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
- 2005-07-21 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 | $2.28 | $2.28 | 15,917 |
| 2023-12-28 | $2.16 | $2.16 | 17,283 |
| 2023-12-27 | $2.28 | $2.28 | 10,458 |
| 2023-12-26 | $2.28 | $2.28 | 417 |
| 2023-12-22 | $2.28 | $2.28 | 3,283 |
| 2023-12-21 | $2.52 | $2.52 | 258 |
| 2023-12-20 | $2.40 | $2.40 | 16,792 |
| 2023-12-19 | $2.52 | $2.52 | 29,167 |
| 2023-12-18 | $2.28 | $2.28 | 12,183 |
| 2023-12-15 | $2.40 | $2.40 | 11,050 |
| 2023-12-14 | $2.40 | $2.40 | 942 |
| 2023-12-13 | $2.28 | $2.28 | 0 |
| 2023-12-12 | $2.28 | $2.28 | 200 |
| 2023-12-11 | $2.40 | $2.40 | 0 |
| 2023-12-08 | $2.40 | $2.40 | 1,667 |
| 2023-12-07 | $2.40 | $2.40 | 2,617 |
| 2023-12-06 | $2.40 | $2.40 | 1,900 |
| 2023-12-05 | $2.28 | $2.28 | 0 |
| 2023-12-04 | $2.28 | $2.28 | 1,000 |
| 2023-12-01 | $2.28 | $2.28 | 15,825 |
| 2023-11-30 | $2.40 | $2.40 | 2,967 |
| 2023-11-29 | $2.28 | $2.28 | 542 |
| 2023-11-28 | $2.28 | $2.28 | 1,225 |
| 2023-11-27 | $2.40 | $2.40 | 1,175 |
| 2023-11-24 | $2.40 | $2.40 | 558 |
| 2023-11-22 | $2.16 | $2.16 | 3,375 |
| 2023-11-21 | $2.16 | $2.16 | 12,067 |
| 2023-11-20 | $2.28 | $2.28 | 0 |
| 2023-11-17 | $2.28 | $2.28 | 4,425 |
| 2023-11-16 | $2.28 | $2.28 | 775 |
| 2023-11-15 | $2.28 | $2.28 | 11,267 |
| 2023-11-14 | $2.40 | $2.40 | 317 |
| 2023-11-13 | $2.40 | $2.40 | 5,375 |
| 2023-11-10 | $2.40 | $2.40 | 4,158 |
| 2023-11-09 | $2.40 | $2.40 | 0 |
| 2023-11-08 | $2.40 | $2.40 | 233 |
| 2023-11-07 | $2.40 | $2.40 | 1,108 |
| 2023-11-06 | $2.28 | $2.28 | 0 |
| 2023-11-03 | $2.28 | $2.28 | 17 |
| 2023-11-02 | $2.28 | $2.28 | 108 |
| 2023-11-01 | $2.28 | $2.28 | 500 |
| 2023-10-31 | $2.16 | $2.16 | 625 |
| 2023-10-30 | $2.16 | $2.16 | 12,317 |
| 2023-10-27 | $2.28 | $2.28 | 3,408 |
| 2023-10-26 | $2.40 | $2.40 | 1,117 |
| 2023-10-25 | $2.40 | $2.40 | 2,092 |
| 2023-10-24 | $2.40 | $2.40 | 192 |
| 2023-10-23 | $2.40 | $2.40 | 50 |
| 2023-10-20 | $2.52 | $2.52 | 5,200 |
| 2023-10-19 | $2.52 | $2.52 | 26,950 |
| 2023-10-18 | $2.40 | $2.40 | 20,958 |
| 2023-10-17 | $2.40 | $2.40 | 23,800 |
| 2023-10-16 | $2.40 | $2.40 | 8,750 |
| 2023-10-13 | $2.28 | $2.28 | 4,850 |
| 2023-10-12 | $2.40 | $2.40 | 267 |
| 2023-10-11 | $2.40 | $2.40 | 233 |
| 2023-10-10 | $2.40 | $2.40 | 4,967 |
| 2023-10-09 | $2.40 | $2.40 | 417 |
| 2023-10-06 | $2.40 | $2.40 | 14,617 |
