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
- 2010-04-26 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 | $1.14 | $1.14 | 2,550 |
| 2023-12-28 | $1.16 | $1.16 | 8,350 |
| 2023-12-27 | $1.16 | $1.16 | 600 |
| 2023-12-26 | $1.16 | $1.16 | 7,250 |
| 2023-12-22 | $1.16 | $1.16 | 31,900 |
| 2023-12-21 | $1.14 | $1.14 | 36,700 |
| 2023-12-20 | $1.12 | $1.12 | 2,800 |
| 2023-12-19 | $1.14 | $1.14 | 76,000 |
| 2023-12-18 | $1.16 | $1.16 | 12,000 |
| 2023-12-15 | $1.14 | $1.14 | 36,650 |
| 2023-12-14 | $1.20 | $1.20 | 13,550 |
| 2023-12-13 | $1.22 | $1.22 | 9,800 |
| 2023-12-12 | $1.22 | $1.22 | 4,500 |
| 2023-12-11 | $1.22 | $1.22 | 2,550 |
| 2023-12-08 | $1.22 | $1.22 | 2,800 |
| 2023-12-07 | $1.26 | $1.26 | 9,800 |
| 2023-12-06 | $1.24 | $1.24 | 2,400 |
| 2023-12-05 | $1.28 | $1.28 | 1,450 |
| 2023-12-04 | $1.30 | $1.30 | 10,700 |
| 2023-12-01 | $1.34 | $1.34 | 22,900 |
| 2023-11-30 | $1.26 | $1.26 | 53,600 |
| 2023-11-29 | $1.22 | $1.22 | 18,950 |
| 2023-11-28 | $1.26 | $1.26 | 61,900 |
| 2023-11-27 | $1.30 | $1.30 | 3,350 |
| 2023-11-24 | $1.30 | $1.30 | 750 |
| 2023-11-22 | $1.28 | $1.28 | 500 |
| 2023-11-21 | $1.30 | $1.30 | 7,850 |
| 2023-11-20 | $1.24 | $1.24 | 4,550 |
| 2023-11-17 | $1.24 | $1.24 | 34,850 |
| 2023-11-16 | $1.22 | $1.22 | 9,050 |
| 2023-11-15 | $1.24 | $1.24 | 9,950 |
| 2023-11-14 | $1.22 | $1.22 | 33,550 |
| 2023-11-13 | $1.16 | $1.16 | 85,950 |
| 2023-11-10 | $1.20 | $1.20 | 8,850 |
| 2023-11-09 | $1.20 | $1.20 | 3,300 |
| 2023-11-08 | $1.24 | $1.24 | 2,250 |
| 2023-11-07 | $1.24 | $1.24 | 3,700 |
| 2023-11-06 | $1.26 | $1.26 | 4,200 |
| 2023-11-03 | $1.26 | $1.26 | 9,400 |
| 2023-11-02 | $1.18 | $1.18 | 1,250 |
| 2023-11-01 | $1.10 | $1.10 | 5,750 |
| 2023-10-31 | $1.14 | $1.14 | 200 |
| 2023-10-30 | $1.16 | $1.16 | 500 |
| 2023-10-27 | $1.16 | $1.16 | 16,700 |
| 2023-10-26 | $1.12 | $1.12 | 1,750 |
| 2023-10-25 | $1.14 | $1.14 | 2,350 |
| 2023-10-24 | $1.16 | $1.16 | 67,800 |
| 2023-10-23 | $1.24 | $1.24 | 2,400 |
| 2023-10-20 | $1.28 | $1.28 | 50 |
| 2023-10-19 | $1.24 | $1.24 | 3,950 |
| 2023-10-18 | $1.30 | $1.30 | 5,300 |
| 2023-10-17 | $1.26 | $1.26 | 8,500 |
| 2023-10-16 | $1.28 | $1.28 | 3,250 |
| 2023-10-13 | $1.26 | $1.26 | 2,700 |
| 2023-10-12 | $1.24 | $1.24 | 7,150 |
| 2023-10-11 | $1.22 | $1.22 | 2,600 |
| 2023-10-10 | $1.20 | $1.20 | 17,050 |
| 2023-10-09 | $1.16 | $1.16 | 50 |
| 2023-10-06 | $1.14 | $1.14 | 15,350 |
| 2023-10-05 | $1.12 | $1.12 | 350 |
