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
- 2020-12-21 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 | $3.30 | $3.30 | 366 |
| 2023-12-28 | $3.00 | $3.00 | 107 |
| 2023-12-27 | $3.30 | $3.30 | 0 |
| 2023-12-26 | $3.30 | $3.30 | 215 |
| 2023-12-22 | $4.20 | $4.20 | 170 |
| 2023-12-21 | $4.20 | $4.20 | 186 |
| 2023-12-20 | $2.42 | $2.42 | 0 |
| 2023-12-19 | $2.42 | $2.42 | 106 |
| 2023-12-18 | $4.46 | $4.46 | 166 |
| 2023-12-15 | $1.80 | $1.80 | 233 |
| 2023-12-14 | $3.89 | $3.89 | 0 |
| 2023-12-13 | $3.89 | $3.89 | 15 |
| 2023-12-12 | $3.60 | $3.60 | 684 |
| 2023-12-11 | $4.50 | $4.50 | 0 |
| 2023-12-08 | $4.50 | $4.50 | 0 |
| 2023-12-07 | $4.50 | $4.50 | 0 |
| 2023-12-06 | $4.50 | $4.50 | 0 |
| 2023-12-05 | $4.50 | $4.50 | 99 |
| 2023-12-04 | $4.50 | $4.50 | 13 |
| 2023-12-01 | $4.44 | $4.44 | 150 |
| 2023-11-30 | $4.50 | $4.50 | 6 |
| 2023-11-29 | $3.60 | $3.60 | 166 |
| 2023-11-28 | $3.60 | $3.60 | 16 |
| 2023-11-27 | $3.60 | $3.60 | 1,366 |
| 2023-11-24 | $1.80 | $1.80 | 133 |
| 2023-11-22 | $1.80 | $1.80 | 1,155 |
| 2023-11-21 | $2.10 | $2.10 | 184 |
| 2023-11-20 | $2.10 | $2.10 | 333 |
| 2023-11-17 | $2.10 | $2.10 | 0 |
| 2023-11-16 | $2.10 | $2.10 | 0 |
| 2023-11-15 | $2.10 | $2.10 | 698 |
| 2023-11-14 | $2.16 | $2.16 | 0 |
| 2023-11-13 | $2.16 | $2.16 | 133 |
| 2023-11-10 | $2.33 | $2.33 | 3 |
| 2023-11-09 | $2.18 | $2.18 | 0 |
| 2023-11-08 | $2.18 | $2.18 | 666 |
| 2023-11-07 | $2.10 | $2.10 | 963 |
| 2023-11-06 | $1.80 | $1.80 | 1,854 |
| 2023-11-03 | $1.50 | $1.50 | 333 |
| 2023-11-02 | $1.80 | $1.80 | 2,729 |
| 2023-11-01 | $3.08 | $3.08 | 0 |
| 2023-10-31 | $3.08 | $3.08 | 0 |
| 2023-10-30 | $3.08 | $3.08 | 0 |
| 2023-10-27 | $3.08 | $3.08 | 1,666 |
| 2023-10-26 | $2.72 | $2.72 | 0 |
| 2023-10-25 | $2.72 | $2.72 | 208 |
| 2023-10-24 | $3.61 | $3.61 | 1,933 |
| 2023-10-23 | $3.75 | $3.75 | 135 |
| 2023-10-20 | $3.90 | $3.90 | 0 |
| 2023-10-19 | $3.90 | $3.90 | 1,990 |
| 2023-10-18 | $2.94 | $2.94 | 616 |
| 2023-10-17 | $3.00 | $3.00 | 83 |
| 2023-10-16 | $3.30 | $3.30 | 173 |
| 2023-10-13 | $3.00 | $3.00 | 273 |
| 2023-10-12 | $3.00 | $3.00 | 983 |
| 2023-10-11 | $4.50 | $4.50 | 1,213 |
| 2023-10-10 | $5.10 | $5.10 | 4 |
| 2023-10-09 | $4.80 | $4.80 | 46 |
| 2023-10-06 | $5.10 | $5.10 | 25 |
