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
- 2011-12-21 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 | $1.34 | $1.34 | 5,900 |
| 2023-12-28 | $1.29 | $1.29 | 16,500 |
| 2023-12-27 | $1.35 | $1.35 | 17,200 |
| 2023-12-26 | $1.29 | $1.29 | 26,200 |
| 2023-12-22 | $1.33 | $1.33 | 10,400 |
| 2023-12-21 | $1.34 | $1.34 | 7,000 |
| 2023-12-20 | $1.35 | $1.35 | 2,200 |
| 2023-12-19 | $1.37 | $1.37 | 5,500 |
| 2023-12-18 | $1.32 | $1.32 | 48,600 |
| 2023-12-15 | $1.40 | $1.40 | 2,800 |
| 2023-12-14 | $1.42 | $1.42 | 9,000 |
| 2023-12-13 | $1.42 | $1.42 | 8,600 |
| 2023-12-12 | $1.43 | $1.43 | 7,200 |
| 2023-12-11 | $1.46 | $1.46 | 5,400 |
| 2023-12-08 | $1.45 | $1.45 | 4,000 |
| 2023-12-07 | $1.46 | $1.46 | 2,100 |
| 2023-12-06 | $1.44 | $1.44 | 3,300 |
| 2023-12-05 | $1.44 | $1.44 | 3,900 |
| 2023-12-04 | $1.45 | $1.45 | 12,800 |
| 2023-12-01 | $1.45 | $1.45 | 5,600 |
| 2023-11-30 | $1.32 | $1.32 | 700 |
| 2023-11-29 | $1.34 | $1.34 | 6,300 |
| 2023-11-28 | $1.36 | $1.36 | 3,600 |
| 2023-11-27 | $1.34 | $1.34 | 8,700 |
| 2023-11-24 | $1.37 | $1.37 | 1,600 |
| 2023-11-22 | $1.33 | $1.33 | 1,400 |
| 2023-11-21 | $1.36 | $1.36 | 9,900 |
| 2023-11-20 | $1.36 | $1.36 | 8,200 |
| 2023-11-17 | $1.40 | $1.40 | 21,000 |
| 2023-11-16 | $1.36 | $1.36 | 1,100 |
| 2023-11-15 | $1.38 | $1.38 | 9,300 |
| 2023-11-14 | $1.39 | $1.39 | 6,100 |
| 2023-11-13 | $1.39 | $1.39 | 3,800 |
| 2023-11-10 | $1.40 | $1.40 | 2,800 |
| 2023-11-09 | $1.40 | $1.40 | 3,300 |
| 2023-11-08 | $1.44 | $1.44 | 3,700 |
| 2023-11-07 | $1.42 | $1.42 | 2,000 |
| 2023-11-06 | $1.45 | $1.45 | 26,300 |
| 2023-11-03 | $1.52 | $1.52 | 2,200 |
| 2023-11-02 | $1.47 | $1.47 | 10,300 |
| 2023-11-01 | $1.45 | $1.45 | 2,200 |
| 2023-10-31 | $1.45 | $1.45 | 3,400 |
| 2023-10-30 | $1.49 | $1.49 | 7,000 |
| 2023-10-27 | $1.52 | $1.52 | 13,400 |
| 2023-10-26 | $1.55 | $1.55 | 5,700 |
| 2023-10-25 | $1.60 | $1.60 | 2,800 |
| 2023-10-24 | $1.61 | $1.61 | 2,600 |
| 2023-10-23 | $1.70 | $1.70 | 8,700 |
| 2023-10-20 | $1.69 | $1.69 | 2,000 |
| 2023-10-19 | $1.73 | $1.73 | 4,800 |
| 2023-10-18 | $1.75 | $1.75 | 3,400 |
| 2023-10-17 | $1.74 | $1.74 | 6,400 |
| 2023-10-16 | $1.74 | $1.74 | 14,700 |
| 2023-10-13 | $1.76 | $1.76 | 7,200 |
| 2023-10-12 | $1.77 | $1.77 | 1,300 |
| 2023-10-11 | $1.76 | $1.76 | 2,000 |
| 2023-10-10 | $1.76 | $1.76 | 18,900 |
| 2023-10-09 | $1.70 | $1.70 | 2,600 |
| 2023-10-06 | $1.66 | $1.66 | 13,200 |
| 2023-10-05 | $1.55 | $1.55 | 7,400 |
| 2023-10-04 | $1.58 | $1.58 | 12,400 |
