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
- 2010-04-05 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 | $2.33 | $2.49 | 51,400 |
| 2023-12-28 | $2.35 | $2.51 | 193,300 |
| 2023-12-27 | $2.39 | $2.54 | 178,500 |
| 2023-12-26 | $2.44 | $2.59 | 14,700 |
| 2023-12-22 | $2.40 | $2.55 | 50,900 |
| 2023-12-21 | $2.37 | $2.52 | 215,100 |
| 2023-12-20 | $2.38 | $2.53 | 202,400 |
| 2023-12-19 | $2.36 | $2.51 | 100,700 |
| 2023-12-18 | $2.28 | $2.42 | 266,500 |
| 2023-12-15 | $2.25 | $2.39 | 105,900 |
| 2023-12-14 | $2.30 | $2.44 | 164,400 |
| 2023-12-13 | $2.16 | $2.30 | 113,600 |
| 2023-12-12 | $2.05 | $2.18 | 521,500 |
| 2023-12-11 | $2.14 | $2.27 | 199,500 |
| 2023-12-08 | $2.26 | $2.40 | 748,200 |
| 2023-12-07 | $2.24 | $2.38 | 144,900 |
| 2023-12-06 | $2.26 | $2.40 | 904,500 |
| 2023-12-05 | $2.48 | $2.64 | 34,200 |
| 2023-12-04 | $2.60 | $2.76 | 123,900 |
| 2023-12-01 | $2.72 | $2.89 | 30,100 |
| 2023-11-30 | $2.71 | $2.88 | 78,400 |
| 2023-11-29 | $2.64 | $2.81 | 159,200 |
| 2023-11-28 | $2.64 | $2.80 | 28,700 |
| 2023-11-27 | $2.58 | $2.73 | 99,700 |
| 2023-11-24 | $2.62 | $2.77 | 141,100 |
| 2023-11-22 | $2.62 | $2.77 | 497,200 |
| 2023-11-21 | $2.71 | $2.87 | 44,600 |
| 2023-11-20 | $2.79 | $2.95 | 25,800 |
| 2023-11-17 | $2.77 | $2.93 | 154,000 |
| 2023-11-16 | $2.70 | $2.86 | 213,700 |
| 2023-11-15 | $2.80 | $2.97 | 61,900 |
| 2023-11-14 | $2.88 | $3.05 | 184,400 |
| 2023-11-13 | $2.88 | $3.05 | 170,800 |
| 2023-11-10 | $2.88 | $3.05 | 122,000 |
| 2023-11-09 | $2.81 | $2.98 | 181,900 |
| 2023-11-08 | $2.74 | $2.90 | 154,900 |
| 2023-11-07 | $2.82 | $2.99 | 245,800 |
| 2023-11-06 | $3.03 | $3.21 | 142,000 |
| 2023-11-03 | $3.12 | $3.30 | 61,000 |
| 2023-11-02 | $3.15 | $3.34 | 94,100 |
| 2023-11-01 | $3.00 | $3.18 | 65,200 |
| 2023-10-31 | $3.03 | $3.21 | 116,200 |
| 2023-10-30 | $3.00 | $3.18 | 263,300 |
| 2023-10-27 | $2.94 | $3.10 | 331,900 |
| 2023-10-26 | $2.87 | $3.03 | 344,000 |
| 2023-10-25 | $2.85 | $3.01 | 104,500 |
| 2023-10-24 | $2.83 | $2.99 | 142,200 |
| 2023-10-23 | $2.90 | $3.06 | 226,200 |
| 2023-10-20 | $3.00 | $3.17 | 84,500 |
| 2023-10-19 | $3.03 | $3.20 | 320,100 |
| 2023-10-18 | $2.88 | $3.04 | 123,600 |
| 2023-10-17 | $2.88 | $3.04 | 176,200 |
| 2023-10-16 | $2.85 | $3.01 | 55,100 |
| 2023-10-13 | $2.84 | $3.00 | 667,900 |
| 2023-10-12 | $2.65 | $2.80 | 362,300 |
| 2023-10-11 | $2.67 | $2.82 | 197,300 |
| 2023-10-10 | $2.72 | $2.87 | 108,600 |
| 2023-10-09 | $2.78 | $2.94 | 50,400 |
| 2023-10-06 | $2.65 | $2.80 | 78,200 |
| 2023-10-05 | $2.60 | $2.75 | 116,400 |