| 2023-10-05 | $4.80 | $4.80 | 673 |
| 2023-10-04 | $5.18 | $5.18 | 28 |
| 2023-10-03 | $5.25 | $5.25 | 23 |
| 2023-10-02 | $5.40 | $5.40 | 1,049 |
| 2023-09-29 | $5.55 | $5.55 | 1,119 |
| 2023-09-28 | $4.80 | $4.80 | 1,909 |
| 2023-09-27 | $5.40 | $5.40 | 123 |
| 2023-09-26 | $5.10 | $5.10 | 716 |
| 2023-09-25 | $4.50 | $4.50 | 134 |
| 2023-09-22 | $3.75 | $3.75 | 4,339 |
| 2023-09-21 | $4.95 | $4.95 | 116 |
| 2023-09-20 | $4.50 | $4.50 | 1,759 |
| 2023-09-19 | $6.14 | $6.14 | 1,759 |
| 2023-09-18 | $6.75 | $6.75 | 253 |
| 2023-09-15 | $6.15 | $6.15 | 2,609 |
| 2023-09-14 | $7.13 | $7.13 | 5,055 |
| 2023-09-13 | $5.85 | $5.85 | 10,470 |
| 2023-09-12 | $4.20 | $4.20 | 9,848 |
| 2023-09-11 | $2.70 | $2.70 | 9,355 |
| 2023-09-08 | $3.90 | $3.90 | 497 |
| 2023-09-07 | $4.20 | $4.20 | 358 |
| 2023-09-06 | $2.99 | $2.99 | 2,285 |
| 2023-09-05 | $2.52 | $2.52 | 1,856 |
| 2023-09-01 | $2.70 | $2.70 | 679 |
| 2023-08-31 | $1.65 | $1.65 | 400 |
| 2023-08-30 | $1.71 | $1.71 | 0 |
| 2023-08-29 | $1.71 | $1.71 | 1,319 |
| 2023-08-28 | $2.40 | $2.40 | 15,704 |
| 2023-08-25 | $2.13 | $2.13 | 5,189 |
| 2023-08-24 | $2.39 | $2.39 | 80 |
| 2023-08-23 | $1.50 | $1.50 | 5,501 |
| 2023-08-22 | $1.83 | $1.83 | 6,319 |
| 2023-08-21 | $1.36 | $1.36 | 0 |
| 2023-08-18 | $1.36 | $1.36 | 0 |
| 2023-08-17 | $1.36 | $1.36 | 343 |
| 2023-08-16 | $1.35 | $1.35 | 833 |
| 2023-08-15 | $1.29 | $1.29 | 22 |
| 2023-08-14 | $1.35 | $1.35 | 0 |
| 2023-08-11 | $1.35 | $1.35 | 3,063 |
| 2023-08-10 | $1.20 | $1.20 | 350 |
| 2023-08-09 | $0.96 | $0.96 | 2,226 |
| 2023-08-08 | $0.99 | $0.99 | 3,926 |
| 2023-08-07 | $0.90 | $0.90 | 1,596 |
| 2023-08-04 | $0.93 | $0.93 | 0 |
| 2023-08-03 | $0.93 | $0.93 | 0 |
| 2023-08-02 | $0.93 | $0.93 | 0 |
| 2023-08-01 | $0.93 | $0.93 | 0 |
| 2023-07-31 | $0.93 | $0.93 | 0 |
| 2023-07-28 | $0.93 | $0.93 | 0 |
| 2023-07-27 | $0.93 | $0.93 | 0 |
| 2023-07-26 | $0.93 | $0.93 | 0 |
| 2023-07-25 | $0.93 | $0.93 | 0 |
| 2023-07-24 | $0.93 | $0.93 | 16 |
| 2023-07-21 | $0.93 | $0.93 | 0 |
| 2023-07-20 | $0.93 | $0.93 | 0 |
| 2023-07-19 | $0.93 | $0.93 | 0 |
| 2023-07-18 | $0.93 | $0.93 | 0 |
| 2023-07-17 | $0.93 | $0.93 | 0 |
| 2023-07-14 | $0.93 | $0.93 | 0 |
| 2023-07-13 | $0.93 | $0.93 | 0 |
| 2023-07-12 | $0.93 | $0.93 | 0 |
