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
- 2007-05-17 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 | $0.71 | $0.71 | 10,006 |
| 2023-12-28 | $0.60 | $0.60 | 14,543 |
| 2023-12-27 | $0.60 | $0.60 | 13,810 |
| 2023-12-26 | $0.68 | $0.68 | 4,895 |
| 2023-12-22 | $0.75 | $0.75 | 14,623 |
| 2023-12-21 | $0.64 | $0.64 | 12,450 |
| 2023-12-20 | $0.60 | $0.60 | 9,642 |
| 2023-12-19 | $0.68 | $0.68 | 2,879 |
| 2023-12-18 | $0.75 | $0.75 | 13,075 |
| 2023-12-15 | $0.64 | $0.64 | 2,143 |
| 2023-12-14 | $0.60 | $0.60 | 26,232 |
| 2023-12-13 | $0.45 | $0.45 | 24,848 |
| 2023-12-12 | $0.45 | $0.45 | 8,132 |
| 2023-12-11 | $0.45 | $0.45 | 8,562 |
| 2023-12-08 | $0.45 | $0.45 | 13,229 |
| 2023-12-07 | $0.45 | $0.45 | 8,307 |
| 2023-12-06 | $0.49 | $0.49 | 14,914 |
| 2023-12-05 | $0.53 | $0.53 | 11,804 |
| 2023-12-04 | $0.53 | $0.53 | 11,367 |
| 2023-12-01 | $0.60 | $0.60 | 19,941 |
| 2023-11-30 | $0.68 | $0.68 | 10,861 |
| 2023-11-29 | $0.53 | $0.53 | 15,558 |
| 2023-11-28 | $0.49 | $0.49 | 11,392 |
| 2023-11-27 | $0.60 | $0.60 | 1 |
| 2023-11-24 | $0.60 | $0.60 | 1,199 |
| 2023-11-22 | $0.60 | $0.60 | 26,266 |
| 2023-11-21 | $0.60 | $0.60 | 16,284 |
| 2023-11-20 | $0.71 | $0.71 | 9,685 |
| 2023-11-17 | $0.75 | $0.75 | 20,234 |
| 2023-11-16 | $0.75 | $0.75 | 2,122 |
| 2023-11-15 | $0.75 | $0.75 | 21,820 |
| 2023-11-14 | $0.60 | $0.60 | 6,819 |
| 2023-11-13 | $0.68 | $0.68 | 18,679 |
| 2023-11-10 | $0.60 | $0.60 | 8,981 |
| 2023-11-09 | $0.65 | $0.65 | 9,108 |
| 2023-11-08 | $0.56 | $0.56 | 4,002 |
| 2023-11-07 | $0.60 | $0.60 | 11,121 |
| 2023-11-06 | $0.60 | $0.60 | 1,260 |
| 2023-11-03 | $0.60 | $0.60 | 10,127 |
| 2023-11-02 | $0.53 | $0.53 | 12,468 |
| 2023-11-01 | $0.53 | $0.53 | 9,072 |
| 2023-10-31 | $0.60 | $0.60 | 15,652 |
| 2023-10-30 | $0.53 | $0.53 | 14,947 |
| 2023-10-27 | $0.60 | $0.60 | 26,128 |
| 2023-10-26 | $0.68 | $0.68 | 2,496 |
| 2023-10-25 | $0.68 | $0.68 | 8,965 |
| 2023-10-24 | $0.68 | $0.68 | 8,781 |
| 2023-10-23 | $0.75 | $0.75 | 46 |
| 2023-10-20 | $0.75 | $0.75 | 645 |
| 2023-10-19 | $0.75 | $0.75 | 19,959 |
| 2023-10-18 | $0.75 | $0.75 | 5,758 |
| 2023-10-17 | $0.75 | $0.75 | 2,101 |
| 2023-10-16 | $0.75 | $0.75 | 12,130 |
| 2023-10-13 | $0.68 | $0.68 | 5,361 |
| 2023-10-12 | $0.75 | $0.75 | 18,583 |
| 2023-10-11 | $0.75 | $0.75 | 14,918 |
| 2023-10-10 | $0.83 | $0.83 | 9,470 |
| 2023-10-09 | $0.75 | $0.75 | 2,768 |
| 2023-10-06 | $0.79 | $0.79 | 6,168 |
| 2023-10-05 | $0.75 | $0.75 | 10,965 |