| 2023-10-05 | $2.40 | $2.40 | 22,542 |
| 2023-10-04 | $2.28 | $2.28 | 5,042 |
| 2023-10-03 | $2.28 | $2.28 | 4,275 |
| 2023-10-02 | $2.28 | $2.28 | 8,333 |
| 2023-09-29 | $2.28 | $2.28 | 0 |
| 2023-09-28 | $2.28 | $2.28 | 8,667 |
| 2023-09-27 | $2.28 | $2.28 | 5,075 |
| 2023-09-26 | $2.16 | $2.16 | 14,008 |
| 2023-09-25 | $2.04 | $2.04 | 10,833 |
| 2023-09-22 | $2.04 | $2.04 | 83 |
| 2023-09-21 | $2.04 | $2.04 | 46,800 |
| 2023-09-20 | $1.92 | $1.92 | 0 |
| 2023-09-19 | $1.92 | $1.92 | 0 |
| 2023-09-18 | $1.92 | $1.92 | 0 |
| 2023-09-15 | $1.92 | $1.92 | 1,667 |
| 2023-09-14 | $2.04 | $2.04 | 42 |
| 2023-09-13 | $1.92 | $1.92 | 4,167 |
| 2023-09-12 | $1.92 | $1.92 | 0 |
| 2023-09-11 | $1.92 | $1.92 | 392 |
| 2023-09-08 | $1.92 | $1.92 | 17 |
| 2023-09-07 | $1.92 | $1.92 | 19,633 |
| 2023-09-06 | $1.80 | $1.80 | 108 |
| 2023-09-05 | $1.80 | $1.80 | 11,275 |
| 2023-09-01 | $1.80 | $1.80 | 0 |
| 2023-08-31 | $1.80 | $1.80 | 417 |
| 2023-08-30 | $1.80 | $1.80 | 2,850 |
| 2023-08-29 | $1.68 | $1.68 | 0 |
| 2023-08-28 | $1.68 | $1.68 | 758 |
| 2023-08-25 | $1.68 | $1.68 | 9,767 |
| 2023-08-24 | $1.68 | $1.68 | 0 |
| 2023-08-23 | $1.68 | $1.68 | 0 |
| 2023-08-22 | $1.68 | $1.68 | 4,408 |
| 2023-08-21 | $1.68 | $1.68 | 4,117 |
| 2023-08-18 | $1.80 | $1.80 | 16,433 |
| 2023-08-17 | $1.80 | $1.80 | 10,000 |
| 2023-08-16 | $1.80 | $1.80 | 11,875 |
| 2023-08-15 | $1.80 | $1.80 | 4,375 |
| 2023-08-14 | $1.92 | $1.92 | 500 |
| 2023-08-11 | $1.80 | $1.80 | 10,225 |
| 2023-08-10 | $1.92 | $1.92 | 8,400 |
| 2023-08-09 | $1.68 | $1.68 | 0 |
| 2023-08-08 | $1.68 | $1.68 | 233 |
| 2023-08-07 | $1.68 | $1.68 | 100 |
| 2023-08-04 | $1.80 | $1.80 | 842 |
| 2023-08-03 | $1.68 | $1.68 | 0 |
| 2023-08-02 | $1.68 | $1.68 | 8,908 |
| 2023-08-01 | $1.80 | $1.80 | 10,208 |
| 2023-07-31 | $1.80 | $1.80 | 21,517 |
| 2023-07-28 | $1.56 | $1.56 | 20,433 |
| 2023-07-27 | $1.44 | $1.44 | 9,392 |
| 2023-07-26 | $1.44 | $1.44 | 4,583 |
| 2023-07-25 | $1.32 | $1.32 | 46,600 |
| 2023-07-24 | $1.56 | $1.56 | 5,217 |
| 2023-07-21 | $1.44 | $1.44 | 3,000 |
| 2023-07-20 | $1.44 | $1.44 | 36,433 |
| 2023-07-19 | $1.20 | $1.20 | 15,017 |
| 2023-07-18 | $1.20 | $1.20 | 5,433 |
| 2023-07-17 | $1.20 | $1.20 | 9,392 |
| 2023-07-14 | $1.20 | $1.20 | 0 |
| 2023-07-13 | $1.20 | $1.20 | 167 |
| 2023-07-12 | $1.08 | $1.08 | 0 |
| 2023-07-11 | $1.08 | $1.08 | 33,833 |
