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
- 2017-08-09 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 | $1.76 | $1.76 | 17,140 |
| 2023-12-28 | $1.97 | $1.97 | 10,423 |
| 2023-12-27 | $2.10 | $2.10 | 19,524 |
| 2023-12-26 | $2.09 | $2.09 | 14,657 |
| 2023-12-22 | $2.17 | $2.17 | 6,116 |
| 2023-12-21 | $2.02 | $2.02 | 9,360 |
| 2023-12-20 | $2.17 | $2.17 | 8,844 |
| 2023-12-19 | $2.19 | $2.19 | 10,188 |
| 2023-12-18 | $2.19 | $2.19 | 7,952 |
| 2023-12-15 | $2.18 | $2.18 | 6,180 |
| 2023-12-14 | $2.19 | $2.19 | 18,249 |
| 2023-12-13 | $2.24 | $2.24 | 11,352 |
| 2023-12-12 | $2.17 | $2.17 | 16,367 |
| 2023-12-11 | $2.03 | $2.03 | 7,174 |
| 2023-12-08 | $2.06 | $2.06 | 9,190 |
| 2023-12-07 | $2.02 | $2.02 | 9,953 |
| 2023-12-06 | $2.22 | $2.22 | 8,493 |
| 2023-12-05 | $1.92 | $1.92 | 746 |
| 2023-12-04 | $2.17 | $2.17 | 2,224 |
| 2023-12-01 | $2.32 | $2.32 | 9,452 |
| 2023-11-30 | $2.08 | $2.08 | 4,868 |
| 2023-11-29 | $2.21 | $2.21 | 3,449 |
| 2023-11-28 | $2.22 | $2.22 | 5,650 |
| 2023-11-27 | $2.31 | $2.31 | 8,623 |
| 2023-11-24 | $2.31 | $2.31 | 15,187 |
| 2023-11-22 | $2.03 | $2.03 | 4,789 |
| 2023-11-21 | $2.17 | $2.17 | 1,617 |
| 2023-11-20 | $2.08 | $2.08 | 8,806 |
| 2023-11-17 | $1.96 | $1.96 | 4,549 |
| 2023-11-16 | $1.98 | $1.98 | 1,661 |
| 2023-11-15 | $2.10 | $2.10 | 3,498 |
| 2023-11-14 | $1.98 | $1.98 | 3,504 |
| 2023-11-13 | $1.82 | $1.82 | 16,539 |
| 2023-11-10 | $1.75 | $1.75 | 8,011 |
| 2023-11-09 | $1.88 | $1.88 | 12,683 |
| 2023-11-08 | $1.83 | $1.83 | 6,657 |
| 2023-11-07 | $1.85 | $1.85 | 1,926 |
| 2023-11-06 | $1.98 | $1.98 | 2,074 |
| 2023-11-03 | $1.89 | $1.89 | 3,903 |
| 2023-11-02 | $1.89 | $1.89 | 5,277 |
| 2023-11-01 | $1.82 | $1.82 | 6,792 |
| 2023-10-31 | $1.82 | $1.82 | 26,014 |
| 2023-10-30 | $2.14 | $2.14 | 6,605 |
| 2023-10-27 | $2.15 | $2.15 | 2,724 |
| 2023-10-26 | $2.07 | $2.07 | 3,528 |
| 2023-10-25 | $2.17 | $2.17 | 6,435 |
| 2023-10-24 | $2.31 | $2.31 | 10,987 |
| 2023-10-23 | $2.53 | $2.53 | 24,850 |
| 2023-10-20 | $2.50 | $2.50 | 9,850 |
| 2023-10-19 | $2.41 | $2.41 | 3,184 |
| 2023-10-18 | $2.26 | $2.26 | 4,662 |
| 2023-10-17 | $2.36 | $2.36 | 17,824 |
| 2023-10-16 | $2.10 | $2.10 | 7,762 |
| 2023-10-13 | $2.03 | $2.03 | 3,313 |
| 2023-10-12 | $2.04 | $2.04 | 9,415 |
| 2023-10-11 | $2.00 | $2.00 | 10,025 |
| 2023-10-10 | $2.18 | $2.18 | 5,377 |
| 2023-10-09 | $1.90 | $1.90 | 2,765 |
| 2023-10-06 | $2.10 | $2.10 | 20,176 |
| 2023-10-05 | $1.82 | $1.82 | 18,006 |
| 2023-10-04 | $1.83 | $1.83 | 6,373 |