| 2023-10-04 | $0.75 | $0.75 | 20,782 |
| 2023-10-03 | $0.83 | $0.83 | 9,190 |
| 2023-10-02 | $0.83 | $0.83 | 13,824 |
| 2023-09-29 | $0.90 | $0.90 | 16,837 |
| 2023-09-28 | $0.90 | $0.90 | 2,084 |
| 2023-09-27 | $0.98 | $0.98 | 22,086 |
| 2023-09-26 | $0.90 | $0.90 | 22,280 |
| 2023-09-25 | $0.90 | $0.90 | 15,433 |
| 2023-09-22 | $0.98 | $0.98 | 17,799 |
| 2023-09-21 | $1.20 | $1.20 | 20,185 |
| 2023-09-20 | $1.13 | $1.13 | 12,021 |
| 2023-09-19 | $1.13 | $1.13 | 9,613 |
| 2023-09-18 | $1.13 | $1.13 | 18,478 |
| 2023-09-15 | $1.28 | $1.28 | 13,424 |
| 2023-09-14 | $1.38 | $1.38 | 3,365 |
| 2023-09-13 | $1.46 | $1.46 | 5,096 |
| 2023-09-12 | $1.50 | $1.50 | 4,079 |
| 2023-09-11 | $1.43 | $1.43 | 4,631 |
| 2023-09-08 | $1.35 | $1.35 | 1,533 |
| 2023-09-07 | $1.35 | $1.35 | 15,467 |
| 2023-09-06 | $1.13 | $1.13 | 15,554 |
| 2023-09-05 | $0.83 | $0.83 | 12,488 |
| 2023-09-01 | $0.98 | $0.98 | 5,346 |
| 2023-08-31 | $0.90 | $0.90 | 12,982 |
| 2023-08-30 | $0.90 | $0.90 | 8,235 |
| 2023-08-29 | $0.83 | $0.83 | 11,511 |
| 2023-08-28 | $0.98 | $0.98 | 98 |
| 2023-08-25 | $1.05 | $1.05 | 136 |
| 2023-08-24 | $0.98 | $0.98 | 7,294 |
| 2023-08-23 | $0.90 | $0.90 | 6,850 |
| 2023-08-22 | $0.90 | $0.90 | 18,700 |
| 2023-08-21 | $0.90 | $0.90 | 18,419 |
| 2023-08-18 | $1.09 | $1.09 | 2,021 |
| 2023-08-17 | $1.13 | $1.13 | 2,493 |
| 2023-08-16 | $1.20 | $1.20 | 17,887 |
| 2023-08-15 | $1.20 | $1.20 | 2,930 |
| 2023-08-14 | $1.28 | $1.28 | 960 |
| 2023-08-11 | $1.43 | $1.43 | 5,000 |
| 2023-08-10 | $1.46 | $1.46 | 2,523 |
| 2023-08-09 | $1.50 | $1.50 | 7,080 |
| 2023-08-08 | $1.13 | $1.13 | 588 |
| 2023-08-07 | $1.13 | $1.13 | 2,405 |
| 2023-08-04 | $1.13 | $1.13 | 6,678 |
| 2023-08-03 | $0.90 | $0.90 | 320 |
| 2023-08-02 | $0.94 | $0.94 | 5,188 |
| 2023-08-01 | $0.83 | $0.83 | 15,153 |
| 2023-07-31 | $0.98 | $0.98 | 7,117 |
| 2023-07-28 | $0.98 | $0.98 | 8,760 |
| 2023-07-27 | $0.98 | $0.98 | 9,579 |
| 2023-07-26 | $1.05 | $1.05 | 9,534 |
| 2023-07-25 | $0.98 | $0.98 | 7,231 |
| 2023-07-24 | $0.98 | $0.98 | 14,894 |
| 2023-07-21 | $1.13 | $1.13 | 2,511 |
| 2023-07-20 | $1.16 | $1.16 | 5,139 |
| 2023-07-19 | $0.98 | $0.98 | 3,750 |
| 2023-07-18 | $1.09 | $1.09 | 14,812 |
| 2023-07-17 | $1.04 | $1.04 | 3,360 |
| 2023-07-14 | $1.05 | $1.05 | 8,544 |
| 2023-07-13 | $1.13 | $1.13 | 13,693 |
| 2023-07-12 | $1.20 | $1.20 | 18,751 |
| 2023-07-11 | $1.05 | $1.05 | 9,239 |
| 2023-07-10 | $1.13 | $1.13 | 23,312 |
| 2023-07-07 | $1.26 | $1.26 | 1,786 |
| 2023-07-06 | $1.20 | $1.20 | 3,910 |
