 7,754 |
| 2023-11-03 | $0.64 | $0.64 | 28,475 |
| 2023-11-02 | $0.65 | $0.65 | 68,411 |
| 2023-11-01 | $0.59 | $0.59 | 119,391 |
| 2023-10-31 | $0.63 | $0.63 | 790,804 |
| 2023-10-30 | $0.62 | $0.62 | 6,087 |
| 2023-10-27 | $0.61 | $0.61 | 30,391 |
| 2023-10-26 | $0.63 | $0.63 | 31,010 |
| 2023-10-25 | $0.64 | $0.64 | 41,309 |
| 2023-10-24 | $0.69 | $0.69 | 14,560 |
| 2023-10-23 | $0.70 | $0.70 | 21,312 |
| 2023-10-20 | $0.70 | $0.70 | 468,915 |
| 2023-10-19 | $0.59 | $0.59 | 51,305 |
| 2023-10-18 | $0.61 | $0.61 | 60,324 |
| 2023-10-17 | $0.60 | $0.60 | 71,475 |
| 2023-10-16 | $0.59 | $0.59 | 80,964 |
| 2023-10-13 | $0.65 | $0.65 | 124,643 |
| 2023-10-12 | $0.76 | $0.76 | 94,163 |
| 2023-10-11 | $0.75 | $0.75 | 455,712 |
| 2023-10-10 | $0.70 | $0.70 | 166,107 |
| 2023-10-09 | $0.73 | $0.73 | 437,099 |
| 2023-10-06 | $0.85 | $0.85 | 1,101,733 |
| 2023-10-05 | $1.60 | $1.60 | 33,587 |
| 2023-10-04 | $1.61 | $1.61 | 3,345 |
| 2023-10-03 | $1.54 | $1.54 | 2,558 |
| 2023-10-02 | $1.64 | $1.64 | 3,791 |
| 2023-09-29 | $1.61 | $1.61 | 1,573 |
| 2023-09-28 | $1.52 | $1.52 | 315 |
| 2023-09-27 | $1.55 | $1.55 | 4,068 |
| 2023-09-26 | $1.60 | $1.60 | 2,135 |
| 2023-09-25 | $1.58 | $1.58 | 6,288 |
| 2023-09-22 | $1.63 | $1.63 | 6,296 |
| 2023-09-21 | $1.67 | $1.67 | 13,993 |
| 2023-09-20 | $1.70 | $1.70 | 24,649 |
| 2023-09-19 | $1.86 | $1.86 | 23,678 |
| 2023-09-18 | $1.91 | $1.91 | 2,609 |
| 2023-09-15 | $1.93 | $1.93 | 14,956 |
| 2023-09-14 | $1.92 | $1.92 | 2,680 |
| 2023-09-13 | $1.95 | $1.95 | 10,046 |
| 2023-09-12 | $2.01 | $2.01 | 5,182 |
| 2023-09-11 | $2.04 | $2.04 | 8,801 |
| 2023-09-08 | $1.90 | $1.90 | 17,194 |
| 2023-09-07 | $2.04 | $2.04 | 6,774 |
| 2023-09-06 | $2.14 | $2.14 | 11,034 |
| 2023-09-05 | $2.09 | $2.09 | 7,791 |
| 2023-09-01 | $2.11 | $2.11 | 17,537 |
| 2023-08-31 | $2.10 | $2.10 | 9,259 |
| 2023-08-30 | $2.12 | $2.12 | 8,414 |
| 2023-08-29 | $2.15 | $2.15 | 44,603 |
| 2023-08-28 | $2.40 | $2.40 | 2,505 |
| 2023-08-25 | $2.30 | $2.30 | 30,693 |
| 2023-08-24 | $2.37 | $2.37 | 6,586 |
| 2023-08-23 | $2.29 | $2.29 | 30,056 |
| 2023-08-22 | $2.51 | $2.51 | 7,734 |