| 2023-07-10 | $1.08 | $1.08 | 26,292 |
| 2023-07-07 | $0.96 | $0.96 | 1,667 |
| 2023-07-06 | $0.96 | $0.96 | 33,308 |
| 2023-07-05 | $0.84 | $0.84 | 0 |
| 2023-07-03 | $0.84 | $0.84 | 0 |
| 2023-06-30 | $0.84 | $0.84 | 0 |
| 2023-06-29 | $0.84 | $0.84 | 0 |
| 2023-06-28 | $0.84 | $0.84 | 0 |
| 2023-06-27 | $0.84 | $0.84 | 5,833 |
| 2023-06-26 | $0.84 | $0.84 | 0 |
| 2023-06-23 | $0.84 | $0.84 | 83 |
| 2023-06-22 | $0.84 | $0.84 | 3,333 |
| 2023-06-21 | $0.84 | $0.84 | 0 |
| 2023-06-20 | $0.84 | $0.84 | 2,917 |
| 2023-06-16 | $0.72 | $0.72 | 0 |
| 2023-06-15 | $0.72 | $0.72 | 0 |
| 2023-06-14 | $0.72 | $0.72 | 325 |
| 2023-06-13 | $0.72 | $0.72 | 0 |
| 2023-06-12 | $0.72 | $0.72 | 0 |
| 2023-06-09 | $0.72 | $0.72 | 1,167 |
| 2023-06-08 | $0.72 | $0.72 | 0 |
| 2023-06-07 | $0.72 | $0.72 | 333 |
| 2023-06-06 | $0.72 | $0.72 | 0 |
| 2023-06-05 | $0.72 | $0.72 | 0 |
| 2023-06-02 | $0.72 | $0.72 | 0 |
| 2023-06-01 | $0.72 | $0.72 | 19,642 |
| 2023-05-31 | $0.84 | $0.84 | 0 |
| 2023-05-30 | $0.84 | $0.84 | 0 |
| 2023-05-26 | $0.84 | $0.84 | 0 |
| 2023-05-25 | $0.84 | $0.84 | 0 |
| 2023-05-24 | $0.84 | $0.84 | 1,667 |
| 2023-05-23 | $0.96 | $0.96 | 4,167 |
| 2023-05-22 | $0.84 | $0.84 | 2,458 |
| 2023-05-19 | $0.72 | $0.72 | 0 |
| 2023-05-18 | $0.72 | $0.72 | 9,792 |
| 2023-05-17 | $0.84 | $0.84 | 0 |
| 2023-05-16 | $0.84 | $0.84 | 0 |
| 2023-05-15 | $0.84 | $0.84 | 2,500 |
| 2023-05-12 | $0.96 | $0.96 | 18,292 |
| 2023-05-11 | $0.96 | $0.96 | 0 |
| 2023-05-10 | $0.96 | $0.96 | 1,500 |
| 2023-05-09 | $1.08 | $1.08 | 0 |
| 2023-05-08 | $1.08 | $1.08 | 167 |
| 2023-05-05 | $1.08 | $1.08 | 592 |
| 2023-05-04 | $1.08 | $1.08 | 0 |
| 2023-05-03 | $1.08 | $1.08 | 12,508 |
| 2023-05-02 | $0.84 | $0.84 | 0 |
| 2023-05-01 | $0.84 | $0.84 | 0 |
| 2023-04-28 | $0.84 | $0.84 | 908 |
| 2023-04-27 | $0.72 | $0.72 | 0 |
| 2023-04-26 | $0.72 | $0.72 | 0 |
| 2023-04-25 | $0.72 | $0.72 | 0 |
| 2023-04-24 | $0.72 | $0.72 | 0 |
| 2023-04-21 | $0.72 | $0.72 | 25 |
| 2023-04-20 | $0.72 | $0.72 | 1,667 |
| 2023-04-19 | $0.84 | $0.84 | 17 |
| 2023-04-18 | $0.84 | $0.84 | 0 |
| 2023-04-17 | $0.84 | $0.84 | 0 |
| 2023-04-14 | $0.84 | $0.84 | 0 |
| 2023-04-13 | $0.84 | $0.84 | 0 |
| 2023-04-12 | $0.84 | $0.84 | 0 |
| 2023-04-11 | $0.84 | $0.84 | 0 |
| 2023-04-10 | $0.84 | $0.84 | 0 |
| 2023-04-06 | $0.84 | $0.84 | 833 |
