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
- 2009-02-13 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 | $2.67 | $3.96 | 6,500 |
| 2023-12-28 | $2.78 | $4.13 | 700 |
| 2023-12-27 | $2.79 | $4.14 | 200 |
| 2023-12-26 | $2.70 | $4.01 | 200 |
| 2023-12-22 | $2.74 | $4.07 | 2,600 |
| 2023-12-21 | $2.69 | $3.99 | 2,900 |
| 2023-12-20 | $2.70 | $4.01 | 4,000 |
| 2023-12-19 | $2.79 | $4.14 | 13,800 |
| 2023-12-18 | $2.69 | $3.99 | 12,000 |
| 2023-12-15 | $2.93 | $4.35 | 10,500 |
| 2023-12-14 | $2.85 | $4.23 | 2,900 |
| 2023-12-13 | $2.75 | $4.08 | 28,200 |
| 2023-12-12 | $2.64 | $3.92 | 9,000 |
| 2023-12-11 | $2.75 | $4.08 | 18,600 |
| 2023-12-08 | $2.80 | $4.16 | 13,800 |
| 2023-12-07 | $2.68 | $3.98 | 5,900 |
| 2023-12-06 | $2.68 | $3.98 | 3,500 |
| 2023-12-05 | $2.67 | $3.96 | 1,800 |
| 2023-12-04 | $2.66 | $3.95 | 15,700 |
| 2023-12-01 | $2.63 | $3.90 | 13,600 |
| 2023-11-30 | $2.61 | $3.87 | 0 |
| 2023-11-29 | $2.61 | $3.87 | 4,700 |
| 2023-11-28 | $2.59 | $3.84 | 0 |
| 2023-11-27 | $2.59 | $3.84 | 7,900 |
| 2023-11-24 | $2.60 | $3.86 | 100 |
| 2023-11-22 | $2.60 | $3.86 | 0 |
| 2023-11-21 | $2.60 | $3.86 | 3,300 |
| 2023-11-20 | $2.57 | $3.81 | 24,400 |
| 2023-11-17 | $2.46 | $3.65 | 0 |
| 2023-11-16 | $2.46 | $3.65 | 0 |
| 2023-11-15 | $2.46 | $3.65 | 5,800 |
| 2023-11-14 | $2.35 | $3.49 | 1,800 |
| 2023-11-13 | $2.35 | $3.49 | 38,600 |
| 2023-11-10 | $2.37 | $3.52 | 100 |
| 2023-11-09 | $2.46 | $3.65 | 120,300 |
| 2023-11-08 | $2.42 | $3.59 | 23,700 |
| 2023-11-07 | $2.23 | $3.31 | 0 |
| 2023-11-06 | $2.23 | $3.31 | 31,300 |
| 2023-11-03 | $2.17 | $3.22 | 0 |
| 2023-11-02 | $2.17 | $3.22 | 5,000 |
| 2023-11-01 | $2.13 | $3.16 | 48,700 |
| 2023-10-31 | $2.17 | $3.22 | 0 |
| 2023-10-30 | $2.17 | $3.22 | 6,200 |
| 2023-10-27 | $2.18 | $3.24 | 200 |
| 2023-10-26 | $2.41 | $3.58 | 6,300 |
| 2023-10-25 | $2.40 | $3.56 | 0 |
| 2023-10-24 | $2.40 | $3.56 | 5,000 |
| 2023-10-23 | $2.74 | $4.07 | 2,800 |
| 2023-10-20 | $2.66 | $3.95 | 2,200 |
| 2023-10-19 | $2.78 | $4.13 | 0 |
| 2023-10-18 | $2.78 | $4.13 | 0 |
| 2023-10-17 | $2.78 | $4.13 | 600 |
| 2023-10-16 | $2.76 | $4.10 | 33,500 |
| 2023-10-13 | $2.70 | $4.01 | 11,300 |
| 2023-10-12 | $2.80 | $4.16 | 1,700 |
| 2023-10-11 | $2.77 | $4.11 | 32,200 |
| 2023-10-10 | $2.81 | $4.17 | 7,000 |
| 2023-10-09 | $2.63 | $3.90 | 19,500 |
| 2023-10-06 | $2.76 | $4.10 | 0 |