| 2023-08-21 | $2.54 | $2.54 | 4,009 |
| 2023-08-18 | $2.59 | $2.59 | 16,996 |
| 2023-08-17 | $2.30 | $2.30 | 7,116 |
| 2023-08-16 | $2.38 | $2.38 | 26,564 |
| 2023-08-15 | $2.30 | $2.30 | 106,685 |
| 2023-08-14 | $2.82 | $2.82 | 18,290 |
| 2023-08-11 | $2.81 | $2.81 | 38,064 |
| 2023-08-10 | $2.99 | $2.99 | 15,872 |
| 2023-08-09 | $3.13 | $3.13 | 10,181 |
| 2023-08-08 | $3.12 | $3.12 | 6,355 |
| 2023-08-07 | $3.10 | $3.10 | 7,746 |
| 2023-08-04 | $3.33 | $3.33 | 4,690 |
| 2023-08-03 | $3.32 | $3.32 | 19,731 |
| 2023-08-02 | $3.42 | $3.42 | 30,176 |
| 2023-08-01 | $3.40 | $3.40 | 14,148 |
| 2023-07-31 | $3.53 | $3.53 | 4,617 |
| 2023-07-28 | $3.30 | $3.30 | 7,974 |
| 2023-07-27 | $3.09 | $3.09 | 16,161 |
| 2023-07-26 | $3.35 | $3.35 | 24,850 |
| 2023-07-25 | $3.35 | $3.35 | 22,337 |
| 2023-07-24 | $3.49 | $3.49 | 10,426 |
| 2023-07-21 | $3.55 | $3.55 | 21,723 |
| 2023-07-20 | $3.71 | $3.71 | 13,710 |
| 2023-07-19 | $3.81 | $3.81 | 10,133 |
| 2023-07-18 | $3.91 | $3.91 | 5,358 |
| 2023-07-17 | $3.98 | $3.98 | 2,146 |
| 2023-07-14 | $3.81 | $3.81 | 8,440 |
| 2023-07-13 | $4.14 | $4.14 | 11,729 |
| 2023-07-12 | $3.84 | $3.84 | 69,604 |
| 2023-07-11 | $3.95 | $3.95 | 25,799 |
| 2023-07-10 | $3.95 | $3.95 | 11,015 |
| 2023-07-07 | $3.95 | $3.95 | 14,171 |
| 2023-07-06 | $3.93 | $3.93 | 4,361 |
| 2023-07-05 | $4.15 | $4.15 | 5,274 |
| 2023-07-03 | $4.24 | $4.24 | 1,933 |
| 2023-06-30 | $4.04 | $4.04 | 17,016 |
| 2023-06-29 | $4.00 | $4.00 | 24,569 |
| 2023-06-28 | $4.25 | $4.25 | 17,781 |
| 2023-06-27 | $4.30 | $4.30 | 0 |
| 2023-06-26 | $4.30 | $4.30 | 2,899 |
| 2023-06-23 | $4.44 | $4.44 | 22,268 |
| 2023-06-22 | $4.62 | $4.62 | 13,754 |
| 2023-06-21 | $4.51 | $4.51 | 19,727 |
| 2023-06-20 | $4.61 | $4.61 | 3,407 |
| 2023-06-16 | $4.65 | $4.65 | 21,178 |
| 2023-06-15 | $4.85 | $4.85 | 22,012 |
| 2023-06-14 | $5.10 | $5.10 | 1,486 |
| 2023-06-13 | $5.10 | $5.10 | 17,908 |
| 2023-06-12 | $5.53 | $5.53 | 1,876 |
| 2023-06-09 | $4.85 | $4.85 | 4,342 |
| 2023-06-08 | $4.85 | $4.85 | 6,454 |
| 2023-06-07 | $4.80 | $4.80 | 6,838 |
| 2023-06-06 | $4.76 | $4.76 | 13,045 |