| 2023-10-03 | $1.82 | $1.82 | 7,554 |
| 2023-10-02 | $1.89 | $1.89 | 7,286 |
| 2023-09-29 | $2.00 | $2.00 | 7,384 |
| 2023-09-28 | $1.96 | $1.96 | 5,915 |
| 2023-09-27 | $1.93 | $1.93 | 5,594 |
| 2023-09-26 | $1.99 | $1.99 | 12,852 |
| 2023-09-25 | $1.64 | $1.64 | 12,412 |
| 2023-09-22 | $1.61 | $1.61 | 7,226 |
| 2023-09-21 | $1.68 | $1.68 | 3,389 |
| 2023-09-20 | $1.66 | $1.66 | 6,938 |
| 2023-09-19 | $1.90 | $1.90 | 9,948 |
| 2023-09-18 | $1.94 | $1.94 | 5,907 |
| 2023-09-15 | $2.04 | $2.04 | 8,255 |
| 2023-09-14 | $2.12 | $2.12 | 2,414 |
| 2023-09-13 | $1.93 | $1.93 | 24,323 |
| 2023-09-12 | $2.06 | $2.06 | 3,967 |
| 2023-09-11 | $2.24 | $2.24 | 12,405 |
| 2023-09-08 | $2.31 | $2.31 | 10,910 |
| 2023-09-07 | $2.24 | $2.24 | 7,914 |
| 2023-09-06 | $2.44 | $2.44 | 5,277 |
| 2023-09-05 | $1.81 | $1.81 | 16,368 |
| 2023-09-01 | $1.95 | $1.95 | 23,845 |
| 2023-08-31 | $1.49 | $1.49 | 8,748 |
| 2023-08-30 | $1.65 | $1.65 | 8,459 |
| 2023-08-29 | $1.72 | $1.72 | 7,479 |
| 2023-08-28 | $1.68 | $1.68 | 5,637 |
| 2023-08-25 | $1.61 | $1.61 | 13,314 |
| 2023-08-24 | $1.43 | $1.43 | 54,464 |
| 2023-08-23 | $1.54 | $1.54 | 15,745 |
| 2023-08-22 | $1.71 | $1.71 | 5,284 |
| 2023-08-21 | $1.75 | $1.75 | 10,457 |
| 2023-08-18 | $2.48 | $2.48 | 0 |
| 2023-08-17 | $2.48 | $2.48 | 41,451 |
| 2023-08-16 | $2.48 | $2.48 | 10,729 |
| 2023-08-15 | $2.80 | $2.80 | 5,722 |
| 2023-08-14 | $2.66 | $2.66 | 6,936 |
| 2023-08-11 | $2.69 | $2.69 | 6,206 |
| 2023-08-10 | $2.73 | $2.73 | 13,360 |
| 2023-08-09 | $2.87 | $2.87 | 14,404 |
| 2023-08-08 | $2.63 | $2.63 | 3,511 |
| 2023-08-07 | $2.74 | $2.74 | 14,781 |
| 2023-08-04 | $2.66 | $2.66 | 7,880 |
| 2023-08-03 | $2.62 | $2.62 | 25,119 |
| 2023-08-02 | $2.94 | $2.94 | 13,586 |
| 2023-08-01 | $2.74 | $2.74 | 7,294 |
| 2023-07-31 | $2.76 | $2.76 | 5,827 |
| 2023-07-28 | $2.85 | $2.85 | 8,739 |
| 2023-07-27 | $2.80 | $2.80 | 2,809 |
| 2023-07-26 | $2.80 | $2.80 | 7,376 |
| 2023-07-25 | $2.73 | $2.73 | 6,615 |
| 2023-07-24 | $2.81 | $2.81 | 8,624 |
| 2023-07-21 | $3.05 | $3.05 | 9,997 |
| 2023-07-20 | $3.04 | $3.04 | 24,986 |
| 2023-07-19 | $2.79 | $2.79 | 7,105 |
| 2023-07-18 | $2.70 | $2.70 | 6,055 |
| 2023-07-17 | $2.79 | $2.79 | 7,003 |
| 2023-07-14 | $2.58 | $2.58 | 8,750 |
| 2023-07-13 | $2.52 | $2.52 | 14,808 |
| 2023-07-12 | $2.60 | $2.60 | 13,742 |
| 2023-07-11 | $2.54 | $2.54 | 6,725 |
| 2023-07-10 | $2.59 | $2.59 | 15,234 |
| 2023-07-07 | $2.45 | $2.45 | 25,412 |
| 2023-07-06 | $2.66 | $2.66 | 15,884 |