| 2023-10-03 | $1.58 | $1.58 | 5,100 |
| 2023-10-02 | $1.55 | $1.55 | 8,100 |
| 2023-09-29 | $1.65 | $1.65 | 3,800 |
| 2023-09-28 | $1.66 | $1.66 | 6,500 |
| 2023-09-27 | $1.67 | $1.67 | 9,200 |
| 2023-09-26 | $1.69 | $1.69 | 10,300 |
| 2023-09-25 | $1.68 | $1.68 | 11,800 |
| 2023-09-22 | $1.69 | $1.69 | 13,000 |
| 2023-09-21 | $1.73 | $1.73 | 10,100 |
| 2023-09-20 | $1.81 | $1.81 | 1,500 |
| 2023-09-19 | $1.80 | $1.80 | 13,500 |
| 2023-09-18 | $1.87 | $1.87 | 19,900 |
| 2023-09-15 | $1.96 | $1.96 | 5,300 |
| 2023-09-14 | $1.99 | $1.99 | 23,500 |
| 2023-09-13 | $1.93 | $1.93 | 6,000 |
| 2023-09-12 | $1.91 | $1.91 | 28,200 |
| 2023-09-11 | $1.69 | $1.69 | 13,300 |
| 2023-09-08 | $1.65 | $1.65 | 7,600 |
| 2023-09-07 | $1.68 | $1.68 | 10,600 |
| 2023-09-06 | $1.79 | $1.79 | 1,900 |
| 2023-09-05 | $1.81 | $1.81 | 19,000 |
| 2023-09-01 | $1.81 | $1.81 | 1,000 |
| 2023-08-31 | $1.82 | $1.82 | 8,800 |
| 2023-08-30 | $1.82 | $1.82 | 26,800 |
| 2023-08-29 | $1.75 | $1.75 | 13,100 |
| 2023-08-28 | $1.69 | $1.69 | 23,200 |
| 2023-08-25 | $1.65 | $1.65 | 2,900 |
| 2023-08-24 | $1.63 | $1.63 | 19,300 |
| 2023-08-23 | $1.63 | $1.63 | 9,600 |
| 2023-08-22 | $1.63 | $1.63 | 7,900 |
| 2023-08-21 | $1.65 | $1.65 | 5,800 |
| 2023-08-18 | $1.65 | $1.65 | 9,300 |
| 2023-08-17 | $1.64 | $1.64 | 14,200 |
| 2023-08-16 | $1.63 | $1.63 | 6,100 |
| 2023-08-15 | $1.68 | $1.68 | 13,500 |
| 2023-08-14 | $1.73 | $1.73 | 10,000 |
| 2023-08-11 | $1.79 | $1.79 | 4,700 |
| 2023-08-10 | $1.84 | $1.84 | 16,400 |
| 2023-08-09 | $1.80 | $1.80 | 10,900 |
| 2023-08-08 | $1.91 | $1.91 | 16,500 |
| 2023-08-07 | $1.93 | $1.93 | 9,600 |
| 2023-08-04 | $1.97 | $1.97 | 18,200 |
| 2023-08-03 | $1.98 | $1.98 | 36,900 |
| 2023-08-02 | $2.08 | $2.08 | 8,600 |
| 2023-08-01 | $2.07 | $2.07 | 6,700 |
| 2023-07-31 | $2.04 | $2.04 | 30,400 |
| 2023-07-28 | $2.06 | $2.06 | 22,200 |
| 2023-07-27 | $1.96 | $1.96 | 22,400 |
| 2023-07-26 | $2.01 | $2.01 | 14,500 |
| 2023-07-25 | $2.05 | $2.05 | 8,100 |
| 2023-07-24 | $2.06 | $2.06 | 11,700 |
| 2023-07-21 | $2.12 | $2.12 | 9,700 |
| 2023-07-20 | $2.13 | $2.13 | 15,300 |
| 2023-07-19 | $2.20 | $2.20 | 26,600 |
| 2023-07-18 | $2.15 | $2.15 | 23,800 |
| 2023-07-17 | $2.21 | $2.21 | 37,800 |
| 2023-07-14 | $2.26 | $2.26 | 66,700 |
| 2023-07-13 | $2.38 | $2.38 | 73,700 |
| 2023-07-12 | $2.56 | $2.56 | 41,400 |
| 2023-07-11 | $2.56 | $2.56 | 132,900 |
| 2023-07-10 | $2.62 | $2.62 | 175,000 |
| 2023-07-07 | $2.17 | $2.17 | 14,000 |
| 2023-07-06 | $2.15 | $2.15 | 1,400 |