| 2023-10-04 | $2.60 | $2.75 | 401,200 |
| 2023-10-03 | $2.71 | $2.86 | 187,000 |
| 2023-10-02 | $2.73 | $2.88 | 460,100 |
| 2023-09-29 | $2.89 | $3.05 | 145,400 |
| 2023-09-28 | $2.89 | $3.05 | 83,400 |
| 2023-09-27 | $2.94 | $3.09 | 256,600 |
| 2023-09-26 | $2.88 | $3.03 | 163,300 |
| 2023-09-25 | $2.91 | $3.06 | 147,200 |
| 2023-09-22 | $2.87 | $3.02 | 160,000 |
| 2023-09-21 | $2.86 | $3.01 | 94,400 |
| 2023-09-20 | $2.95 | $3.11 | 195,400 |
| 2023-09-19 | $2.90 | $3.05 | 116,300 |
| 2023-09-18 | $2.96 | $3.12 | 132,000 |
| 2023-09-15 | $3.01 | $3.17 | 145,500 |
| 2023-09-14 | $3.02 | $3.18 | 162,900 |
| 2023-09-13 | $2.88 | $3.03 | 55,000 |
| 2023-09-12 | $2.88 | $3.03 | 237,300 |
| 2023-09-11 | $2.78 | $2.93 | 43,300 |
| 2023-09-08 | $2.77 | $2.92 | 63,900 |
| 2023-09-07 | $2.77 | $2.92 | 64,200 |
| 2023-09-06 | $2.83 | $2.98 | 88,500 |
| 2023-09-05 | $2.87 | $3.02 | 88,900 |
| 2023-09-01 | $2.83 | $2.98 | 92,600 |
| 2023-08-31 | $2.72 | $2.86 | 52,000 |
| 2023-08-30 | $2.68 | $2.82 | 35,700 |
| 2023-08-29 | $2.61 | $2.74 | 47,800 |
| 2023-08-28 | $2.57 | $2.70 | 34,500 |
| 2023-08-25 | $2.52 | $2.64 | 19,900 |
| 2023-08-24 | $2.47 | $2.59 | 74,300 |
| 2023-08-23 | $2.53 | $2.65 | 42,800 |
| 2023-08-22 | $2.59 | $2.72 | 18,200 |
| 2023-08-21 | $2.59 | $2.72 | 16,300 |
| 2023-08-18 | $2.62 | $2.75 | 42,000 |
| 2023-08-17 | $2.64 | $2.77 | 4,200 |
| 2023-08-16 | $2.62 | $2.75 | 56,200 |
| 2023-08-15 | $2.61 | $2.74 | 159,900 |
| 2023-08-14 | $2.72 | $2.85 | 34,900 |
| 2023-08-11 | $2.75 | $2.88 | 18,500 |
| 2023-08-10 | $2.76 | $2.90 | 12,700 |
| 2023-08-09 | $2.82 | $2.96 | 47,300 |
| 2023-08-08 | $2.76 | $2.90 | 26,900 |
| 2023-08-07 | $2.76 | $2.90 | 34,300 |
| 2023-08-04 | $2.74 | $2.87 | 93,600 |
| 2023-08-03 | $2.66 | $2.79 | 53,300 |
| 2023-08-02 | $2.64 | $2.77 | 4,700 |
| 2023-08-01 | $2.72 | $2.85 | 9,000 |
| 2023-07-31 | $2.75 | $2.88 | 50,800 |
| 2023-07-28 | $2.70 | $2.83 | 72,700 |
| 2023-07-27 | $2.62 | $2.74 | 80,600 |
| 2023-07-26 | $2.77 | $2.90 | 29,700 |
| 2023-07-25 | $2.76 | $2.89 | 63,800 |
| 2023-07-24 | $2.79 | $2.92 | 10,300 |
| 2023-07-21 | $2.75 | $2.87 | 23,300 |
| 2023-07-20 | $2.75 | $2.87 | 3,700 |
| 2023-07-19 | $2.77 | $2.90 | 18,500 |
| 2023-07-18 | $2.77 | $2.90 | 28,500 |
| 2023-07-17 | $2.70 | $2.82 | 32,400 |
| 2023-07-14 | $2.75 | $2.87 | 26,500 |
| 2023-07-13 | $2.84 | $2.97 | 62,000 |
| 2023-07-12 | $2.72 | $2.84 | 24,400 |
| 2023-07-11 | $2.65 | $2.77 | 39,900 |
| 2023-07-10 | $2.56 | $2.68 | 21,400 |
| 2023-07-07 | $2.55 | $2.67 | 21,000 |