| 2023-07-05 | $1.20 | $1.20 | 2,483 |
| 2023-07-03 | $1.50 | $1.50 | 108 |
| 2023-06-30 | $1.35 | $1.35 | 14,788 |
| 2023-06-29 | $1.05 | $1.05 | 17,321 |
| 2023-06-28 | $1.20 | $1.20 | 6,510 |
| 2023-06-27 | $1.35 | $1.35 | 12,095 |
| 2023-06-26 | $1.35 | $1.35 | 260 |
| 2023-06-23 | $1.28 | $1.28 | 6,120 |
| 2023-06-22 | $1.50 | $1.50 | 2,084 |
| 2023-06-21 | $1.50 | $1.50 | 827 |
| 2023-06-20 | $1.55 | $1.55 | 1,534 |
| 2023-06-16 | $1.65 | $1.65 | 12,457 |
| 2023-06-15 | $1.79 | $1.79 | 1,972 |
| 2023-06-14 | $1.80 | $1.80 | 2,155 |
| 2023-06-13 | $1.76 | $1.76 | 13,605 |
| 2023-06-12 | $1.65 | $1.65 | 3,856 |
| 2023-06-09 | $1.80 | $1.80 | 3,426 |
| 2023-06-08 | $1.58 | $1.58 | 2,121 |
| 2023-06-07 | $1.65 | $1.65 | 2,905 |
| 2023-06-06 | $1.88 | $1.88 | 8,984 |
| 2023-06-05 | $1.50 | $1.50 | 30,195 |
| 2023-06-02 | $1.58 | $1.58 | 11,255 |
| 2023-06-01 | $2.10 | $2.10 | 318 |
| 2023-05-31 | $2.10 | $2.10 | 9,486 |
| 2023-05-30 | $1.84 | $1.84 | 12,334 |
| 2023-05-26 | $1.95 | $1.95 | 7,719 |
| 2023-05-25 | $1.95 | $1.95 | 5,792 |
| 2023-05-24 | $2.10 | $2.10 | 8,762 |
| 2023-05-23 | $2.10 | $2.10 | 10,502 |
| 2023-05-22 | $2.18 | $2.18 | 9,073 |
| 2023-05-19 | $2.18 | $2.18 | 3,194 |
| 2023-05-18 | $2.18 | $2.18 | 11,257 |
| 2023-05-17 | $2.25 | $2.25 | 7,109 |
| 2023-05-16 | $2.25 | $2.25 | 8,025 |
| 2023-05-15 | $2.25 | $2.25 | 6,917 |
| 2023-05-12 | $2.25 | $2.25 | 12,519 |
| 2023-05-11 | $2.48 | $2.48 | 19,402 |
| 2023-05-10 | $2.25 | $2.25 | 10,847 |
| 2023-05-09 | $2.33 | $2.33 | 16,577 |
| 2023-05-08 | $2.33 | $2.33 | 9,267 |
| 2023-05-05 | $2.55 | $2.55 | 17,795 |
| 2023-05-04 | $2.33 | $2.33 | 4,779 |
| 2023-05-03 | $2.25 | $2.25 | 7,914 |
| 2023-05-02 | $2.29 | $2.29 | 1,745 |
| 2023-05-01 | $2.39 | $2.39 | 15,103 |
| 2023-04-28 | $2.25 | $2.25 | 15,167 |
| 2023-04-27 | $2.21 | $2.21 | 12,237 |
| 2023-04-26 | $2.33 | $2.33 | 7,596 |
| 2023-04-25 | $2.55 | $2.55 | 20,763 |
| 2023-04-24 | $2.70 | $2.70 | 6,814 |
| 2023-04-21 | $2.78 | $2.78 | 10,604 |
| 2023-04-20 | $2.51 | $2.51 | 8,898 |
| 2023-04-19 | $2.70 | $2.70 | 11,792 |
| 2023-04-18 | $2.55 | $2.55 | 6,470 |
| 2023-04-17 | $3.23 | $3.23 | 4,445 |
| 2023-04-14 | $3.38 | $3.38 | 5,395 |
| 2023-04-13 | $3.57 | $3.57 | 5,273 |
| 2023-04-12 | $2.96 | $2.96 | 4,028 |
| 2023-04-11 | $3.53 | $3.53 | 13,119 |
| 2023-04-10 | $2.93 | $2.93 | 12,303 |
| 2023-04-06 | $3.30 | $3.30 | 7,333 |
| 2023-04-05 | $3.05 | $3.05 | 1,835 |
| 2023-04-04 | $2.85 | $2.85 | 9,274 |
