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
- 2021-01-08 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 | $4.72 | $4.72 | 0 |
| 2023-12-28 | $4.72 | $4.72 | 0 |
| 2023-12-27 | $4.72 | $4.72 | 3 |
| 2023-12-26 | $4.40 | $4.40 | 0 |
| 2023-12-22 | $4.40 | $4.40 | 0 |
| 2023-12-21 | $4.40 | $4.40 | 0 |
| 2023-12-20 | $4.40 | $4.40 | 0 |
| 2023-12-19 | $4.40 | $4.40 | 0 |
| 2023-12-18 | $4.40 | $4.40 | 948 |
| 2023-12-15 | $4.80 | $4.80 | 313 |
| 2023-12-14 | $4.48 | $4.48 | 223 |
| 2023-12-13 | $5.60 | $5.60 | 0 |
| 2023-12-12 | $5.60 | $5.60 | 250 |
| 2023-12-11 | $7.80 | $7.80 | 0 |
| 2023-12-08 | $7.80 | $7.80 | 0 |
| 2023-12-07 | $7.80 | $7.80 | 0 |
| 2023-12-06 | $7.80 | $7.80 | 0 |
| 2023-12-05 | $7.80 | $7.80 | 125 |
| 2023-12-04 | $5.60 | $5.60 | 418 |
| 2023-12-01 | $7.20 | $7.20 | 250 |
| 2023-11-30 | $7.20 | $7.20 | 0 |
| 2023-11-29 | $7.20 | $7.20 | 0 |
| 2023-11-28 | $7.20 | $7.20 | 0 |
| 2023-11-27 | $7.20 | $7.20 | 0 |
| 2023-11-24 | $7.20 | $7.20 | 0 |
| 2023-11-22 | $7.20 | $7.20 | 0 |
| 2023-11-21 | $7.20 | $7.20 | 0 |
| 2023-11-20 | $7.20 | $7.20 | 0 |
| 2023-11-17 | $7.20 | $7.20 | 125 |
| 2023-11-16 | $5.60 | $5.60 | 0 |
| 2023-11-15 | $5.60 | $5.60 | 230 |
| 2023-11-14 | $5.60 | $5.60 | 250 |
| 2023-11-13 | $6.00 | $6.00 | 0 |
| 2023-11-10 | $6.00 | $6.00 | 0 |
| 2023-11-09 | $6.00 | $6.00 | 0 |
| 2023-11-08 | $6.00 | $6.00 | 328 |
| 2023-11-07 | $5.64 | $5.64 | 0 |
| 2023-11-06 | $5.64 | $5.64 | 0 |
| 2023-11-03 | $5.64 | $5.64 | 0 |
| 2023-11-02 | $5.64 | $5.64 | 50 |
| 2023-11-01 | $7.20 | $7.20 | 0 |
| 2023-10-31 | $7.20 | $7.20 | 350 |
| 2023-10-30 | $8.80 | $8.80 | 0 |
| 2023-10-27 | $8.80 | $8.80 | 0 |
| 2023-10-26 | $8.80 | $8.80 | 0 |
| 2023-10-25 | $8.80 | $8.80 | 0 |
| 2023-10-24 | $8.80 | $8.80 | 0 |
| 2023-10-23 | $8.80 | $8.80 | 63 |
| 2023-10-20 | $8.80 | $8.80 | 0 |
| 2023-10-19 | $8.80 | $8.80 | 0 |
| 2023-10-18 | $8.80 | $8.80 | 0 |
| 2023-10-17 | $8.80 | $8.80 | 0 |
| 2023-10-16 | $8.80 | $8.80 | 150 |
| 2023-10-13 | $8.80 | $8.80 | 68 |
| 2023-10-12 | $9.20 | $9.20 | 0 |
| 2023-10-11 | $9.20 | $9.20 | 8 |
| 2023-10-10 | $11.20 | $11.20 | 0 |
| 2023-10-09 | $11.20 | $11.20 | 0 |
| 2023-10-06 | $11.20 | $11.20 | 0 |
| 2023-10-05 | $11.20 | $11.20 | 0 |