| 2023-10-05 | $2.76 | $4.10 | 0 |
| 2023-10-04 | $2.76 | $4.10 | 0 |
| 2023-10-03 | $2.76 | $4.10 | 0 |
| 2023-10-02 | $2.76 | $4.10 | 4,900 |
| 2023-09-29 | $2.93 | $4.35 | 0 |
| 2023-09-28 | $2.93 | $4.35 | 1,055,700 |
| 2023-09-27 | $2.78 | $4.13 | 4,200 |
| 2023-09-26 | $2.77 | $4.11 | 7,100 |
| 2023-09-25 | $2.81 | $4.17 | 0 |
| 2023-09-22 | $2.81 | $4.17 | 4,900 |
| 2023-09-21 | $2.87 | $4.26 | 0 |
| 2023-09-20 | $2.87 | $4.26 | 0 |
| 2023-09-19 | $2.87 | $4.26 | 9,400 |
| 2023-09-18 | $2.91 | $4.32 | 28,200 |
| 2023-09-15 | $2.80 | $4.16 | 4,400 |
| 2023-09-14 | $2.92 | $4.33 | 5,100 |
| 2023-09-13 | $2.91 | $4.32 | 27,900 |
| 2023-09-12 | $2.76 | $4.10 | 8,200 |
| 2023-09-11 | $2.64 | $3.92 | 19,500 |
| 2023-09-08 | $2.75 | $4.08 | 10,800 |
| 2023-09-07 | $2.64 | $3.92 | 1,100 |
| 2023-09-06 | $2.67 | $3.96 | 300 |
| 2023-09-05 | $2.93 | $4.35 | 17,100 |
| 2023-09-01 | $2.77 | $4.11 | 0 |
| 2023-08-31 | $2.77 | $4.11 | 3,000 |
| 2023-08-30 | $2.97 | $4.41 | 2,600 |
| 2023-08-29 | $2.89 | $4.29 | 1,200 |
| 2023-08-28 | $2.93 | $4.35 | 3,000 |
| 2023-08-25 | $2.89 | $4.29 | 0 |
| 2023-08-24 | $2.89 | $4.29 | 0 |
| 2023-08-23 | $2.89 | $4.29 | 200 |
| 2023-08-22 | $2.81 | $4.17 | 1,900 |
| 2023-08-21 | $2.81 | $4.17 | 5,000 |
| 2023-08-18 | $3.01 | $4.47 | 4,700 |
| 2023-08-17 | $3.02 | $4.48 | 2,000 |
| 2023-08-16 | $2.79 | $4.14 | 5,600 |
| 2023-08-15 | $2.92 | $4.33 | 22,100 |
| 2023-08-14 | $2.96 | $4.39 | 10,700 |
| 2023-08-11 | $2.96 | $4.39 | 108,200 |
| 2023-08-10 | $2.92 | $4.33 | 137,900 |
| 2023-08-09 | $2.94 | $4.26 | 1,600 |
| 2023-08-08 | $2.96 | $4.29 | 0 |
| 2023-08-07 | $2.96 | $4.29 | 10,500 |
| 2023-08-04 | $3.04 | $4.40 | 300 |
| 2023-08-03 | $2.98 | $4.32 | 0 |
| 2023-08-02 | $2.98 | $4.32 | 14,600 |
| 2023-08-01 | $2.99 | $4.33 | 2,700 |
| 2023-07-31 | $3.30 | $4.78 | 4,300 |
| 2023-07-28 | $3.13 | $4.53 | 100 |
| 2023-07-27 | $3.13 | $4.53 | 0 |
| 2023-07-26 | $3.13 | $4.53 | 2,100 |
| 2023-07-25 | $3.21 | $4.65 | 15,500 |
| 2023-07-24 | $3.21 | $4.65 | 0 |
| 2023-07-21 | $3.21 | $4.65 | 200 |
| 2023-07-20 | $3.28 | $4.75 | 0 |
| 2023-07-19 | $3.28 | $4.75 | 400 |
| 2023-07-18 | $3.24 | $4.69 | 10,200 |
| 2023-07-17 | $3.15 | $4.56 | 100 |
| 2023-07-14 | $3.10 | $4.49 | 34,600 |
| 2023-07-13 | $3.08 | $4.46 | 0 |
| 2023-07-12 | $3.08 | $4.46 | 12,800 |
| 2023-07-11 | $3.11 | $4.51 | 100 |