| 2023-07-05 | $2.16 | $2.16 | 10,800 |
| 2023-07-03 | $2.12 | $2.12 | 4,100 |
| 2023-06-30 | $2.09 | $2.09 | 4,500 |
| 2023-06-29 | $2.11 | $2.11 | 12,200 |
| 2023-06-28 | $1.96 | $1.96 | 13,100 |
| 2023-06-27 | $2.01 | $2.01 | 12,300 |
| 2023-06-26 | $1.94 | $1.94 | 6,200 |
| 2023-06-23 | $1.93 | $1.93 | 24,500 |
| 2023-06-22 | $2.02 | $2.02 | 7,600 |
| 2023-06-21 | $2.12 | $2.12 | 6,700 |
| 2023-06-20 | $2.14 | $2.14 | 9,200 |
| 2023-06-16 | $2.15 | $2.15 | 2,000 |
| 2023-06-15 | $2.14 | $2.14 | 7,700 |
| 2023-06-14 | $2.16 | $2.16 | 4,100 |
| 2023-06-13 | $2.18 | $2.18 | 6,500 |
| 2023-06-12 | $2.19 | $2.19 | 10,600 |
| 2023-06-09 | $2.17 | $2.17 | 23,700 |
| 2023-06-08 | $2.17 | $2.17 | 9,300 |
| 2023-06-07 | $2.17 | $2.17 | 11,600 |
| 2023-06-06 | $2.21 | $2.21 | 3,600 |
| 2023-06-05 | $2.19 | $2.19 | 8,100 |
| 2023-06-02 | $2.21 | $2.21 | 5,100 |
| 2023-06-01 | $2.19 | $2.19 | 15,200 |
| 2023-05-31 | $2.18 | $2.18 | 3,900 |
| 2023-05-30 | $2.17 | $2.17 | 17,400 |
| 2023-05-26 | $2.15 | $2.15 | 4,400 |
| 2023-05-25 | $2.11 | $2.11 | 12,600 |
| 2023-05-24 | $2.17 | $2.17 | 8,500 |
| 2023-05-23 | $2.27 | $2.27 | 10,800 |
| 2023-05-22 | $2.26 | $2.26 | 5,500 |
| 2023-05-19 | $2.28 | $2.28 | 5,300 |
| 2023-05-18 | $2.19 | $2.19 | 14,500 |
| 2023-05-17 | $2.22 | $2.22 | 14,400 |
| 2023-05-16 | $2.31 | $2.31 | 6,100 |
| 2023-05-15 | $2.34 | $2.34 | 15,600 |
| 2023-05-12 | $2.33 | $2.33 | 6,900 |
| 2023-05-11 | $2.30 | $2.30 | 10,100 |
| 2023-05-10 | $2.19 | $2.19 | 78,500 |
| 2023-05-09 | $2.50 | $2.50 | 22,100 |
| 2023-05-08 | $2.50 | $2.50 | 26,000 |
| 2023-05-05 | $2.59 | $2.59 | 21,900 |
| 2023-05-04 | $2.65 | $2.65 | 35,900 |
| 2023-05-03 | $2.64 | $2.64 | 9,600 |
| 2023-05-02 | $2.72 | $2.72 | 55,700 |
| 2023-05-01 | $2.94 | $2.94 | 6,300 |
| 2023-04-28 | $2.89 | $2.89 | 11,100 |
| 2023-04-27 | $3.00 | $3.00 | 13,700 |
| 2023-04-26 | $3.01 | $3.01 | 9,600 |
| 2023-04-25 | $2.90 | $2.90 | 25,000 |
| 2023-04-24 | $3.13 | $3.13 | 38,000 |
| 2023-04-21 | $3.26 | $3.26 | 15,200 |
| 2023-04-20 | $3.05 | $3.05 | 27,700 |
| 2023-04-19 | $3.08 | $3.08 | 193,600 |
| 2023-04-18 | $2.73 | $2.73 | 16,900 |
| 2023-04-17 | $2.76 | $2.76 | 35,800 |
| 2023-04-14 | $2.75 | $2.75 | 21,600 |
| 2023-04-13 | $2.77 | $2.77 | 44,800 |
| 2023-04-12 | $2.79 | $2.79 | 49,800 |
| 2023-04-11 | $2.96 | $2.96 | 38,900 |
| 2023-04-10 | $2.95 | $2.95 | 60,000 |
| 2023-04-06 | $2.90 | $2.90 | 152,500 |
| 2023-04-05 | $3.37 | $3.37 | 100,500 |
| 2023-04-04 | $3.54 | $3.54 | 206,500 |