| 2023-10-04 | $1.12 | $1.12 | 2,700 |
| 2023-10-03 | $1.16 | $1.16 | 4,000 |
| 2023-10-02 | $1.18 | $1.18 | 22,400 |
| 2023-09-29 | $1.20 | $1.20 | 7,350 |
| 2023-09-28 | $1.14 | $1.14 | 750 |
| 2023-09-27 | $1.12 | $1.12 | 20,750 |
| 2023-09-26 | $1.14 | $1.14 | 4,000 |
| 2023-09-25 | $1.26 | $1.26 | 800 |
| 2023-09-22 | $1.22 | $1.22 | 5,150 |
| 2023-09-21 | $1.28 | $1.28 | 400 |
| 2023-09-20 | $1.36 | $1.36 | 2,950 |
| 2023-09-19 | $1.28 | $1.28 | 1,600 |
| 2023-09-18 | $1.32 | $1.32 | 8,150 |
| 2023-09-15 | $1.36 | $1.36 | 23,150 |
| 2023-09-14 | $1.34 | $1.34 | 24,150 |
| 2023-09-13 | $1.36 | $1.36 | 20,500 |
| 2023-09-12 | $1.34 | $1.34 | 37,850 |
| 2023-09-11 | $1.38 | $1.38 | 5,000 |
| 2023-09-08 | $1.40 | $1.40 | 1,850 |
| 2023-09-07 | $1.42 | $1.42 | 200 |
| 2023-09-06 | $1.46 | $1.46 | 500 |
| 2023-09-05 | $1.46 | $1.46 | 5,650 |
| 2023-09-01 | $1.50 | $1.50 | 0 |
| 2023-08-31 | $1.50 | $1.50 | 0 |
| 2023-08-30 | $1.50 | $1.50 | 26,550 |
| 2023-08-29 | $1.48 | $1.48 | 24,150 |
| 2023-08-28 | $1.52 | $1.52 | 8,400 |
| 2023-08-25 | $1.58 | $1.58 | 550 |
| 2023-08-24 | $1.58 | $1.58 | 2,100 |
| 2023-08-23 | $1.58 | $1.58 | 0 |
| 2023-08-22 | $1.58 | $1.58 | 200 |
| 2023-08-21 | $1.56 | $1.56 | 100 |
| 2023-08-18 | $1.56 | $1.56 | 43,500 |
| 2023-08-17 | $1.56 | $1.56 | 500 |
| 2023-08-16 | $1.60 | $1.60 | 2,350 |
| 2023-08-15 | $1.68 | $1.68 | 650 |
| 2023-08-14 | $1.64 | $1.64 | 900 |
| 2023-08-11 | $1.74 | $1.74 | 800 |
| 2023-08-10 | $1.74 | $1.74 | 3,500 |
| 2023-08-09 | $1.72 | $1.72 | 1,000 |
| 2023-08-08 | $1.70 | $1.70 | 0 |
| 2023-08-07 | $1.70 | $1.70 | 500 |
| 2023-08-04 | $1.78 | $1.78 | 0 |
| 2023-08-03 | $1.78 | $1.78 | 0 |
| 2023-08-02 | $1.78 | $1.78 | 3,650 |
| 2023-08-01 | $1.82 | $1.82 | 2,350 |
| 2023-07-31 | $1.82 | $1.82 | 2,300 |
| 2023-07-28 | $1.72 | $1.72 | 1,500 |
| 2023-07-27 | $1.64 | $1.64 | 200 |
| 2023-07-26 | $1.64 | $1.64 | 5,250 |
| 2023-07-25 | $1.60 | $1.60 | 3,750 |
| 2023-07-24 | $1.62 | $1.62 | 0 |
| 2023-07-21 | $1.62 | $1.62 | 2,800 |
| 2023-07-20 | $1.64 | $1.64 | 1,500 |
| 2023-07-19 | $1.64 | $1.64 | 550 |
| 2023-07-18 | $1.62 | $1.62 | 1,900 |
| 2023-07-17 | $1.62 | $1.62 | 150 |
| 2023-07-14 | $1.62 | $1.62 | 350 |
| 2023-07-13 | $1.66 | $1.66 | 2,450 |
| 2023-07-12 | $1.62 | $1.62 | 1,550 |
| 2023-07-11 | $1.60 | $1.60 | 9,650 |
| 2023-07-10 | $1.58 | $1.58 | 3,600 |
| 2023-07-07 | $1.60 | $1.60 | 2,500 |
| 2023-07-06 | $1.56 | $1.56 | 16,450 |
| 2023-07-05 | $1.62 | $1.62 | 4,200 |