| 2023-04-05 | $0.96 | $0.96 | 1,250 |
| 2023-04-04 | $0.84 | $0.84 | 333 |
| 2023-04-03 | $0.96 | $0.96 | 0 |
| 2023-03-31 | $0.96 | $0.96 | 0 |
| 2023-03-30 | $0.96 | $0.96 | 0 |
| 2023-03-29 | $0.96 | $0.96 | 0 |
| 2023-03-28 | $0.96 | $0.96 | 5,250 |
| 2023-03-27 | $0.84 | $0.84 | 3,750 |
| 2023-03-24 | $0.84 | $0.84 | 50 |
| 2023-03-23 | $0.84 | $0.84 | 0 |
| 2023-03-22 | $0.84 | $0.84 | 0 |
| 2023-03-21 | $0.84 | $0.84 | 0 |
| 2023-03-20 | $0.84 | $0.84 | 858 |
| 2023-03-17 | $0.96 | $0.96 | 7,292 |
| 2023-03-16 | $0.96 | $0.96 | 0 |
| 2023-03-15 | $0.96 | $0.96 | 0 |
| 2023-03-14 | $0.96 | $0.96 | 1,575 |
| 2023-03-13 | $0.96 | $0.96 | 8 |
| 2023-03-10 | $0.84 | $0.84 | 0 |
| 2023-03-09 | $0.84 | $0.84 | 0 |
| 2023-03-08 | $0.84 | $0.84 | 3,333 |
| 2023-03-07 | $0.72 | $0.72 | 0 |
| 2023-03-06 | $0.72 | $0.72 | 3,400 |
| 2023-03-03 | $0.72 | $0.72 | 50 |
| 2023-03-02 | $0.84 | $0.84 | 167 |
| 2023-03-01 | $0.84 | $0.84 | 0 |
| 2023-02-28 | $0.84 | $0.84 | 0 |
| 2023-02-27 | $0.84 | $0.84 | 0 |
| 2023-02-24 | $0.84 | $0.84 | 1,042 |
| 2023-02-23 | $0.84 | $0.84 | 2,075 |
| 2023-02-22 | $0.84 | $0.84 | 0 |
| 2023-02-21 | $0.84 | $0.84 | 0 |
| 2023-02-17 | $0.84 | $0.84 | 1,667 |
| 2023-02-16 | $0.84 | $0.84 | 0 |
| 2023-02-15 | $0.84 | $0.84 | 2,933 |
| 2023-02-14 | $0.84 | $0.84 | 0 |
| 2023-02-13 | $0.84 | $0.84 | 50 |
| 2023-02-10 | $0.84 | $0.84 | 417 |
| 2023-02-09 | $0.96 | $0.96 | 2,658 |
| 2023-02-08 | $1.08 | $1.08 | 8 |
| 2023-02-07 | $1.08 | $1.08 | 0 |
| 2023-02-06 | $1.08 | $1.08 | 1,733 |
| 2023-02-03 | $1.08 | $1.08 | 9,742 |
| 2023-02-02 | $1.08 | $1.08 | 8,175 |
| 2023-02-01 | $1.08 | $1.08 | 25 |
| 2023-01-31 | $0.84 | $0.84 | 0 |
| 2023-01-30 | $0.84 | $0.84 | 0 |
| 2023-01-27 | $0.84 | $0.84 | 0 |
| 2023-01-26 | $0.84 | $0.84 | 0 |
| 2023-01-25 | $0.84 | $0.84 | 0 |
| 2023-01-24 | $0.84 | $0.84 | 67 |
| 2023-01-23 | $0.96 | $0.96 | 16,800 |
| 2023-01-20 | $0.72 | $0.72 | 3,750 |
| 2023-01-19 | $0.72 | $0.72 | 0 |
| 2023-01-18 | $0.72 | $0.72 | 0 |
| 2023-01-17 | $0.72 | $0.72 | 783 |
| 2023-01-13 | $0.72 | $0.72 | 0 |
| 2023-01-12 | $0.72 | $0.72 | 0 |
| 2023-01-11 | $0.72 | $0.72 | 0 |
| 2023-01-10 | $0.72 | $0.72 | 0 |
| 2023-01-09 | $0.72 | $0.72 | 0 |
| 2023-01-06 | $0.72 | $0.72 | 0 |
| 2023-01-05 | $0.72 | $0.72 | 0 |
| 2023-01-04 | $0.72 | $0.72 | 0 |
| 2023-01-03 | $0.72 | $0.72 | 0 |