| 2023-04-03 | $3.30 | $3.30 | 15,176 |
| 2023-03-31 | $3.30 | $3.30 | 21,645 |
| 2023-03-30 | $3.60 | $3.60 | 6,899 |
| 2023-03-29 | $4.13 | $4.13 | 9,065 |
| 2023-03-28 | $4.50 | $4.50 | 19,244 |
| 2023-03-27 | $4.65 | $4.65 | 15,881 |
| 2023-03-24 | $5.17 | $5.17 | 8,806 |
| 2023-03-23 | $4.80 | $4.80 | 21,890 |
| 2023-03-22 | $5.25 | $5.25 | 9,890 |
| 2023-03-21 | $4.35 | $4.35 | 27,030 |
| 2023-03-20 | $5.93 | $5.93 | 24,906 |
| 2023-03-17 | $3.90 | $3.90 | 14,039 |
| 2023-03-16 | $3.30 | $3.30 | 26,154 |
| 2023-03-15 | $2.33 | $2.33 | 6,259 |
| 2023-03-14 | $2.85 | $2.85 | 6,702 |
| 2023-03-13 | $2.85 | $2.85 | 11,289 |
| 2023-03-10 | $2.55 | $2.55 | 9,252 |
| 2023-03-09 | $2.29 | $2.29 | 9,070 |
| 2023-03-08 | $2.25 | $2.25 | 1,705 |
| 2023-03-07 | $2.25 | $2.25 | 6,991 |
| 2023-03-06 | $2.00 | $2.00 | 3,124 |
| 2023-03-03 | $2.10 | $2.10 | 3,856 |
| 2023-03-02 | $2.06 | $2.06 | 2,283 |
| 2023-03-01 | $2.03 | $2.03 | 1,769 |
| 2023-02-28 | $2.18 | $2.18 | 1,576 |
| 2023-02-27 | $2.05 | $2.05 | 13,525 |
| 2023-02-24 | $2.25 | $2.25 | 5,635 |
| 2023-02-23 | $2.33 | $2.33 | 5,124 |
| 2023-02-22 | $2.40 | $2.40 | 11,323 |
| 2023-02-21 | $2.63 | $2.63 | 1,877 |
| 2023-02-17 | $2.63 | $2.63 | 4,338 |
| 2023-02-16 | $2.10 | $2.10 | 7,724 |
| 2023-02-15 | $2.25 | $2.25 | 8,026 |
| 2023-02-14 | $2.33 | $2.33 | 3,144 |
| 2023-02-13 | $2.48 | $2.48 | 1,891 |
| 2023-02-10 | $2.48 | $2.48 | 12,736 |
| 2023-02-09 | $2.48 | $2.48 | 15,969 |
| 2023-02-08 | $2.33 | $2.33 | 4,714 |
| 2023-02-07 | $2.25 | $2.25 | 12,564 |
| 2023-02-06 | $2.25 | $2.25 | 8,028 |
| 2023-02-03 | $2.30 | $2.30 | 3,915 |
| 2023-02-02 | $2.40 | $2.40 | 12,929 |
| 2023-02-01 | $2.33 | $2.33 | 4,078 |
| 2023-01-31 | $2.25 | $2.25 | 4,817 |
| 2023-01-30 | $2.48 | $2.48 | 4,836 |
| 2023-01-27 | $2.55 | $2.55 | 12,709 |
| 2023-01-26 | $2.33 | $2.33 | 2,215 |
| 2023-01-25 | $2.25 | $2.25 | 14,877 |
| 2023-01-24 | $2.44 | $2.44 | 5,979 |
| 2023-01-23 | $2.48 | $2.48 | 10,548 |
| 2023-01-20 | $2.55 | $2.55 | 5,442 |
| 2023-01-19 | $2.48 | $2.48 | 2,224 |
| 2023-01-18 | $2.55 | $2.55 | 17,952 |
| 2023-01-17 | $2.40 | $2.40 | 9,921 |
| 2023-01-13 | $2.55 | $2.55 | 15,991 |
| 2023-01-12 | $2.40 | $2.40 | 4,644 |
| 2023-01-11 | $2.25 | $2.25 | 13,815 |
| 2023-01-10 | $2.63 | $2.63 | 8,559 |
| 2023-01-09 | $2.70 | $2.70 | 4,388 |
| 2023-01-06 | $2.93 | $2.93 | 13,043 |
| 2023-01-05 | $2.66 | $2.66 | 6,487 |
| 2023-01-04 | $2.63 | $2.63 | 14,590 |
| 2023-01-03 | $2.55 | $2.55 | 3,799 |