| 2023-04-03 | $3.39 | $3.38 | 151,300 |
| 2023-03-31 | $3.15 | $3.15 | 179,500 |
| 2023-03-30 | $2.94 | $2.94 | 143,500 |
| 2023-03-29 | $2.86 | $2.86 | 89,400 |
| 2023-03-28 | $2.65 | $2.65 | 147,600 |
| 2023-03-27 | $2.59 | $2.59 | 200,700 |
| 2023-03-24 | $1.98 | $1.98 | 14,000 |
| 2023-03-23 | $2.09 | $2.09 | 7,900 |
| 2023-03-22 | $2.03 | $2.03 | 5,400 |
| 2023-03-21 | $1.98 | $1.98 | 4,800 |
| 2023-03-20 | $1.97 | $1.97 | 39,600 |
| 2023-03-17 | $2.03 | $2.03 | 19,100 |
| 2023-03-16 | $2.08 | $2.08 | 26,400 |
| 2023-03-15 | $2.26 | $2.26 | 11,100 |
| 2023-03-14 | $2.30 | $2.30 | 8,600 |
| 2023-03-13 | $2.36 | $2.36 | 20,600 |
| 2023-03-10 | $2.46 | $2.46 | 21,700 |
| 2023-03-09 | $2.31 | $2.31 | 8,800 |
| 2023-03-08 | $2.37 | $2.37 | 6,800 |
| 2023-03-07 | $2.36 | $2.36 | 14,700 |
| 2023-03-06 | $2.33 | $2.33 | 13,000 |
| 2023-03-03 | $2.34 | $2.34 | 17,700 |
| 2023-03-02 | $2.35 | $2.35 | 1,300 |
| 2023-03-01 | $2.36 | $2.36 | 9,800 |
| 2023-02-28 | $2.36 | $2.36 | 6,800 |
| 2023-02-27 | $2.38 | $2.38 | 3,700 |
| 2023-02-24 | $2.41 | $2.41 | 2,300 |
| 2023-02-23 | $2.39 | $2.39 | 8,000 |
| 2023-02-22 | $2.46 | $2.46 | 20,900 |
| 2023-02-21 | $2.43 | $2.43 | 17,500 |
| 2023-02-17 | $2.40 | $2.40 | 23,200 |
| 2023-02-16 | $2.41 | $2.41 | 33,900 |
| 2023-02-15 | $2.51 | $2.51 | 87,600 |
| 2023-02-14 | $2.89 | $2.89 | 53,900 |
| 2023-02-13 | $2.66 | $2.66 | 65,300 |
| 2023-02-10 | $2.51 | $2.51 | 71,200 |
| 2023-02-09 | $2.59 | $2.59 | 75,000 |
| 2023-02-08 | $2.44 | $2.44 | 95,500 |
| 2023-02-07 | $2.35 | $2.35 | 68,400 |
| 2023-02-06 | $2.29 | $2.29 | 182,300 |
| 2023-02-03 | $2.01 | $2.01 | 17,200 |
| 2023-02-02 | $2.02 | $2.02 | 36,400 |
| 2023-02-01 | $2.19 | $2.19 | 24,900 |
| 2023-01-31 | $2.20 | $2.20 | 30,600 |
| 2023-01-30 | $2.13 | $2.13 | 55,500 |
| 2023-01-27 | $1.96 | $1.96 | 4,000 |
| 2023-01-26 | $1.97 | $1.97 | 6,800 |
| 2023-01-25 | $2.00 | $2.00 | 11,700 |
| 2023-01-24 | $1.94 | $1.94 | 26,000 |
| 2023-01-23 | $2.02 | $2.02 | 125,200 |
| 2023-01-20 | $1.79 | $1.79 | 900 |
| 2023-01-19 | $1.80 | $1.80 | 3,500 |
| 2023-01-18 | $1.72 | $1.72 | 0 |
| 2023-01-17 | $1.72 | $1.72 | 10,500 |
| 2023-01-13 | $1.72 | $1.72 | 10,900 |
| 2023-01-12 | $1.64 | $1.64 | 6,200 |
| 2023-01-11 | $1.62 | $1.62 | 900 |
| 2023-01-10 | $1.62 | $1.62 | 4,000 |
| 2023-01-09 | $1.58 | $1.58 | 25,200 |
| 2023-01-06 | $1.57 | $1.57 | 17,300 |
| 2023-01-05 | $1.51 | $1.51 | 28,100 |
| 2023-01-04 | $1.57 | $1.57 | 19,700 |
| 2023-01-03 | $1.55 | $1.55 | 11,400 |