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
- 2009-12-17 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 | $2.10 | $2.10 | 703 |
| 2023-12-28 | $2.24 | $2.24 | 386 |
| 2023-12-27 | $2.20 | $2.20 | 657 |
| 2023-12-26 | $2.10 | $2.10 | 638 |
| 2023-12-22 | $2.75 | $2.75 | 351 |
| 2023-12-21 | $2.08 | $2.08 | 2,329 |
| 2023-12-20 | $2.08 | $2.08 | 589 |
| 2023-12-19 | $2.05 | $2.05 | 666 |
| 2023-12-18 | $2.05 | $2.05 | 4,204 |
| 2023-12-15 | $2.11 | $2.11 | 0 |
| 2023-12-14 | $2.11 | $2.11 | 3,352 |
| 2023-12-13 | $2.13 | $2.13 | 0 |
| 2023-12-12 | $2.13 | $2.13 | 1,358 |
| 2023-12-11 | $2.20 | $2.20 | 0 |
| 2023-12-08 | $2.20 | $2.20 | 742 |
| 2023-12-07 | $2.19 | $2.19 | 202 |
| 2023-12-06 | $2.22 | $2.22 | 0 |
| 2023-12-05 | $2.22 | $2.22 | 583 |
| 2023-12-04 | $2.24 | $2.24 | 0 |
| 2023-12-01 | $2.24 | $2.24 | 256 |
| 2023-11-30 | $2.25 | $2.25 | 458 |
| 2023-11-29 | $2.00 | $2.00 | 0 |
| 2023-11-28 | $2.00 | $2.00 | 2,375 |
| 2023-11-27 | $2.00 | $2.00 | 4,152 |
| 2023-11-24 | $2.00 | $2.00 | 250 |
| 2023-11-22 | $2.00 | $2.00 | 8,949 |
| 2023-11-21 | $2.00 | $2.00 | 1,331 |
| 2023-11-20 | $1.99 | $1.99 | 1,103 |
| 2023-11-17 | $2.00 | $2.00 | 0 |
| 2023-11-16 | $2.00 | $2.00 | 667 |
| 2023-11-15 | $2.00 | $2.00 | 0 |
| 2023-11-14 | $2.00 | $2.00 | 596 |
| 2023-11-13 | $2.00 | $2.00 | 240 |
| 2023-11-10 | $2.00 | $2.00 | 0 |
| 2023-11-09 | $2.00 | $2.00 | 0 |
| 2023-11-08 | $2.00 | $2.00 | 0 |
| 2023-11-07 | $2.00 | $2.00 | 272 |
| 2023-11-06 | $2.00 | $2.00 | 289 |
| 2023-11-03 | $2.15 | $2.15 | 0 |
| 2023-11-02 | $2.15 | $2.15 | 0 |
| 2023-11-01 | $2.15 | $2.15 | 0 |
| 2023-10-31 | $2.15 | $2.15 | 0 |
| 2023-10-30 | $2.15 | $2.15 | 332 |
| 2023-10-27 | $2.13 | $2.13 | 594 |
| 2023-10-26 | $2.00 | $2.00 | 2,877 |
| 2023-10-25 | $2.16 | $2.16 | 0 |
| 2023-10-24 | $2.16 | $2.16 | 323 |
| 2023-10-23 | $2.16 | $2.16 | 0 |
| 2023-10-20 | $2.16 | $2.16 | 0 |
| 2023-10-19 | $2.16 | $2.16 | 259 |
| 2023-10-18 | $2.15 | $2.15 | 0 |
| 2023-10-17 | $2.15 | $2.15 | 0 |
| 2023-10-16 | $2.15 | $2.15 | 805 |
| 2023-10-13 | $2.15 | $2.15 | 0 |
| 2023-10-12 | $2.15 | $2.15 | 702 |
| 2023-10-11 | $2.16 | $2.16 | 519 |
| 2023-10-10 | $2.17 | $2.17 | 0 |
| 2023-10-09 | $2.17 | $2.17 | 0 |
| 2023-10-06 | $2.17 | $2.17 | 1,378 |
| 2023-10-05 | $2.18 | $2.18 | 0 |
| 2023-10-04 | $2.18 | $2.18 | 0 |