| 2023-07-05 | $3.00 | $3.00 | 10,043 |
| 2023-07-03 | $3.33 | $3.33 | 4,649 |
| 2023-06-30 | $3.10 | $3.10 | 21,975 |
| 2023-06-29 | $3.26 | $3.26 | 5,929 |
| 2023-06-28 | $3.36 | $3.36 | 11,601 |
| 2023-06-27 | $3.50 | $3.50 | 16,338 |
| 2023-06-26 | $3.69 | $3.69 | 23,945 |
| 2023-06-23 | $3.59 | $3.59 | 8,772 |
| 2023-06-22 | $3.64 | $3.64 | 17,166 |
| 2023-06-21 | $3.71 | $3.71 | 27,270 |
| 2023-06-20 | $3.55 | $3.55 | 30,806 |
| 2023-06-16 | $3.56 | $3.56 | 29,580 |
| 2023-06-15 | $3.17 | $3.17 | 16,203 |
| 2023-06-14 | $3.30 | $3.30 | 12,111 |
| 2023-06-13 | $3.51 | $3.51 | 17,140 |
| 2023-06-12 | $3.60 | $3.60 | 27,148 |
| 2023-06-09 | $3.21 | $3.21 | 5,767 |
| 2023-06-08 | $3.26 | $3.26 | 6,914 |
| 2023-06-07 | $3.11 | $3.11 | 10,282 |
| 2023-06-06 | $3.03 | $3.03 | 11,300 |
| 2023-06-05 | $2.94 | $2.94 | 14,787 |
| 2023-06-02 | $2.75 | $2.75 | 12,804 |
| 2023-06-01 | $2.66 | $2.66 | 6,579 |
| 2023-05-31 | $2.52 | $2.52 | 5,771 |
| 2023-05-30 | $2.52 | $2.52 | 11,369 |
| 2023-05-26 | $2.45 | $2.45 | 5,448 |
| 2023-05-25 | $2.58 | $2.58 | 14,460 |
| 2023-05-24 | $2.62 | $2.62 | 7,281 |
| 2023-05-23 | $2.51 | $2.51 | 12,813 |
| 2023-05-22 | $2.26 | $2.26 | 3,598 |
| 2023-05-19 | $2.24 | $2.24 | 35,082 |
| 2023-05-18 | $2.14 | $2.14 | 7,202 |
| 2023-05-17 | $2.27 | $2.27 | 20,476 |
| 2023-05-16 | $2.24 | $2.24 | 2,738 |
| 2023-05-15 | $2.27 | $2.27 | 7,631 |
| 2023-05-12 | $2.24 | $2.24 | 14,660 |
| 2023-05-11 | $2.14 | $2.14 | 17,927 |
| 2023-05-10 | $2.17 | $2.17 | 19,010 |
| 2023-05-09 | $2.18 | $2.18 | 7,336 |
| 2023-05-08 | $2.20 | $2.20 | 6,500 |
| 2023-05-05 | $2.34 | $2.34 | 21,547 |
| 2023-05-04 | $2.17 | $2.17 | 13,928 |
| 2023-05-03 | $2.17 | $2.17 | 11,670 |
| 2023-05-02 | $2.35 | $2.35 | 25,589 |
| 2023-05-01 | $2.24 | $2.24 | 20,813 |
| 2023-04-28 | $2.30 | $2.30 | 17,045 |
| 2023-04-27 | $2.25 | $2.25 | 20,342 |
| 2023-04-26 | $2.34 | $2.34 | 16,400 |
| 2023-04-25 | $2.35 | $2.35 | 18,247 |
| 2023-04-24 | $2.48 | $2.48 | 23,842 |
| 2023-04-21 | $2.46 | $2.46 | 44,331 |
| 2023-04-20 | $2.28 | $2.28 | 21,441 |
| 2023-04-19 | $2.51 | $2.51 | 26,952 |
| 2023-04-18 | $2.57 | $2.57 | 20,303 |
| 2023-04-17 | $2.75 | $2.75 | 24,138 |
| 2023-04-14 | $2.85 | $2.85 | 30,200 |
| 2023-04-13 | $3.05 | $3.05 | 14,341 |
| 2023-04-12 | $2.87 | $2.87 | 35,734 |
| 2023-04-11 | $2.84 | $2.84 | 16,047 |
| 2023-04-10 | $3.08 | $3.08 | 17,390 |
| 2023-04-06 | $2.84 | $2.84 | 17,285 |
| 2023-04-05 | $2.69 | $2.69 | 30,055 |
| 2023-04-04 | $3.19 | $3.19 | 52,162 |