| 2023-10-04 | $11.20 | $11.20 | 0 |
| 2023-10-03 | $11.20 | $11.20 | 0 |
| 2023-10-02 | $11.20 | $11.20 | 63 |
| 2023-09-29 | $11.20 | $11.20 | 500 |
| 2023-09-28 | $10.80 | $10.80 | 0 |
| 2023-09-27 | $10.80 | $10.80 | 58 |
| 2023-09-26 | $12.80 | $12.80 | 0 |
| 2023-09-25 | $12.80 | $12.80 | 0 |
| 2023-09-22 | $12.80 | $12.80 | 0 |
| 2023-09-21 | $12.80 | $12.80 | 0 |
| 2023-09-20 | $12.80 | $12.80 | 0 |
| 2023-09-19 | $12.80 | $12.80 | 0 |
| 2023-09-18 | $12.80 | $12.80 | 0 |
| 2023-09-15 | $12.80 | $12.80 | 0 |
| 2023-09-14 | $12.80 | $12.80 | 0 |
| 2023-09-13 | $12.80 | $12.80 | 0 |
| 2023-09-12 | $12.80 | $12.80 | 0 |
| 2023-09-11 | $12.80 | $12.80 | 0 |
| 2023-09-08 | $12.80 | $12.80 | 0 |
| 2023-09-07 | $12.80 | $12.80 | 0 |
| 2023-09-06 | $12.80 | $12.80 | 0 |
| 2023-09-05 | $12.80 | $12.80 | 0 |
| 2023-09-01 | $12.80 | $12.80 | 0 |
| 2023-08-31 | $12.80 | $12.80 | 0 |
| 2023-08-30 | $12.80 | $12.80 | 0 |
| 2023-08-29 | $12.80 | $12.80 | 0 |
| 2023-08-28 | $12.80 | $12.80 | 0 |
| 2023-08-25 | $12.80 | $12.80 | 175 |
| 2023-08-24 | $10.80 | $10.80 | 975 |
| 2023-08-23 | $9.20 | $9.20 | 113 |
| 2023-08-22 | $8.80 | $8.80 | 0 |
| 2023-08-21 | $8.80 | $8.80 | 565 |
| 2023-08-18 | $7.60 | $7.60 | 225 |
| 2023-08-17 | $6.40 | $6.40 | 260 |
| 2023-08-16 | $5.20 | $5.20 | 760 |
| 2023-08-15 | $6.72 | $6.72 | 325 |
| 2023-08-14 | $6.00 | $6.00 | 420 |
| 2023-08-11 | $5.80 | $5.80 | 375 |
| 2023-08-10 | $5.40 | $5.40 | 0 |
| 2023-08-09 | $5.40 | $5.40 | 0 |
| 2023-08-08 | $5.40 | $5.40 | 0 |
| 2023-08-07 | $5.40 | $5.40 | 0 |
| 2023-08-04 | $5.40 | $5.40 | 0 |
| 2023-08-03 | $5.40 | $5.40 | 0 |
| 2023-08-02 | $5.40 | $5.40 | 0 |
| 2023-08-01 | $5.40 | $5.40 | 0 |
| 2023-07-31 | $5.40 | $5.40 | 0 |
| 2023-07-28 | $5.40 | $5.40 | 0 |
| 2023-07-27 | $5.40 | $5.40 | 0 |
| 2023-07-26 | $5.40 | $5.40 | 0 |
| 2023-07-25 | $5.40 | $5.40 | 315 |
| 2023-07-24 | $5.40 | $5.40 | 18 |
| 2023-07-21 | $5.96 | $5.96 | 525 |
| 2023-07-20 | $3.80 | $3.80 | 375 |
| 2023-07-19 | $3.60 | $3.60 | 0 |
| 2023-07-18 | $3.60 | $3.60 | 250 |
| 2023-07-17 | $2.12 | $2.12 | 0 |
| 2023-07-14 | $2.12 | $2.12 | 0 |
| 2023-07-13 | $2.12 | $2.12 | 0 |
| 2023-07-12 | $2.12 | $2.12 | 0 |
| 2023-07-11 | $2.12 | $2.12 | 0 |
| 2023-07-10 | $2.12 | $2.12 | 0 |