| 2023-06-05 | $4.89 | $4.89 | 4,330 |
| 2023-06-02 | $4.83 | $4.83 | 23,053 |
| 2023-06-01 | $5.25 | $5.25 | 4,380 |
| 2023-05-31 | $5.17 | $5.17 | 7,550 |
| 2023-05-30 | $5.01 | $5.01 | 8,747 |
| 2023-05-26 | $5.20 | $5.20 | 8,115 |
| 2023-05-25 | $5.30 | $5.30 | 24,915 |
| 2023-05-24 | $5.80 | $5.80 | 1,607 |
| 2023-05-23 | $5.75 | $5.75 | 23,398 |
| 2023-05-22 | $5.76 | $5.76 | 24,116 |
| 2023-05-19 | $6.09 | $6.09 | 10,981 |
| 2023-05-18 | $6.08 | $6.08 | 17,390 |
| 2023-05-17 | $5.81 | $5.81 | 8,159 |
| 2023-05-16 | $5.86 | $5.86 | 6,970 |
| 2023-05-15 | $5.94 | $5.94 | 16,171 |
| 2023-05-12 | $5.98 | $5.98 | 17,432 |
| 2023-05-11 | $6.10 | $6.10 | 21,360 |
| 2023-05-10 | $6.32 | $6.32 | 42,310 |
| 2023-05-09 | $6.18 | $6.18 | 14,883 |
| 2023-05-08 | $6.05 | $6.05 | 17,703 |
| 2023-05-05 | $6.04 | $6.04 | 11,736 |
| 2023-05-04 | $5.98 | $5.98 | 24,053 |
| 2023-05-03 | $5.94 | $5.94 | 30,269 |
| 2023-05-02 | $5.85 | $5.85 | 6,129 |
| 2023-05-01 | $5.66 | $5.66 | 47,496 |
| 2023-04-28 | $5.76 | $5.76 | 39,740 |
| 2023-04-27 | $5.55 | $5.55 | 63,993 |
| 2023-04-26 | $4.60 | $4.60 | 8,538 |
| 2023-04-25 | $4.33 | $4.33 | 7,091 |
| 2023-04-24 | $4.60 | $4.60 | 2,712 |
| 2023-04-21 | $4.62 | $4.62 | 4,855 |
| 2023-04-20 | $4.50 | $4.50 | 4,797 |
| 2023-04-19 | $4.41 | $4.41 | 745 |
| 2023-04-18 | $4.42 | $4.42 | 5,852 |
| 2023-04-17 | $4.29 | $4.29 | 5,517 |
| 2023-04-14 | $4.31 | $4.31 | 6,340 |
| 2023-04-13 | $4.39 | $4.39 | 20,856 |
| 2023-04-12 | $4.29 | $4.29 | 48,658 |
| 2023-04-11 | $4.42 | $4.42 | 14,648 |
| 2023-04-10 | $4.21 | $4.21 | 15,332 |
| 2023-04-06 | $4.24 | $4.24 | 15,996 |
| 2023-04-05 | $4.35 | $4.35 | 3,100 |
| 2023-04-04 | $4.37 | $4.37 | 2,570 |
| 2023-04-03 | $4.70 | $4.70 | 13,915 |
| 2023-03-31 | $4.85 | $4.85 | 57,310 |
| 2023-03-30 | $4.29 | $4.29 | 11,931 |
| 2023-03-29 | $4.36 | $4.36 | 5,718 |
| 2023-03-28 | $4.05 | $4.05 | 5,766 |
| 2023-03-27 | $4.36 | $4.36 | 2,369 |
| 2023-03-24 | $4.32 | $4.32 | 26,095 |
| 2023-03-23 | $4.26 | $4.26 | 35,302 |
| 2023-03-22 | $4.95 | $4.95 | 9,997 |
| 2023-03-21 | $5.27 | $5.27 | 13,011 |