| 2023-04-03 | $3.50 | $3.50 | 100,574 |
| 2023-03-31 | $2.55 | $2.55 | 49,116 |
| 2023-03-30 | $2.03 | $2.03 | 55,320 |
| 2023-03-29 | $1.98 | $1.98 | 165,778 |
| 2023-03-28 | $2.59 | $2.59 | 70,639 |
| 2023-03-27 | $2.94 | $2.94 | 96,798 |
| 2023-03-24 | $3.51 | $3.51 | 53,711 |
| 2023-03-23 | $4.13 | $4.13 | 51,803 |
| 2023-03-22 | $4.13 | $4.13 | 70,660 |
| 2023-03-21 | $3.69 | $3.69 | 53,670 |
| 2023-03-20 | $3.36 | $3.36 | 93,322 |
| 2023-03-17 | $4.00 | $4.00 | 31,609 |
| 2023-03-16 | $4.20 | $4.20 | 42,591 |
| 2023-03-15 | $3.96 | $3.96 | 65,152 |
| 2023-03-14 | $4.34 | $4.34 | 116,500 |
| 2023-03-13 | $5.04 | $5.04 | 59,092 |
| 2023-03-10 | $5.54 | $5.54 | 42,571 |
| 2023-03-09 | $5.47 | $5.47 | 69,759 |
| 2023-03-08 | $5.25 | $5.25 | 52,476 |
| 2023-03-07 | $5.74 | $5.74 | 148,945 |
| 2023-03-06 | $6.16 | $6.16 | 140,464 |
| 2023-03-03 | $5.58 | $5.58 | 78,235 |
| 2023-03-02 | $5.25 | $5.25 | 46,192 |
| 2023-03-01 | $4.93 | $4.93 | 41,414 |
| 2023-02-28 | $4.89 | $4.89 | 39,912 |
| 2023-02-27 | $4.76 | $4.76 | 69,033 |
| 2023-02-24 | $4.48 | $4.48 | 21,302 |
| 2023-02-23 | $4.11 | $4.11 | 19,786 |
| 2023-02-22 | $4.20 | $4.20 | 26,193 |
| 2023-02-21 | $4.17 | $4.17 | 22,697 |
| 2023-02-17 | $3.85 | $3.85 | 8,017 |
| 2023-02-16 | $4.06 | $4.06 | 24,890 |
| 2023-02-15 | $4.07 | $4.07 | 27,579 |
| 2023-02-14 | $4.60 | $4.60 | 33,591 |
| 2023-02-13 | $5.09 | $5.09 | 24,739 |
| 2023-02-10 | $5.13 | $5.13 | 76,626 |
| 2023-02-09 | $4.48 | $4.48 | 6,052 |
| 2023-02-08 | $4.58 | $4.58 | 17,992 |
| 2023-02-07 | $4.62 | $4.62 | 13,950 |
| 2023-02-06 | $5.04 | $5.04 | 21,494 |
| 2023-02-03 | $5.15 | $5.15 | 21,773 |
| 2023-02-02 | $4.62 | $4.62 | 12,974 |
| 2023-02-01 | $4.69 | $4.69 | 18,001 |
| 2023-01-31 | $4.06 | $4.06 | 14,189 |
| 2023-01-30 | $4.06 | $4.06 | 19,779 |
| 2023-01-27 | $4.20 | $4.20 | 18,125 |
| 2023-01-26 | $3.78 | $3.78 | 28,293 |
| 2023-01-25 | $3.50 | $3.50 | 14,242 |
| 2023-01-24 | $3.79 | $3.79 | 23,228 |
| 2023-01-23 | $3.93 | $3.93 | 59,527 |
| 2023-01-20 | $3.92 | $3.92 | 232,474 |
| 2023-01-19 | $3.22 | $3.22 | 25,144 |
| 2023-01-18 | $3.22 | $3.22 | 6,730 |
| 2023-01-17 | $2.80 | $2.80 | 8,503 |
| 2023-01-13 | $2.80 | $2.80 | 11,768 |
| 2023-01-12 | $3.08 | $3.08 | 8,053 |
| 2023-01-11 | $2.80 | $2.80 | 12,069 |
| 2023-01-10 | $2.87 | $2.87 | 2,876 |
| 2023-01-09 | $2.80 | $2.80 | 7,151 |
| 2023-01-06 | $2.87 | $2.87 | 2,504 |
| 2023-01-05 | $2.87 | $2.87 | 5,087 |
| 2023-01-04 | $3.01 | $3.01 | 4,611 |
| 2023-01-03 | $3.05 | $3.05 | 6,892 |