| 2023-07-03 | $1.68 | $1.68 | 3,200 |
| 2023-06-30 | $1.62 | $1.62 | 1,400 |
| 2023-06-29 | $1.62 | $1.62 | 850 |
| 2023-06-28 | $1.56 | $1.56 | 850 |
| 2023-06-27 | $1.62 | $1.62 | 5,350 |
| 2023-06-26 | $1.64 | $1.64 | 2,850 |
| 2023-06-23 | $1.64 | $1.64 | 6,450 |
| 2023-06-22 | $1.68 | $1.68 | 31,000 |
| 2023-06-21 | $1.72 | $1.72 | 8,250 |
| 2023-06-20 | $1.64 | $1.64 | 15,150 |
| 2023-06-16 | $1.60 | $1.60 | 950 |
| 2023-06-15 | $1.62 | $1.62 | 500 |
| 2023-06-14 | $1.66 | $1.66 | 3,800 |
| 2023-06-13 | $1.64 | $1.64 | 2,300 |
| 2023-06-12 | $1.64 | $1.64 | 3,750 |
| 2023-06-09 | $1.64 | $1.64 | 4,950 |
| 2023-06-08 | $1.64 | $1.64 | 150 |
| 2023-06-07 | $1.62 | $1.62 | 2,550 |
| 2023-06-06 | $1.64 | $1.64 | 800 |
| 2023-06-05 | $1.62 | $1.62 | 7,900 |
| 2023-06-02 | $1.64 | $1.64 | 15,000 |
| 2023-06-01 | $1.64 | $1.64 | 150 |
| 2023-05-31 | $1.60 | $1.60 | 10,150 |
| 2023-05-30 | $1.62 | $1.62 | 1,150 |
| 2023-05-26 | $1.60 | $1.60 | 1,350 |
| 2023-05-25 | $1.58 | $1.58 | 15,600 |
| 2023-05-24 | $1.72 | $1.72 | 3,050 |
| 2023-05-23 | $1.74 | $1.74 | 10,050 |
| 2023-05-22 | $1.64 | $1.64 | 10,050 |
| 2023-05-19 | $1.62 | $1.62 | 16,150 |
| 2023-05-18 | $1.62 | $1.62 | 17,150 |
| 2023-05-17 | $1.68 | $1.68 | 23,800 |
| 2023-05-16 | $1.64 | $1.64 | 9,300 |
| 2023-05-15 | $1.74 | $1.74 | 10,750 |
| 2023-05-12 | $1.76 | $1.76 | 11,000 |
| 2023-05-11 | $1.72 | $1.72 | 32,800 |
| 2023-05-10 | $1.76 | $1.76 | 11,550 |
| 2023-05-09 | $1.84 | $1.84 | 31,150 |
| 2023-05-08 | $1.86 | $1.86 | 2,500 |
| 2023-05-05 | $1.84 | $1.84 | 11,350 |
| 2023-05-04 | $1.90 | $1.90 | 7,450 |
| 2023-05-03 | $1.76 | $1.76 | 29,750 |
| 2023-05-02 | $1.76 | $1.76 | 50,500 |
| 2023-05-01 | $1.72 | $1.72 | 34,100 |
| 2023-04-28 | $1.72 | $1.72 | 29,500 |
| 2023-04-27 | $1.74 | $1.74 | 37,550 |
| 2023-04-26 | $1.70 | $1.70 | 57,650 |
| 2023-04-25 | $1.74 | $1.74 | 29,000 |
| 2023-04-24 | $1.68 | $1.68 | 111,150 |
| 2023-04-21 | $1.74 | $1.74 | 5,350 |
| 2023-04-20 | $1.68 | $1.68 | 29,350 |
| 2023-04-19 | $1.82 | $1.82 | 7,650 |
| 2023-04-18 | $1.88 | $1.88 | 25,650 |
| 2023-04-17 | $1.92 | $1.92 | 18,300 |
| 2023-04-14 | $1.98 | $1.98 | 35,700 |
| 2023-04-13 | $2.08 | $2.08 | 19,750 |
| 2023-04-12 | $2.02 | $2.02 | 600 |
| 2023-04-11 | $1.94 | $1.94 | 2,500 |
| 2023-04-10 | $1.96 | $1.96 | 2,000 |
| 2023-04-06 | $1.96 | $1.96 | 13,600 |
| 2023-04-05 | $1.96 | $1.96 | 6,250 |
| 2023-04-04 | $1.98 | $1.98 | 26,700 |
