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
- 2020-12-14 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 | $2.63 | $2.64 | 62,000 |
| 2023-12-28 | $2.62 | $2.63 | 20,000 |
| 2023-12-27 | $2.64 | $2.65 | 87,000 |
| 2023-12-26 | $2.50 | $2.52 | 34,000 |
| 2023-12-22 | $2.49 | $2.50 | 36,500 |
| 2023-12-21 | $2.50 | $2.51 | 82,500 |
| 2023-12-20 | $2.44 | $2.45 | 49,500 |
| 2023-12-19 | $2.42 | $2.44 | 51,500 |
| 2023-12-18 | $2.40 | $2.41 | 93,000 |
| 2023-12-15 | $2.45 | $2.47 | 202,000 |
| 2023-12-14 | $2.47 | $2.48 | 112,000 |
| 2023-12-13 | $2.27 | $2.28 | 193,000 |
| 2023-12-12 | $2.29 | $2.30 | 128,000 |
| 2023-12-11 | $2.38 | $2.39 | 201,500 |
| 2023-12-08 | $2.44 | $2.45 | 223,500 |
| 2023-12-07 | $2.51 | $2.53 | 41,500 |
| 2023-12-06 | $2.54 | $2.55 | 93,500 |
| 2023-12-05 | $2.50 | $2.51 | 103,500 |
| 2023-12-04 | $2.46 | $2.47 | 55,000 |
| 2023-12-01 | $2.46 | $2.48 | 177,000 |
| 2023-11-30 | $2.35 | $2.36 | 169,000 |
| 2023-11-29 | $2.34 | $2.36 | 236,000 |
| 2023-11-28 | $2.28 | $2.29 | 112,000 |
| 2023-11-27 | $2.35 | $2.36 | 117,000 |
| 2023-11-24 | $2.36 | $2.37 | 23,000 |
| 2023-11-22 | $2.36 | $2.37 | 127,500 |
| 2023-11-21 | $2.39 | $2.40 | 264,500 |
| 2023-11-20 | $2.60 | $2.61 | 208,500 |
| 2023-11-17 | $2.54 | $2.56 | 292,500 |
| 2023-11-16 | $2.35 | $2.36 | 138,500 |
| 2023-11-15 | $2.39 | $2.40 | 502,000 |
| 2023-11-14 | $2.21 | $2.23 | 376,000 |
| 2023-11-13 | $2.17 | $2.18 | 717,000 |
| 2023-11-10 | $2.02 | $2.03 | 246,500 |
| 2023-11-09 | $2.05 | $2.06 | 331,000 |
| 2023-11-08 | $1.95 | $1.96 | 593,000 |
| 2023-11-07 | $1.99 | $2.00 | 316,500 |
| 2023-11-06 | $2.00 | $2.01 | 241,000 |
| 2023-11-03 | $2.05 | $2.06 | 316,000 |
| 2023-11-02 | $1.86 | $1.87 | 300,000 |
| 2023-11-01 | $1.74 | $1.75 | 198,500 |
| 2023-10-31 | $1.79 | $1.80 | 359,000 |
| 2023-10-30 | $1.75 | $1.76 | 1,367,500 |
| 2023-10-27 | $1.70 | $1.71 | 905,500 |
| 2023-10-26 | $1.47 | $1.48 | 1,266,500 |
| 2023-10-25 | $2.24 | $2.25 | 214,000 |
| 2023-10-24 | $2.32 | $2.33 | 284,000 |
| 2023-10-23 | $2.27 | $2.28 | 89,000 |
| 2023-10-20 | $2.31 | $2.32 | 110,500 |
| 2023-10-19 | $2.37 | $2.38 | 86,500 |
| 2023-10-18 | $2.38 | $2.39 | 52,500 |
| 2023-10-17 | $2.45 | $2.46 | 67,500 |
| 2023-10-16 | $2.46 | $2.47 | 58,000 |
| 2023-10-13 | $2.42 | $2.43 | 53,500 |
| 2023-10-12 | $2.51 | $2.52 | 70,500 |
| 2023-10-11 | $2.59 | $2.60 | 88,000 |
| 2023-10-10 | $2.54 | $2.55 | 233,000 |
| 2023-10-09 | $2.45 | $2.46 | 75,000 |
| 2023-10-06 | $2.42 | $2.44 | 255,000 |
| 2023-10-05 | $2.45 | $2.46 | 112,500 |