| 2023-07-11 | $0.93 | $0.93 | 0 |
| 2023-07-10 | $0.93 | $0.93 | 0 |
| 2023-07-07 | $0.93 | $0.93 | 0 |
| 2023-07-06 | $0.93 | $0.93 | 0 |
| 2023-07-05 | $0.93 | $0.93 | 0 |
| 2023-07-03 | $0.93 | $0.93 | 0 |
| 2023-06-30 | $0.93 | $0.93 | 0 |
| 2023-06-29 | $0.93 | $0.93 | 0 |
| 2023-06-28 | $0.93 | $0.93 | 233 |
| 2023-06-27 | $0.93 | $0.93 | 0 |
| 2023-06-26 | $0.93 | $0.93 | 0 |
| 2023-06-23 | $0.93 | $0.93 | 0 |
| 2023-06-22 | $0.93 | $0.93 | 0 |
| 2023-06-21 | $0.93 | $0.93 | 0 |
| 2023-06-20 | $0.93 | $0.93 | 0 |
| 2023-06-16 | $0.93 | $0.93 | 0 |
| 2023-06-15 | $0.93 | $0.93 | 0 |
| 2023-06-14 | $0.93 | $0.93 | 0 |
| 2023-06-13 | $0.93 | $0.93 | 0 |
| 2023-06-12 | $0.93 | $0.93 | 0 |
| 2023-06-09 | $0.93 | $0.93 | 0 |
| 2023-06-08 | $0.93 | $0.93 | 0 |
| 2023-06-07 | $0.93 | $0.93 | 0 |
| 2023-06-06 | $0.93 | $0.93 | 0 |
| 2023-06-05 | $0.93 | $0.93 | 0 |
| 2023-06-02 | $0.93 | $0.93 | 0 |
| 2023-06-01 | $0.93 | $0.93 | 176 |
| 2023-05-31 | $0.93 | $0.93 | 0 |
| 2023-05-30 | $0.93 | $0.93 | 0 |
| 2023-05-26 | $0.93 | $0.93 | 0 |
| 2023-05-25 | $0.93 | $0.93 | 0 |
| 2023-05-24 | $0.93 | $0.93 | 0 |
| 2023-05-23 | $0.93 | $0.93 | 0 |
| 2023-05-22 | $0.93 | $0.93 | 0 |
| 2023-05-19 | $0.93 | $0.93 | 106 |
| 2023-05-18 | $0.98 | $0.98 | 0 |
| 2023-05-17 | $0.98 | $0.98 | 0 |
| 2023-05-16 | $0.98 | $0.98 | 0 |
| 2023-05-15 | $0.98 | $0.98 | 0 |
| 2023-05-12 | $0.98 | $0.98 | 0 |
| 2023-05-11 | $0.98 | $0.98 | 0 |
| 2023-05-10 | $0.98 | $0.98 | 0 |
| 2023-05-09 | $0.98 | $0.98 | 0 |
| 2023-05-08 | $0.98 | $0.98 | 0 |
| 2023-05-05 | $0.98 | $0.98 | 0 |
| 2023-05-04 | $0.98 | $0.98 | 0 |
| 2023-05-03 | $0.98 | $0.98 | 166 |
| 2023-05-02 | $0.66 | $0.66 | 0 |
| 2023-05-01 | $0.66 | $0.66 | 0 |
| 2023-04-28 | $0.66 | $0.66 | 216 |
| 2023-04-27 | $1.02 | $1.02 | 0 |
| 2023-04-26 | $1.02 | $1.02 | 0 |
| 2023-04-25 | $1.02 | $1.02 | 0 |
| 2023-04-24 | $1.02 | $1.02 | 748 |
| 2023-04-21 | $1.05 | $1.05 | 0 |
| 2023-04-20 | $1.05 | $1.05 | 0 |
| 2023-04-19 | $1.05 | $1.05 | 6,446 |
| 2023-04-18 | $0.87 | $0.87 | 3 |
| 2023-04-17 | $0.66 | $0.66 | 0 |
| 2023-04-14 | $0.66 | $0.66 | 0 |
| 2023-04-13 | $0.66 | $0.66 | 0 |
| 2023-04-12 | $0.66 | $0.66 | 0 |
| 2023-04-11 | $0.66 | $0.66 | 0 |
| 2023-04-10 | $0.66 | $0.66 | 500 |
| 2023-04-06 | $0.66 | $0.66 | 534 |