| 2023-07-06 | $2.43 | $2.54 | 16,000 |
| 2023-07-05 | $2.48 | $2.59 | 101,900 |
| 2023-07-03 | $2.41 | $2.52 | 10,000 |
| 2023-06-30 | $2.42 | $2.53 | 29,200 |
| 2023-06-29 | $2.41 | $2.52 | 28,800 |
| 2023-06-28 | $2.38 | $2.48 | 106,300 |
| 2023-06-27 | $2.37 | $2.47 | 85,100 |
| 2023-06-26 | $2.36 | $2.46 | 88,300 |
| 2023-06-23 | $2.31 | $2.41 | 24,000 |
| 2023-06-22 | $2.35 | $2.45 | 21,200 |
| 2023-06-21 | $2.42 | $2.52 | 183,800 |
| 2023-06-20 | $2.36 | $2.46 | 123,500 |
| 2023-06-16 | $2.45 | $2.55 | 41,000 |
| 2023-06-15 | $2.47 | $2.57 | 89,700 |
| 2023-06-14 | $2.43 | $2.53 | 35,500 |
| 2023-06-13 | $2.51 | $2.61 | 63,700 |
| 2023-06-12 | $2.45 | $2.55 | 53,700 |
| 2023-06-09 | $2.56 | $2.67 | 49,300 |
| 2023-06-08 | $2.58 | $2.69 | 82,800 |
| 2023-06-07 | $2.68 | $2.79 | 64,600 |
| 2023-06-06 | $2.62 | $2.73 | 14,400 |
| 2023-06-05 | $2.64 | $2.75 | 19,400 |
| 2023-06-02 | $2.67 | $2.78 | 51,800 |
| 2023-06-01 | $2.55 | $2.66 | 22,600 |
| 2023-05-31 | $2.47 | $2.57 | 12,500 |
| 2023-05-30 | $2.51 | $2.61 | 13,300 |
| 2023-05-26 | $2.55 | $2.65 | 19,100 |
| 2023-05-25 | $2.57 | $2.67 | 17,700 |
| 2023-05-24 | $2.67 | $2.77 | 14,000 |
| 2023-05-23 | $2.69 | $2.79 | 46,000 |
| 2023-05-22 | $2.65 | $2.75 | 31,800 |
| 2023-05-19 | $2.65 | $2.75 | 9,900 |
| 2023-05-18 | $2.62 | $2.72 | 5,200 |
| 2023-05-17 | $2.61 | $2.71 | 17,000 |
| 2023-05-16 | $2.54 | $2.64 | 14,800 |
| 2023-05-15 | $2.56 | $2.66 | 15,300 |
| 2023-05-12 | $2.45 | $2.54 | 63,300 |
| 2023-05-11 | $2.47 | $2.56 | 115,800 |
| 2023-05-10 | $2.64 | $2.74 | 6,300 |
| 2023-05-09 | $2.68 | $2.78 | 25,900 |
| 2023-05-08 | $2.73 | $2.83 | 12,700 |
| 2023-05-05 | $2.68 | $2.78 | 90,500 |
| 2023-05-04 | $2.56 | $2.66 | 21,400 |
| 2023-05-03 | $2.52 | $2.62 | 38,000 |
| 2023-05-02 | $2.58 | $2.68 | 61,500 |
| 2023-05-01 | $2.71 | $2.81 | 43,000 |
| 2023-04-28 | $2.78 | $2.88 | 20,700 |
| 2023-04-27 | $2.69 | $2.79 | 14,000 |
| 2023-04-26 | $2.68 | $2.77 | 39,400 |
| 2023-04-25 | $2.76 | $2.85 | 45,500 |
| 2023-04-24 | $2.92 | $3.02 | 97,000 |
| 2023-04-21 | $2.87 | $2.97 | 10,100 |
| 2023-04-20 | $2.84 | $2.94 | 356,600 |
| 2023-04-19 | $2.98 | $3.08 | 335,500 |
| 2023-04-18 | $3.02 | $3.12 | 34,300 |
| 2023-04-17 | $3.02 | $3.12 | 110,500 |
| 2023-04-14 | $3.05 | $3.15 | 25,600 |
| 2023-04-13 | $3.07 | $3.18 | 28,100 |
| 2023-04-12 | $3.07 | $3.18 | 573,700 |
| 2023-04-11 | $3.07 | $3.18 | 22,000 |
| 2023-04-10 | $3.04 | $3.14 | 42,200 |
| 2023-04-06 | $2.99 | $3.09 | 18,000 |
| 2023-04-05 | $3.07 | $3.18 | 80,600 |
| 2023-04-04 | $3.12 | $3.23 | 48,600 |