| 2023-07-10 | $3.11 | $4.51 | 57,800 |
| 2023-07-07 | $3.02 | $4.38 | 24,300 |
| 2023-07-06 | $3.07 | $4.45 | 0 |
| 2023-07-05 | $3.07 | $4.45 | 0 |
| 2023-07-03 | $3.07 | $4.45 | 0 |
| 2023-06-30 | $3.07 | $4.45 | 400 |
| 2023-06-29 | $3.15 | $4.56 | 0 |
| 2023-06-28 | $3.15 | $4.56 | 5,400 |
| 2023-06-27 | $3.03 | $4.39 | 100 |
| 2023-06-26 | $3.03 | $4.39 | 0 |
| 2023-06-23 | $3.03 | $4.39 | 0 |
| 2023-06-22 | $3.03 | $4.39 | 900 |
| 2023-06-21 | $3.10 | $4.49 | 500 |
| 2023-06-20 | $3.33 | $4.82 | 5,600 |
| 2023-06-16 | $3.20 | $4.64 | 0 |
| 2023-06-15 | $3.20 | $4.64 | 300 |
| 2023-06-14 | $3.34 | $4.84 | 400 |
| 2023-06-13 | $3.25 | $4.71 | 400 |
| 2023-06-12 | $3.26 | $4.72 | 31,400 |
| 2023-06-09 | $3.23 | $4.68 | 0 |
| 2023-06-08 | $3.23 | $4.68 | 0 |
| 2023-06-07 | $3.23 | $4.68 | 5,000 |
| 2023-06-06 | $3.23 | $4.68 | 0 |
| 2023-06-05 | $3.23 | $4.68 | 24,300 |
| 2023-06-02 | $3.24 | $4.69 | 100 |
| 2023-06-01 | $3.21 | $4.65 | 0 |
| 2023-05-31 | $3.21 | $4.65 | 0 |
| 2023-05-30 | $3.21 | $4.65 | 0 |
| 2023-05-26 | $3.21 | $4.65 | 0 |
| 2023-05-25 | $3.21 | $4.65 | 600 |
| 2023-05-24 | $3.38 | $4.90 | 0 |
| 2023-05-23 | $3.38 | $4.90 | 500 |
| 2023-05-22 | $3.37 | $4.88 | 100 |
| 2023-05-19 | $3.20 | $4.64 | 0 |
| 2023-05-18 | $3.20 | $4.64 | 0 |
| 2023-05-17 | $3.20 | $4.64 | 18,000 |
| 2023-05-16 | $3.38 | $4.90 | 700 |
| 2023-05-15 | $3.11 | $4.51 | 0 |
| 2023-05-12 | $3.11 | $4.51 | 0 |
| 2023-05-11 | $3.11 | $4.51 | 0 |
| 2023-05-10 | $3.11 | $4.51 | 0 |
| 2023-05-09 | $3.11 | $4.51 | 0 |
| 2023-05-08 | $3.11 | $4.51 | 1,000 |
| 2023-05-05 | $3.12 | $4.52 | 0 |
| 2023-05-04 | $3.12 | $4.52 | 9,300 |
| 2023-05-03 | $3.33 | $4.82 | 14,800 |
| 2023-05-02 | $3.33 | $4.82 | 6,500 |
| 2023-05-01 | $3.23 | $4.68 | 1,300 |
| 2023-04-28 | $3.38 | $4.90 | 0 |
| 2023-04-27 | $3.38 | $4.90 | 100 |
| 2023-04-26 | $3.38 | $4.90 | 0 |
| 2023-04-25 | $3.38 | $4.90 | 0 |
| 2023-04-24 | $3.38 | $4.90 | 0 |
| 2023-04-21 | $3.38 | $4.90 | 200 |
| 2023-04-20 | $3.35 | $4.85 | 1,200 |
| 2023-04-19 | $3.38 | $4.90 | 400 |
| 2023-04-18 | $3.41 | $4.94 | 200 |
| 2023-04-17 | $3.41 | $4.94 | 2,800 |
| 2023-04-14 | $3.49 | $5.06 | 10,000 |
| 2023-04-13 | $3.49 | $5.06 | 0 |
| 2023-04-12 | $3.49 | $5.06 | 520,000 |
| 2023-04-11 | $3.21 | $4.65 | 35,500 |
| 2023-04-10 | $3.18 | $4.61 | 0 |
| 2023-04-06 | $3.18 | $4.61 | 0 |