| 2023-10-04 | $2.45 | $2.46 | 139,000 |
| 2023-10-03 | $2.46 | $2.47 | 176,000 |
| 2023-10-02 | $2.53 | $2.54 | 96,000 |
| 2023-09-29 | $2.60 | $2.62 | 49,000 |
| 2023-09-28 | $2.56 | $2.58 | 51,500 |
| 2023-09-27 | $2.55 | $2.56 | 59,000 |
| 2023-09-26 | $2.50 | $2.51 | 159,000 |
| 2023-09-25 | $2.64 | $2.65 | 105,500 |
| 2023-09-22 | $2.63 | $2.65 | 114,500 |
| 2023-09-21 | $2.58 | $2.59 | 92,500 |
| 2023-09-20 | $2.67 | $2.68 | 33,000 |
| 2023-09-19 | $2.68 | $2.69 | 100,500 |
| 2023-09-18 | $2.67 | $2.69 | 100,000 |
| 2023-09-15 | $2.75 | $2.76 | 151,000 |
| 2023-09-14 | $2.76 | $2.77 | 209,000 |
| 2023-09-13 | $2.64 | $2.66 | 32,000 |
| 2023-09-12 | $2.62 | $2.63 | 97,000 |
| 2023-09-11 | $2.67 | $2.68 | 124,000 |
| 2023-09-08 | $2.61 | $2.62 | 75,000 |
| 2023-09-07 | $2.65 | $2.66 | 116,500 |
| 2023-09-06 | $2.69 | $2.71 | 123,000 |
| 2023-09-05 | $2.72 | $2.73 | 293,000 |
| 2023-09-01 | $2.82 | $2.83 | 26,500 |
| 2023-08-31 | $2.85 | $2.86 | 21,500 |
| 2023-08-30 | $2.83 | $2.85 | 34,500 |
| 2023-08-29 | $2.94 | $2.95 | 32,000 |
| 2023-08-28 | $2.83 | $2.84 | 53,500 |
| 2023-08-25 | $2.80 | $2.81 | 51,500 |
| 2023-08-24 | $2.78 | $2.80 | 78,500 |
| 2023-08-23 | $2.83 | $2.84 | 89,500 |
| 2023-08-22 | $2.85 | $2.86 | 70,500 |
| 2023-08-21 | $2.82 | $2.84 | 139,500 |
| 2023-08-18 | $2.86 | $2.87 | 111,000 |
| 2023-08-17 | $2.91 | $2.92 | 58,000 |
| 2023-08-16 | $2.93 | $2.95 | 231,000 |
| 2023-08-15 | $2.90 | $2.91 | 60,000 |
| 2023-08-14 | $2.98 | $3.00 | 115,500 |
| 2023-08-11 | $3.02 | $3.03 | 39,500 |
| 2023-08-10 | $2.96 | $2.98 | 160,000 |
| 2023-08-09 | $3.08 | $3.10 | 43,500 |
| 2023-08-08 | $3.16 | $3.18 | 133,500 |
| 2023-08-07 | $3.21 | $3.22 | 202,000 |
| 2023-08-04 | $3.41 | $3.42 | 169,000 |
| 2023-08-03 | $3.42 | $3.44 | 61,000 |
| 2023-08-02 | $3.43 | $3.44 | 36,500 |
| 2023-08-01 | $3.39 | $3.41 | 33,000 |
| 2023-07-31 | $3.37 | $3.39 | 120,000 |
| 2023-07-28 | $3.46 | $3.48 | 36,500 |
| 2023-07-27 | $3.44 | $3.46 | 92,500 |
| 2023-07-26 | $3.52 | $3.54 | 73,000 |
| 2023-07-25 | $3.48 | $3.50 | 68,000 |
| 2023-07-24 | $3.43 | $3.45 | 34,000 |
| 2023-07-21 | $3.41 | $3.43 | 63,500 |
| 2023-07-20 | $3.43 | $3.45 | 88,000 |
| 2023-07-19 | $3.48 | $3.50 | 14,000 |
| 2023-07-18 | $3.49 | $3.50 | 74,500 |
| 2023-07-17 | $3.47 | $3.49 | 71,000 |
| 2023-07-14 | $3.45 | $3.47 | 90,500 |
| 2023-07-13 | $3.51 | $3.53 | 168,500 |
| 2023-07-12 | $3.45 | $3.47 | 145,500 |
| 2023-07-11 | $3.36 | $3.38 | 126,000 |
| 2023-07-10 | $3.32 | $3.33 | 129,000 |
| 2023-07-07 | $3.26 | $3.28 | 108,500 |