| 2023-04-03 | $3.10 | $3.21 | 39,300 |
| 2023-03-31 | $2.93 | $3.03 | 45,800 |
| 2023-03-30 | $2.93 | $3.03 | 11,700 |
| 2023-03-29 | $2.93 | $3.02 | 43,600 |
| 2023-03-28 | $2.87 | $2.96 | 13,100 |
| 2023-03-27 | $2.88 | $2.97 | 112,000 |
| 2023-03-24 | $2.81 | $2.90 | 14,500 |
| 2023-03-23 | $2.82 | $2.91 | 34,200 |
| 2023-03-22 | $2.84 | $2.93 | 6,100 |
| 2023-03-21 | $2.84 | $2.93 | 27,300 |
| 2023-03-20 | $2.72 | $2.80 | 116,600 |
| 2023-03-17 | $2.64 | $2.72 | 115,000 |
| 2023-03-16 | $2.74 | $2.83 | 163,800 |
| 2023-03-15 | $2.61 | $2.69 | 101,800 |
| 2023-03-14 | $2.80 | $2.89 | 65,200 |
| 2023-03-13 | $2.80 | $2.89 | 53,800 |
| 2023-03-10 | $2.90 | $2.99 | 45,800 |
| 2023-03-09 | $2.94 | $3.03 | 51,500 |
| 2023-03-08 | $2.95 | $3.04 | 90,200 |
| 2023-03-07 | $3.00 | $3.09 | 58,300 |
| 2023-03-06 | $3.13 | $3.23 | 581,400 |
| 2023-03-03 | $3.17 | $3.27 | 25,000 |
| 2023-03-02 | $3.15 | $3.25 | 150,000 |
| 2023-03-01 | $3.27 | $3.37 | 34,800 |
| 2023-02-28 | $3.20 | $3.30 | 297,300 |
| 2023-02-27 | $3.23 | $3.33 | 125,300 |
| 2023-02-24 | $3.18 | $3.27 | 91,900 |
| 2023-02-23 | $3.07 | $3.16 | 32,900 |
| 2023-02-22 | $2.96 | $3.04 | 40,000 |
| 2023-02-21 | $2.98 | $3.06 | 85,800 |
| 2023-02-17 | $3.09 | $3.18 | 48,200 |
| 2023-02-16 | $3.22 | $3.31 | 67,300 |
| 2023-02-15 | $3.31 | $3.40 | 213,000 |
| 2023-02-14 | $3.47 | $3.57 | 116,800 |
| 2023-02-13 | $3.47 | $3.57 | 32,300 |
| 2023-02-10 | $3.49 | $3.59 | 121,000 |
| 2023-02-09 | $3.48 | $3.58 | 30,500 |
| 2023-02-08 | $3.55 | $3.65 | 49,200 |
| 2023-02-07 | $3.54 | $3.64 | 106,700 |
| 2023-02-06 | $3.39 | $3.49 | 30,700 |
| 2023-02-03 | $3.41 | $3.51 | 38,600 |
| 2023-02-02 | $3.39 | $3.49 | 98,400 |
| 2023-02-01 | $3.52 | $3.62 | 70,200 |
| 2023-01-31 | $3.62 | $3.72 | 719,300 |
| 2023-01-30 | $3.56 | $3.66 | 202,000 |
| 2023-01-27 | $3.61 | $3.70 | 116,100 |
| 2023-01-26 | $3.48 | $3.57 | 130,300 |
| 2023-01-25 | $3.44 | $3.53 | 69,600 |
| 2023-01-24 | $3.51 | $3.60 | 78,900 |
| 2023-01-23 | $3.53 | $3.62 | 53,800 |
| 2023-01-20 | $3.52 | $3.61 | 37,900 |
| 2023-01-19 | $3.49 | $3.58 | 15,500 |
| 2023-01-18 | $3.41 | $3.50 | 59,900 |
| 2023-01-17 | $3.46 | $3.55 | 43,100 |
| 2023-01-13 | $3.32 | $3.41 | 15,300 |
| 2023-01-12 | $3.31 | $3.39 | 41,200 |
| 2023-01-11 | $3.15 | $3.23 | 16,800 |
| 2023-01-10 | $3.14 | $3.22 | 27,700 |
| 2023-01-09 | $3.17 | $3.25 | 40,800 |
| 2023-01-06 | $3.10 | $3.18 | 98,700 |
| 2023-01-05 | $3.02 | $3.10 | 45,000 |
| 2023-01-04 | $3.02 | $3.10 | 75,500 |
| 2023-01-03 | $3.03 | $3.11 | 115,500 |