| 2023-04-05 | $0.87 | $0.87 | 0 |
| 2023-04-04 | $0.87 | $0.87 | 0 |
| 2023-04-03 | $0.87 | $0.87 | 66 |
| 2023-03-31 | $0.89 | $0.89 | 0 |
| 2023-03-30 | $0.89 | $0.89 | 0 |
| 2023-03-29 | $0.89 | $0.89 | 0 |
| 2023-03-28 | $0.89 | $0.89 | 0 |
| 2023-03-27 | $0.89 | $0.89 | 0 |
| 2023-03-24 | $0.89 | $0.89 | 0 |
| 2023-03-23 | $0.89 | $0.89 | 0 |
| 2023-03-22 | $0.89 | $0.89 | 0 |
| 2023-03-21 | $0.89 | $0.89 | 0 |
| 2023-03-20 | $0.89 | $0.89 | 0 |
| 2023-03-17 | $0.89 | $0.89 | 0 |
| 2023-03-16 | $0.89 | $0.89 | 0 |
| 2023-03-15 | $0.89 | $0.89 | 503 |
| 2023-03-14 | $0.83 | $0.83 | 0 |
| 2023-03-13 | $0.83 | $0.83 | 0 |
| 2023-03-10 | $0.83 | $0.83 | 66 |
| 2023-03-09 | $0.91 | $0.91 | 0 |
| 2023-03-08 | $0.91 | $0.91 | 666 |
| 2023-03-07 | $0.84 | $0.84 | 0 |
| 2023-03-06 | $0.84 | $0.84 | 0 |
| 2023-03-03 | $0.84 | $0.84 | 0 |
| 2023-03-02 | $0.84 | $0.84 | 0 |
| 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 | 0 |
| 2023-02-23 | $0.84 | $0.84 | 0 |
| 2023-02-22 | $0.84 | $0.84 | 33 |
| 2023-02-21 | $0.84 | $0.84 | 1,086 |
| 2023-02-17 | $1.02 | $1.02 | 6 |
| 2023-02-16 | $0.93 | $0.93 | 10 |
| 2023-02-15 | $1.02 | $1.02 | 36 |
| 2023-02-14 | $1.02 | $1.02 | 1,971 |
| 2023-02-13 | $0.45 | $0.45 | 0 |
| 2023-02-10 | $0.45 | $0.45 | 5,030 |
| 2023-02-09 | $0.90 | $0.90 | 0 |
| 2023-02-08 | $0.90 | $0.90 | 46 |
| 2023-02-07 | $0.72 | $0.72 | 5,930 |
| 2023-02-06 | $0.86 | $0.86 | 1,470 |
| 2023-02-03 | $0.90 | $0.90 | 896 |
| 2023-02-02 | $0.90 | $0.90 | 1,780 |
| 2023-02-01 | $3.00 | $3.00 | 6,605 |
| 2023-01-31 | $0.45 | $0.45 | 0 |
| 2023-01-30 | $0.45 | $0.45 | 0 |
| 2023-01-27 | $0.45 | $0.45 | 5,866 |
| 2023-01-26 | $0.48 | $0.48 | 333 |
| 2023-01-25 | $0.44 | $0.44 | 0 |
| 2023-01-24 | $0.44 | $0.44 | 100 |
| 2023-01-23 | $0.45 | $0.45 | 2,590 |
| 2023-01-20 | $0.53 | $0.53 | 1,027 |
| 2023-01-19 | $0.57 | $0.57 | 0 |
| 2023-01-18 | $0.57 | $0.57 | 0 |
| 2023-01-17 | $0.57 | $0.57 | 0 |
| 2023-01-13 | $0.57 | $0.57 | 0 |
| 2023-01-12 | $0.57 | $0.57 | 2,349 |
| 2023-01-11 | $0.83 | $0.83 | 133 |
| 2023-01-10 | $0.83 | $0.83 | 0 |
| 2023-01-09 | $0.83 | $0.83 | 0 |
| 2023-01-06 | $0.83 | $0.83 | 0 |
| 2023-01-05 | $0.83 | $0.83 | 0 |
| 2023-01-04 | $0.83 | $0.83 | 0 |
| 2023-01-03 | $0.83 | $0.83 | 0 |