| 2023-07-06 | $3.25 | $3.27 | 161,500 |
| 2023-07-05 | $3.30 | $3.31 | 367,000 |
| 2023-07-03 | $3.57 | $3.58 | 92,000 |
| 2023-06-30 | $3.54 | $3.56 | 217,500 |
| 2023-06-29 | $3.41 | $3.42 | 161,500 |
| 2023-06-28 | $3.42 | $3.44 | 435,500 |
| 2023-06-27 | $3.24 | $3.25 | 520,000 |
| 2023-06-26 | $3.10 | $3.12 | 671,500 |
| 2023-06-23 | $3.18 | $3.19 | 955,000 |
| 2023-06-22 | $4.35 | $4.37 | 535,500 |
| 2023-06-21 | $5.04 | $5.07 | 15,000 |
| 2023-06-20 | $4.95 | $4.98 | 28,500 |
| 2023-06-16 | $5.01 | $5.04 | 13,500 |
| 2023-06-15 | $5.05 | $5.08 | 49,500 |
| 2023-06-14 | $5.11 | $5.14 | 9,500 |
| 2023-06-13 | $5.11 | $5.13 | 82,500 |
| 2023-06-12 | $5.15 | $5.18 | 35,500 |
| 2023-06-09 | $5.10 | $5.12 | 7,000 |
| 2023-06-08 | $5.13 | $5.16 | 22,000 |
| 2023-06-07 | $5.19 | $5.21 | 28,000 |
| 2023-06-06 | $5.22 | $5.24 | 10,500 |
| 2023-06-05 | $5.16 | $5.18 | 38,000 |
| 2023-06-02 | $5.23 | $5.26 | 19,500 |
| 2023-06-01 | $5.19 | $5.22 | 24,500 |
| 2023-05-31 | $5.07 | $5.10 | 136,000 |
| 2023-05-30 | $5.23 | $5.26 | 7,500 |
| 2023-05-26 | $5.18 | $5.20 | 43,000 |
| 2023-05-25 | $5.12 | $5.15 | 38,500 |
| 2023-05-24 | $5.02 | $5.05 | 28,000 |
| 2023-05-23 | $5.13 | $5.15 | 34,500 |
| 2023-05-22 | $5.22 | $5.24 | 17,000 |
| 2023-05-19 | $5.23 | $5.26 | 59,000 |
| 2023-05-18 | $5.18 | $5.21 | 46,000 |
| 2023-05-17 | $5.21 | $5.24 | 18,000 |
| 2023-05-16 | $5.11 | $5.13 | 134,500 |
| 2023-05-15 | $5.01 | $5.03 | 92,000 |
| 2023-05-12 | $4.85 | $4.88 | 46,500 |
| 2023-05-11 | $4.72 | $4.74 | 21,500 |
| 2023-05-10 | $4.83 | $4.85 | 21,000 |
| 2023-05-09 | $4.87 | $4.89 | 55,500 |
| 2023-05-08 | $4.98 | $5.01 | 3,500 |
| 2023-05-05 | $4.98 | $5.01 | 12,500 |
| 2023-05-04 | $4.84 | $4.86 | 24,500 |
| 2023-05-03 | $4.88 | $4.91 | 8,000 |
| 2023-05-02 | $4.97 | $4.99 | 217,500 |
| 2023-05-01 | $4.88 | $4.91 | 5,000 |
| 2023-04-28 | $4.89 | $4.92 | 54,500 |
| 2023-04-27 | $4.81 | $4.83 | 33,000 |
| 2023-04-26 | $4.62 | $4.64 | 16,000 |
| 2023-04-25 | $4.60 | $4.62 | 6,500 |
| 2023-04-24 | $4.64 | $4.66 | 12,500 |
| 2023-04-21 | $4.67 | $4.69 | 40,000 |
| 2023-04-20 | $4.62 | $4.64 | 24,000 |
| 2023-04-19 | $4.68 | $4.70 | 18,500 |
| 2023-04-18 | $4.68 | $4.70 | 43,500 |
| 2023-04-17 | $4.70 | $4.72 | 14,500 |
| 2023-04-14 | $4.77 | $4.79 | 20,500 |
| 2023-04-13 | $4.73 | $4.75 | 22,000 |
| 2023-04-12 | $4.69 | $4.71 | 62,500 |
| 2023-04-11 | $4.63 | $4.65 | 49,500 |
| 2023-04-10 | $4.57 | $4.59 | 18,000 |
| 2023-04-06 | $4.54 | $4.57 | 61,000 |
| 2023-04-05 | $4.54 | $4.56 | 16,000 |