| 2023-10-03 | $2.18 | $2.18 | 0 |
| 2023-10-02 | $2.18 | $2.18 | 0 |
| 2023-09-29 | $2.18 | $2.18 | 840 |
| 2023-09-28 | $2.20 | $2.20 | 0 |
| 2023-09-27 | $2.20 | $2.20 | 0 |
| 2023-09-26 | $2.20 | $2.20 | 0 |
| 2023-09-25 | $2.20 | $2.20 | 554 |
| 2023-09-22 | $2.27 | $2.27 | 701 |
| 2023-09-21 | $2.45 | $2.45 | 1,137 |
| 2023-09-20 | $2.44 | $2.44 | 4,409 |
| 2023-09-19 | $2.50 | $2.50 | 0 |
| 2023-09-18 | $2.50 | $2.50 | 330 |
| 2023-09-15 | $2.55 | $2.55 | 720 |
| 2023-09-14 | $2.58 | $2.58 | 714 |
| 2023-09-13 | $2.60 | $2.60 | 298 |
| 2023-09-12 | $2.55 | $2.55 | 0 |
| 2023-09-11 | $2.55 | $2.55 | 380 |
| 2023-09-08 | $2.55 | $2.55 | 746 |
| 2023-09-07 | $2.45 | $2.45 | 551 |
| 2023-09-06 | $2.35 | $2.35 | 644 |
| 2023-09-05 | $2.90 | $2.90 | 0 |
| 2023-09-01 | $2.90 | $2.90 | 0 |
| 2023-08-31 | $2.90 | $2.90 | 245 |
| 2023-08-30 | $2.99 | $2.99 | 1,472 |
| 2023-08-29 | $3.00 | $3.00 | 158 |
| 2023-08-28 | $2.13 | $2.13 | 368 |
| 2023-08-25 | $2.05 | $2.05 | 623 |
| 2023-08-24 | $1.87 | $1.87 | 1,783 |
| 2023-08-23 | $1.72 | $1.72 | 0 |
| 2023-08-22 | $1.72 | $1.72 | 2,143 |
| 2023-08-21 | $1.88 | $1.88 | 556 |
| 2023-08-18 | $2.00 | $2.00 | 0 |
| 2023-08-17 | $2.00 | $2.00 | 2,037 |
| 2023-08-16 | $1.32 | $1.32 | 2,432 |
| 2023-08-15 | $2.12 | $2.12 | 154 |
| 2023-08-14 | $2.12 | $2.12 | 645 |
| 2023-08-11 | $2.12 | $2.12 | 1,341 |
| 2023-08-10 | $1.81 | $1.81 | 313 |
| 2023-08-09 | $1.85 | $1.85 | 129 |
| 2023-08-08 | $1.85 | $1.85 | 2,481 |
| 2023-08-07 | $1.74 | $1.74 | 4,483 |
| 2023-08-04 | $1.90 | $1.90 | 1,364 |
| 2023-08-03 | $1.96 | $1.96 | 0 |
| 2023-08-02 | $1.96 | $1.96 | 0 |
| 2023-08-01 | $1.96 | $1.96 | 0 |
| 2023-07-31 | $1.96 | $1.96 | 0 |
| 2023-07-28 | $1.96 | $1.96 | 1,311 |
| 2023-07-27 | $1.56 | $1.56 | 1,993 |
| 2023-07-26 | $1.52 | $1.52 | 1,977 |
| 2023-07-25 | $2.00 | $2.00 | 2,542 |
| 2023-07-24 | $1.65 | $1.65 | 2,791 |
| 2023-07-21 | $2.02 | $2.02 | 619 |
| 2023-07-20 | $1.84 | $1.84 | 521 |
| 2023-07-19 | $2.01 | $2.01 | 174 |
| 2023-07-18 | $2.00 | $2.00 | 439 |
| 2023-07-17 | $2.00 | $2.00 | 53 |
| 2023-07-14 | $1.88 | $1.88 | 532 |
| 2023-07-13 | $1.88 | $1.88 | 410 |
| 2023-07-12 | $2.02 | $2.02 | 111 |
| 2023-07-11 | $2.05 | $2.05 | 901 |
| 2023-07-10 | $1.99 | $1.99 | 2,384 |
| 2023-07-07 | $2.00 | $2.00 | 2,511 |
| 2023-07-06 | $1.88 | $1.88 | 25 |