| 2023-04-03 | $2.00 | $2.00 | 9,750 |
| 2023-03-31 | $1.94 | $1.94 | 6,100 |
| 2023-03-30 | $1.90 | $1.90 | 900 |
| 2023-03-29 | $1.90 | $1.90 | 14,350 |
| 2023-03-28 | $1.90 | $1.90 | 46,050 |
| 2023-03-27 | $1.88 | $1.88 | 1,150 |
| 2023-03-24 | $1.94 | $1.94 | 6,000 |
| 2023-03-23 | $1.94 | $1.94 | 1,450 |
| 2023-03-22 | $1.92 | $1.92 | 11,200 |
| 2023-03-21 | $1.94 | $1.94 | 1,250 |
| 2023-03-20 | $1.98 | $1.98 | 7,000 |
| 2023-03-17 | $2.02 | $2.02 | 8,350 |
| 2023-03-16 | $1.98 | $1.98 | 4,600 |
| 2023-03-15 | $1.90 | $1.90 | 4,050 |
| 2023-03-14 | $2.02 | $2.02 | 4,400 |
| 2023-03-13 | $2.04 | $2.04 | 18,900 |
| 2023-03-10 | $1.94 | $1.94 | 10,100 |
| 2023-03-09 | $2.00 | $2.00 | 5,900 |
| 2023-03-08 | $1.98 | $1.98 | 0 |
| 2023-03-07 | $1.98 | $1.98 | 8,700 |
| 2023-03-06 | $2.00 | $2.00 | 15,500 |
| 2023-03-03 | $2.04 | $2.04 | 35,000 |
| 2023-03-02 | $2.04 | $2.04 | 3,900 |
| 2023-03-01 | $2.04 | $2.04 | 2,500 |
| 2023-02-28 | $2.06 | $2.06 | 15,000 |
| 2023-02-27 | $2.00 | $2.00 | 18,900 |
| 2023-02-24 | $2.06 | $2.06 | 10,600 |
| 2023-02-23 | $2.04 | $2.04 | 7,000 |
| 2023-02-22 | $2.06 | $2.06 | 6,600 |
| 2023-02-21 | $2.06 | $2.06 | 19,100 |
| 2023-02-17 | $2.08 | $2.08 | 2,650 |
| 2023-02-16 | $2.10 | $2.10 | 2,750 |
| 2023-02-15 | $2.12 | $2.12 | 8,000 |
| 2023-02-14 | $2.10 | $2.10 | 5,250 |
| 2023-02-13 | $2.10 | $2.10 | 700 |
| 2023-02-10 | $2.18 | $2.18 | 900 |
| 2023-02-09 | $2.20 | $2.20 | 1,350 |
| 2023-02-08 | $2.20 | $2.20 | 50 |
| 2023-02-07 | $2.26 | $2.26 | 2,500 |
| 2023-02-06 | $2.24 | $2.24 | 5,550 |
| 2023-02-03 | $2.26 | $2.26 | 8,500 |
| 2023-02-02 | $2.32 | $2.32 | 8,350 |
| 2023-02-01 | $2.44 | $2.44 | 4,450 |
| 2023-01-31 | $2.38 | $2.38 | 35,450 |
| 2023-01-30 | $2.46 | $2.46 | 13,850 |
| 2023-01-27 | $2.54 | $2.54 | 0 |
| 2023-01-26 | $2.54 | $2.54 | 4,250 |
| 2023-01-25 | $2.52 | $2.52 | 6,000 |
| 2023-01-24 | $2.54 | $2.54 | 6,700 |
| 2023-01-23 | $2.48 | $2.48 | 400 |
| 2023-01-20 | $2.52 | $2.52 | 2,300 |
| 2023-01-19 | $2.54 | $2.54 | 17,550 |
| 2023-01-18 | $2.44 | $2.44 | 21,350 |
| 2023-01-17 | $2.52 | $2.52 | 5,700 |
| 2023-01-13 | $2.44 | $2.44 | 23,450 |
| 2023-01-12 | $2.46 | $2.46 | 17,750 |
| 2023-01-11 | $2.52 | $2.52 | 15,650 |
| 2023-01-10 | $2.52 | $2.52 | 9,750 |
| 2023-01-09 | $2.58 | $2.58 | 32,300 |
| 2023-01-06 | $2.36 | $2.36 | 23,450 |
| 2023-01-05 | $2.24 | $2.24 | 47,550 |
| 2023-01-04 | $2.28 | $2.28 | 29,200 |
| 2023-01-03 | $2.24 | $2.24 | 12,500 |