| 2023-07-07 | $2.12 | $2.12 | 0 |
| 2023-07-06 | $2.12 | $2.12 | 0 |
| 2023-07-05 | $2.12 | $2.12 | 0 |
| 2023-07-03 | $2.12 | $2.12 | 25 |
| 2023-06-30 | $4.00 | $4.00 | 0 |
| 2023-06-29 | $4.00 | $4.00 | 0 |
| 2023-06-28 | $4.00 | $4.00 | 0 |
| 2023-06-27 | $4.00 | $4.00 | 0 |
| 2023-06-26 | $4.00 | $4.00 | 0 |
| 2023-06-23 | $4.00 | $4.00 | 350 |
| 2023-06-22 | $2.88 | $2.88 | 1,213 |
| 2023-06-21 | $3.00 | $3.00 | 250 |
| 2023-06-20 | $2.08 | $2.08 | 18 |
| 2023-06-16 | $2.80 | $2.80 | 0 |
| 2023-06-15 | $2.80 | $2.80 | 0 |
| 2023-06-14 | $2.80 | $2.80 | 35 |
| 2023-06-13 | $3.40 | $3.40 | 0 |
| 2023-06-12 | $3.40 | $3.40 | 0 |
| 2023-06-09 | $3.40 | $3.40 | 5 |
| 2023-06-08 | $3.64 | $3.64 | 3 |
| 2023-06-07 | $3.64 | $3.64 | 0 |
| 2023-06-06 | $3.64 | $3.64 | 250 |
| 2023-06-05 | $2.80 | $2.80 | 0 |
| 2023-06-02 | $2.80 | $2.80 | 0 |
| 2023-06-01 | $2.80 | $2.80 | 125 |
| 2023-05-31 | $4.00 | $4.00 | 563 |
| 2023-05-30 | $4.56 | $4.56 | 0 |
| 2023-05-26 | $4.56 | $4.56 | 0 |
| 2023-05-25 | $4.56 | $4.56 | 0 |
| 2023-05-24 | $4.56 | $4.56 | 0 |
| 2023-05-23 | $4.56 | $4.56 | 0 |
| 2023-05-22 | $4.56 | $4.56 | 0 |
| 2023-05-19 | $4.56 | $4.56 | 3 |
| 2023-05-18 | $4.56 | $4.56 | 0 |
| 2023-05-17 | $4.56 | $4.56 | 0 |
| 2023-05-16 | $4.56 | $4.56 | 828 |
| 2023-05-15 | $4.44 | $4.44 | 905 |
| 2023-05-12 | $6.04 | $6.04 | 0 |
| 2023-05-11 | $6.04 | $6.04 | 0 |
| 2023-05-10 | $6.04 | $6.04 | 0 |
| 2023-05-09 | $6.04 | $6.04 | 0 |
| 2023-05-08 | $6.04 | $6.04 | 0 |
| 2023-05-05 | $6.04 | $6.04 | 0 |
| 2023-05-04 | $6.04 | $6.04 | 0 |
| 2023-05-03 | $6.04 | $6.04 | 0 |
| 2023-05-02 | $6.04 | $6.04 | 0 |
| 2023-05-01 | $6.04 | $6.04 | 58 |
| 2023-04-28 | $5.16 | $5.16 | 0 |
| 2023-04-27 | $5.16 | $5.16 | 0 |
| 2023-04-26 | $5.16 | $5.16 | 0 |
| 2023-04-25 | $5.16 | $5.16 | 0 |
| 2023-04-24 | $5.16 | $5.16 | 0 |
| 2023-04-21 | $5.16 | $5.16 | 0 |
| 2023-04-20 | $5.16 | $5.16 | 0 |
| 2023-04-19 | $5.16 | $5.16 | 0 |
| 2023-04-18 | $5.16 | $5.16 | 0 |
| 2023-04-17 | $5.16 | $5.16 | 0 |
| 2023-04-14 | $5.16 | $5.16 | 0 |
| 2023-04-13 | $5.16 | $5.16 | 0 |
| 2023-04-12 | $5.16 | $5.16 | 0 |
| 2023-04-11 | $5.16 | $5.16 | 0 |
| 2023-04-10 | $5.16 | $5.16 | 0 |
| 2023-04-06 | $5.16 | $5.16 | 0 |
| 2023-04-05 | $5.16 | $5.16 | 0 |