| 2023-07-05 | $1.88 | $1.88 | 7,512 |
| 2023-07-03 | $1.90 | $1.90 | 6,362 |
| 2023-06-30 | $2.04 | $2.04 | 21 |
| 2023-06-29 | $2.20 | $2.20 | 135 |
| 2023-06-28 | $2.20 | $2.20 | 2,447 |
| 2023-06-27 | $2.01 | $2.01 | 641 |
| 2023-06-26 | $2.20 | $2.20 | 376 |
| 2023-06-23 | $1.90 | $1.90 | 3,187 |
| 2023-06-22 | $2.40 | $2.40 | 1,120 |
| 2023-06-21 | $1.60 | $1.60 | 390 |
| 2023-06-20 | $1.67 | $1.67 | 59 |
| 2023-06-16 | $1.39 | $1.39 | 2,770 |
| 2023-06-15 | $1.67 | $1.67 | 110 |
| 2023-06-14 | $1.50 | $1.50 | 949 |
| 2023-06-13 | $1.90 | $1.90 | 82 |
| 2023-06-12 | $1.90 | $1.90 | 126 |
| 2023-06-09 | $1.90 | $1.90 | 382 |
| 2023-06-08 | $1.96 | $1.96 | 277 |
| 2023-06-07 | $1.90 | $1.90 | 188 |
| 2023-06-06 | $1.80 | $1.80 | 2,587 |
| 2023-06-05 | $1.97 | $1.97 | 146 |
| 2023-06-02 | $1.80 | $1.80 | 1,016 |
| 2023-06-01 | $1.98 | $1.98 | 40 |
| 2023-05-31 | $1.98 | $1.98 | 54 |
| 2023-05-30 | $1.98 | $1.98 | 650 |
| 2023-05-26 | $1.60 | $1.60 | 64 |
| 2023-05-25 | $1.98 | $1.98 | 98 |
| 2023-05-24 | $1.98 | $1.98 | 652 |
| 2023-05-23 | $1.98 | $1.98 | 83 |
| 2023-05-22 | $1.98 | $1.98 | 119 |
| 2023-05-19 | $1.61 | $1.61 | 250 |
| 2023-05-18 | $1.99 | $1.99 | 92 |
| 2023-05-17 | $1.99 | $1.99 | 247 |
| 2023-05-16 | $2.00 | $2.00 | 172 |
| 2023-05-15 | $2.00 | $2.00 | 383 |
| 2023-05-12 | $1.98 | $1.98 | 131 |
| 2023-05-11 | $1.60 | $1.60 | 88 |
| 2023-05-10 | $2.00 | $2.00 | 0 |
| 2023-05-09 | $2.00 | $2.00 | 149 |
| 2023-05-08 | $2.00 | $2.00 | 503 |
| 2023-05-05 | $2.00 | $2.00 | 188 |
| 2023-05-04 | $2.00 | $2.00 | 782 |
| 2023-05-03 | $2.00 | $2.00 | 2,376 |
| 2023-05-02 | $2.04 | $2.04 | 105 |
| 2023-05-01 | $2.08 | $2.08 | 365 |
| 2023-04-28 | $2.30 | $2.30 | 485 |
| 2023-04-27 | $2.30 | $2.30 | 0 |
| 2023-04-26 | $2.30 | $2.30 | 43 |
| 2023-04-25 | $2.30 | $2.30 | 261 |
| 2023-04-24 | $2.10 | $2.10 | 159 |
| 2023-04-21 | $2.30 | $2.30 | 132 |
| 2023-04-20 | $2.30 | $2.30 | 80 |
| 2023-04-19 | $2.30 | $2.30 | 69 |
| 2023-04-18 | $2.30 | $2.30 | 0 |
| 2023-04-17 | $2.30 | $2.30 | 73 |
| 2023-04-14 | $2.30 | $2.30 | 0 |
| 2023-04-13 | $2.30 | $2.30 | 198 |
| 2023-04-12 | $2.30 | $2.30 | 226 |
| 2023-04-11 | $2.67 | $2.67 | 15 |
| 2023-04-10 | $2.21 | $2.21 | 556 |
| 2023-04-06 | $2.38 | $2.38 | 0 |
| 2023-04-05 | $2.38 | $2.38 | 0 |
| 2023-04-04 | $2.38 | $2.38 | 355 |