| 2023-04-04 | $4.60 | $4.62 | 36,500 |
| 2023-04-03 | $4.61 | $4.63 | 32,000 |
| 2023-03-31 | $4.37 | $4.39 | 39,500 |
| 2023-03-30 | $4.37 | $4.39 | 41,000 |
| 2023-03-29 | $4.26 | $4.29 | 18,000 |
| 2023-03-28 | $4.19 | $4.21 | 34,000 |
| 2023-03-27 | $4.13 | $4.15 | 94,500 |
| 2023-03-24 | $4.00 | $4.02 | 29,000 |
| 2023-03-23 | $4.15 | $4.17 | 150,000 |
| 2023-03-22 | $4.07 | $4.09 | 38,000 |
| 2023-03-21 | $4.16 | $4.18 | 32,000 |
| 2023-03-20 | $4.08 | $4.10 | 38,000 |
| 2023-03-17 | $3.89 | $3.91 | 81,000 |
| 2023-03-16 | $4.08 | $4.10 | 51,500 |
| 2023-03-15 | $3.70 | $3.72 | 214,500 |
| 2023-03-14 | $4.19 | $4.21 | 39,500 |
| 2023-03-13 | $4.10 | $4.12 | 54,500 |
| 2023-03-10 | $4.15 | $4.18 | 16,000 |
| 2023-03-09 | $4.24 | $4.26 | 68,000 |
| 2023-03-08 | $4.21 | $4.23 | 3,500 |
| 2023-03-07 | $4.18 | $4.20 | 22,500 |
| 2023-03-06 | $4.30 | $4.32 | 56,000 |
| 2023-03-03 | $4.24 | $4.27 | 62,500 |
| 2023-03-02 | $4.15 | $4.17 | 56,000 |
| 2023-03-01 | $4.16 | $4.18 | 29,500 |
| 2023-02-28 | $4.03 | $4.05 | 4,500 |
| 2023-02-27 | $4.01 | $4.03 | 33,000 |
| 2023-02-24 | $3.97 | $3.99 | 16,000 |
| 2023-02-23 | $4.01 | $4.03 | 53,000 |
| 2023-02-22 | $3.86 | $3.88 | 15,500 |
| 2023-02-21 | $3.92 | $3.94 | 17,000 |
| 2023-02-17 | $4.13 | $4.15 | 3,500 |
| 2023-02-16 | $4.12 | $4.14 | 50,500 |
| 2023-02-15 | $4.10 | $4.12 | 73,000 |
| 2023-02-14 | $4.12 | $4.14 | 92,500 |
| 2023-02-13 | $4.10 | $4.12 | 3,000 |
| 2023-02-10 | $4.03 | $4.05 | 9,500 |
| 2023-02-09 | $4.03 | $4.05 | 24,000 |
| 2023-02-08 | $3.95 | $3.97 | 45,000 |
| 2023-02-07 | $3.91 | $3.93 | 26,000 |
| 2023-02-06 | $4.02 | $4.04 | 39,500 |
| 2023-02-03 | $4.10 | $4.12 | 59,000 |
| 2023-02-02 | $4.25 | $4.27 | 202,500 |
| 2023-02-01 | $4.18 | $4.20 | 35,500 |
| 2023-01-31 | $4.16 | $4.18 | 66,000 |
| 2023-01-30 | $4.10 | $4.12 | 109,500 |
| 2023-01-27 | $4.12 | $4.14 | 108,000 |
| 2023-01-26 | $4.11 | $4.13 | 6,500 |
| 2023-01-25 | $4.11 | $4.13 | 44,000 |
| 2023-01-24 | $4.12 | $4.14 | 14,500 |
| 2023-01-23 | $4.16 | $4.18 | 104,500 |
| 2023-01-20 | $4.11 | $4.13 | 15,500 |
| 2023-01-19 | $3.89 | $3.91 | 211,000 |
| 2023-01-18 | $4.13 | $4.15 | 25,500 |
| 2023-01-17 | $4.18 | $4.20 | 51,500 |
| 2023-01-13 | $4.08 | $4.10 | 44,500 |
| 2023-01-12 | $4.07 | $4.09 | 36,500 |
| 2023-01-11 | $4.01 | $4.03 | 107,000 |
| 2023-01-10 | $3.82 | $3.84 | 211,000 |
| 2023-01-09 | $3.88 | $3.90 | 62,000 |
| 2023-01-06 | $3.91 | $3.93 | 113,500 |
| 2023-01-05 | $3.76 | $3.77 | 35,000 |
| 2023-01-04 | $3.84 | $3.86 | 34,000 |
| 2023-01-03 | $3.73 | $3.75 | 26,500 |