| 2023-04-04 | $5.16 | $5.16 | 20 |
| 2023-04-03 | $6.00 | $6.00 | 0 |
| 2023-03-31 | $6.00 | $6.00 | 400 |
| 2023-03-30 | $7.20 | $7.20 | 50 |
| 2023-03-29 | $6.52 | $6.52 | 1,058 |
| 2023-03-28 | $4.68 | $4.68 | 0 |
| 2023-03-27 | $4.68 | $4.68 | 150 |
| 2023-03-24 | $4.64 | $4.64 | 25 |
| 2023-03-23 | $6.48 | $6.48 | 0 |
| 2023-03-22 | $6.48 | $6.48 | 0 |
| 2023-03-21 | $6.48 | $6.48 | 913 |
| 2023-03-20 | $7.96 | $7.96 | 0 |
| 2023-03-17 | $7.96 | $7.96 | 0 |
| 2023-03-16 | $7.96 | $7.96 | 0 |
| 2023-03-15 | $7.96 | $7.96 | 73 |
| 2023-03-14 | $6.24 | $6.24 | 30 |
| 2023-03-13 | $6.24 | $6.24 | 40 |
| 2023-03-10 | $6.80 | $6.80 | 685 |
| 2023-03-09 | $12.80 | $12.80 | 11,673 |
| 2023-03-08 | $9.88 | $9.88 | 0 |
| 2023-03-07 | $9.88 | $9.88 | 0 |
| 2023-03-06 | $9.88 | $9.88 | 0 |
| 2023-03-03 | $9.88 | $9.88 | 0 |
| 2023-03-02 | $9.88 | $9.88 | 0 |
| 2023-03-01 | $9.88 | $9.88 | 0 |
| 2023-02-28 | $9.88 | $9.88 | 0 |
| 2023-02-27 | $9.88 | $9.88 | 0 |
| 2023-02-24 | $9.88 | $9.88 | 0 |
| 2023-02-23 | $9.88 | $9.88 | 0 |
| 2023-02-22 | $9.88 | $9.88 | 63 |
| 2023-02-21 | $5.80 | $5.80 | 0 |
| 2023-02-17 | $5.80 | $5.80 | 0 |
| 2023-02-16 | $5.80 | $5.80 | 15 |
| 2023-02-15 | $5.80 | $5.80 | 0 |
| 2023-02-14 | $5.80 | $5.80 | 0 |
| 2023-02-13 | $5.80 | $5.80 | 0 |
| 2023-02-10 | $5.80 | $5.80 | 0 |
| 2023-02-09 | $5.80 | $5.80 | 0 |
| 2023-02-08 | $5.80 | $5.80 | 0 |
| 2023-02-07 | $5.80 | $5.80 | 0 |
| 2023-02-06 | $5.80 | $5.80 | 100 |
| 2023-02-03 | $5.80 | $5.80 | 175 |
| 2023-02-02 | $6.12 | $6.12 | 0 |
| 2023-02-01 | $6.12 | $6.12 | 0 |
| 2023-01-31 | $6.12 | $6.12 | 0 |
| 2023-01-30 | $6.12 | $6.12 | 470 |
| 2023-01-27 | $6.80 | $6.80 | 0 |
| 2023-01-26 | $6.80 | $6.80 | 18 |
| 2023-01-25 | $6.80 | $6.80 | 0 |
| 2023-01-24 | $6.80 | $6.80 | 0 |
| 2023-01-23 | $6.80 | $6.80 | 125 |
| 2023-01-20 | $8.80 | $8.80 | 0 |
| 2023-01-19 | $8.80 | $8.80 | 0 |
| 2023-01-18 | $8.80 | $8.80 | 0 |
| 2023-01-17 | $8.80 | $8.80 | 0 |
| 2023-01-13 | $8.80 | $8.80 | 0 |
| 2023-01-12 | $8.80 | $8.80 | 25 |
| 2023-01-11 | $8.80 | $8.80 | 0 |
| 2023-01-10 | $8.80 | $8.80 | 0 |
| 2023-01-09 | $8.80 | $8.80 | 38 |
| 2023-01-06 | $8.80 | $8.80 | 0 |
| 2023-01-05 | $8.80 | $8.80 | 0 |
| 2023-01-04 | $8.80 | $8.80 | 0 |
| 2023-01-03 | $8.80 | $8.80 | 3 |