| 2023-04-05 | $3.18 | $4.61 | 0 |
| 2023-04-04 | $3.18 | $4.61 | 0 |
| 2023-04-03 | $3.18 | $4.61 | 0 |
| 2023-03-31 | $3.18 | $4.61 | 0 |
| 2023-03-30 | $3.18 | $4.61 | 600 |
| 2023-03-29 | $3.26 | $4.72 | 300 |
| 2023-03-28 | $3.04 | $4.40 | 0 |
| 2023-03-27 | $3.04 | $4.40 | 1,200 |
| 2023-03-24 | $3.20 | $4.64 | 0 |
| 2023-03-23 | $3.20 | $4.64 | 0 |
| 2023-03-22 | $3.20 | $4.64 | 1,100 |
| 2023-03-21 | $3.25 | $4.71 | 1,200 |
| 2023-03-20 | $3.15 | $4.56 | 0 |
| 2023-03-17 | $3.15 | $4.56 | 88,800 |
| 2023-03-16 | $3.20 | $4.64 | 0 |
| 2023-03-15 | $3.20 | $4.46 | 0 |
| 2023-03-14 | $3.20 | $4.46 | 0 |
| 2023-03-13 | $3.20 | $4.46 | 2,600 |
| 2023-03-10 | $3.33 | $4.64 | 0 |
| 2023-03-09 | $3.33 | $4.64 | 100 |
| 2023-03-08 | $3.33 | $4.64 | 0 |
| 2023-03-07 | $3.33 | $4.64 | 0 |
| 2023-03-06 | $3.33 | $4.64 | 1,300 |
| 2023-03-03 | $3.49 | $4.86 | 0 |
| 2023-03-02 | $3.49 | $4.86 | 6,800 |
| 2023-03-01 | $3.38 | $4.71 | 100 |
| 2023-02-28 | $3.54 | $4.93 | 16,700 |
| 2023-02-27 | $3.34 | $4.66 | 0 |
| 2023-02-24 | $3.34 | $4.66 | 0 |
| 2023-02-23 | $3.34 | $4.66 | 0 |
| 2023-02-22 | $3.34 | $4.66 | 300 |
| 2023-02-21 | $3.67 | $5.12 | 0 |
| 2023-02-17 | $3.67 | $5.12 | 0 |
| 2023-02-16 | $3.67 | $5.12 | 0 |
| 2023-02-15 | $3.67 | $5.12 | 0 |
| 2023-02-14 | $3.67 | $5.12 | 50,100 |
| 2023-02-13 | $3.67 | $5.12 | 300 |
| 2023-02-10 | $3.51 | $4.89 | 0 |
| 2023-02-09 | $3.51 | $4.89 | 0 |
| 2023-02-08 | $3.51 | $4.89 | 0 |
| 2023-02-07 | $3.51 | $4.89 | 300 |
| 2023-02-06 | $3.52 | $4.91 | 2,500 |
| 2023-02-03 | $3.52 | $4.91 | 0 |
| 2023-02-02 | $3.52 | $4.91 | 0 |
| 2023-02-01 | $3.52 | $4.91 | 900 |
| 2023-01-31 | $3.57 | $4.98 | 0 |
| 2023-01-30 | $3.57 | $4.98 | 0 |
| 2023-01-27 | $3.57 | $4.98 | 0 |
| 2023-01-26 | $3.57 | $4.98 | 0 |
| 2023-01-25 | $3.57 | $4.98 | 0 |
| 2023-01-24 | $3.57 | $4.98 | 12,000 |
| 2023-01-23 | $3.54 | $4.93 | 0 |
| 2023-01-20 | $3.54 | $4.93 | 0 |
| 2023-01-19 | $3.54 | $4.93 | 0 |
| 2023-01-18 | $3.54 | $4.93 | 1,700 |
| 2023-01-17 | $3.46 | $4.82 | 0 |
| 2023-01-13 | $3.46 | $4.82 | 200 |
| 2023-01-12 | $3.25 | $4.53 | 0 |
| 2023-01-11 | $3.25 | $4.53 | 0 |
| 2023-01-10 | $3.25 | $4.53 | 0 |
| 2023-01-09 | $3.25 | $4.53 | 100 |
| 2023-01-06 | $3.44 | $4.80 | 0 |
| 2023-01-05 | $3.44 | $4.80 | 0 |
| 2023-01-04 | $3.44 | $4.80 | 600 |
| 2023-01-03 | $3.35 | $4.67 | 4,800 |