| 2023-03-20 | $5.40 | $5.40 | 6,381 |
| 2023-03-17 | $5.77 | $5.77 | 891 |
| 2023-03-16 | $5.87 | $5.87 | 27,272 |
| 2023-03-15 | $6.03 | $6.03 | 1,926 |
| 2023-03-14 | $6.11 | $6.11 | 19,084 |
| 2023-03-13 | $5.68 | $5.68 | 6,112 |
| 2023-03-10 | $5.53 | $5.53 | 12,859 |
| 2023-03-09 | $5.65 | $5.65 | 19,019 |
| 2023-03-08 | $5.85 | $5.85 | 26,129 |
| 2023-03-07 | $6.10 | $6.10 | 45,985 |
| 2023-03-06 | $5.40 | $5.40 | 32,075 |
| 2023-03-03 | $5.02 | $5.02 | 77,166 |
| 2023-03-02 | $4.75 | $4.75 | 17,084 |
| 2023-03-01 | $4.84 | $4.84 | 3,865 |
| 2023-02-28 | $5.24 | $5.24 | 4,773 |
| 2023-02-27 | $4.91 | $4.91 | 6,910 |
| 2023-02-24 | $5.00 | $5.00 | 7,085 |
| 2023-02-23 | $4.89 | $4.89 | 3,834 |
| 2023-02-22 | $4.92 | $4.92 | 17,375 |
| 2023-02-21 | $5.06 | $5.06 | 23,992 |
| 2023-02-17 | $5.62 | $5.62 | 10,607 |
| 2023-02-16 | $5.20 | $5.20 | 1,925 |
| 2023-02-15 | $5.10 | $5.10 | 5,135 |
| 2023-02-14 | $5.05 | $5.05 | 7,614 |
| 2023-02-13 | $5.43 | $5.43 | 10,282 |
| 2023-02-10 | $5.40 | $5.40 | 7,775 |
| 2023-02-09 | $5.47 | $5.47 | 6,196 |
| 2023-02-08 | $5.88 | $5.88 | 3,583 |
| 2023-02-07 | $5.89 | $5.89 | 22,538 |
| 2023-02-06 | $6.55 | $6.55 | 123,680 |
| 2023-02-03 | $6.28 | $6.28 | 69,956 |
| 2023-02-02 | $5.48 | $5.48 | 11,714 |
| 2023-02-01 | $5.20 | $5.20 | 8,979 |
| 2023-01-31 | $5.00 | $5.00 | 9,301 |
| 2023-01-30 | $4.85 | $4.85 | 8,650 |
| 2023-01-27 | $4.95 | $4.95 | 108,520 |
| 2023-01-26 | $5.05 | $5.05 | 4,971 |
| 2023-01-25 | $4.82 | $4.82 | 1,538 |
| 2023-01-24 | $5.00 | $5.00 | 1,784 |
| 2023-01-23 | $4.73 | $4.73 | 2,272 |
| 2023-01-20 | $5.02 | $5.02 | 2,489 |
| 2023-01-19 | $5.14 | $5.14 | 5,973 |
| 2023-01-18 | $4.88 | $4.88 | 2,187 |
| 2023-01-17 | $4.99 | $4.99 | 729 |
| 2023-01-13 | $5.00 | $5.00 | 6,411 |
| 2023-01-12 | $4.85 | $4.85 | 7,705 |
| 2023-01-11 | $4.75 | $4.75 | 7,383 |
| 2023-01-10 | $4.80 | $4.80 | 2,572 |
| 2023-01-09 | $5.00 | $5.00 | 14,073 |
| 2023-01-06 | $5.00 | $5.00 | 60,584 |
| 2023-01-05 | $4.50 | $4.50 | 9,681 |
| 2023-01-04 | $3.85 | $3.85 | 11,008 |
| 2023-01-03 | $4.52 | $4.52 | 8,073 |