| 2023-04-03 | $2.23 | $2.23 | 153 |
| 2023-03-31 | $2.74 | $2.74 | 190 |
| 2023-03-30 | $2.26 | $2.26 | 0 |
| 2023-03-29 | $2.26 | $2.26 | 12 |
| 2023-03-28 | $2.21 | $2.21 | 365 |
| 2023-03-27 | $2.94 | $2.94 | 30 |
| 2023-03-24 | $2.94 | $2.94 | 0 |
| 2023-03-23 | $2.94 | $2.94 | 104 |
| 2023-03-22 | $2.94 | $2.94 | 58 |
| 2023-03-21 | $2.67 | $2.67 | 417 |
| 2023-03-20 | $2.64 | $2.64 | 44 |
| 2023-03-17 | $2.94 | $2.94 | 45 |
| 2023-03-16 | $2.70 | $2.70 | 161 |
| 2023-03-15 | $2.95 | $2.95 | 255 |
| 2023-03-14 | $3.10 | $3.10 | 156 |
| 2023-03-13 | $3.10 | $3.10 | 1,106 |
| 2023-03-10 | $3.85 | $3.85 | 819 |
| 2023-03-09 | $3.56 | $3.56 | 195 |
| 2023-03-08 | $3.52 | $3.52 | 0 |
| 2023-03-07 | $3.52 | $3.52 | 568 |
| 2023-03-06 | $3.20 | $3.20 | 350 |
| 2023-03-03 | $3.68 | $3.68 | 1,182 |
| 2023-03-02 | $3.85 | $3.85 | 28 |
| 2023-03-01 | $3.50 | $3.50 | 1,106 |
| 2023-02-28 | $3.45 | $3.45 | 3,474 |
| 2023-02-27 | $4.00 | $4.00 | 1,624 |
| 2023-02-24 | $4.80 | $4.80 | 3,200 |
| 2023-02-23 | $3.49 | $3.49 | 757 |
| 2023-02-22 | $3.19 | $3.19 | 1,063 |
| 2023-02-21 | $2.51 | $2.51 | 1,031 |
| 2023-02-17 | $3.16 | $3.16 | 1,075 |
| 2023-02-16 | $2.93 | $2.93 | 2,067 |
| 2023-02-15 | $2.94 | $2.94 | 1,309 |
| 2023-02-14 | $2.38 | $2.38 | 2,662 |
| 2023-02-13 | $2.23 | $2.23 | 88 |
| 2023-02-10 | $2.24 | $2.24 | 306 |
| 2023-02-09 | $2.25 | $2.25 | 149 |
| 2023-02-08 | $2.41 | $2.41 | 232 |
| 2023-02-07 | $2.41 | $2.41 | 94 |
| 2023-02-06 | $2.44 | $2.44 | 527 |
| 2023-02-03 | $2.45 | $2.45 | 676 |
| 2023-02-02 | $2.50 | $2.50 | 331 |
| 2023-02-01 | $2.50 | $2.50 | 207 |
| 2023-01-31 | $2.50 | $2.50 | 51 |
| 2023-01-30 | $2.48 | $2.48 | 214 |
| 2023-01-27 | $2.50 | $2.50 | 49 |
| 2023-01-26 | $2.47 | $2.47 | 925 |
| 2023-01-25 | $2.47 | $2.47 | 115 |
| 2023-01-24 | $2.50 | $2.50 | 131 |
| 2023-01-23 | $2.40 | $2.40 | 331 |
| 2023-01-20 | $2.50 | $2.50 | 266 |
| 2023-01-19 | $2.50 | $2.50 | 80 |
| 2023-01-18 | $2.35 | $2.35 | 60 |
| 2023-01-17 | $2.35 | $2.35 | 323 |
| 2023-01-13 | $2.40 | $2.40 | 370 |
| 2023-01-12 | $2.40 | $2.40 | 489 |
| 2023-01-11 | $2.45 | $2.45 | 107 |
| 2023-01-10 | $2.45 | $2.45 | 548 |
| 2023-01-09 | $2.40 | $2.40 | 249 |
| 2023-01-06 | $2.48 | $2.48 | 172 |
| 2023-01-05 | $2.46 | $2.46 | 346 |
| 2023-01-04 | $2.48 | $2.48 | 177 |
| 2023-01-03 | $2.30 | $2.30 | 481 |