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
- 2022-01-14 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 | $0.69 | $0.69 | 2,000 |
| 2023-12-28 | $0.72 | $0.72 | 125 |
| 2023-12-27 | $0.65 | $0.65 | 0 |
| 2023-12-26 | $0.65 | $0.65 | 3,989 |
| 2023-12-22 | $0.68 | $0.68 | 0 |
| 2023-12-21 | $0.68 | $0.68 | 18,915 |
| 2023-12-20 | $0.69 | $0.69 | 9,095 |
| 2023-12-19 | $0.70 | $0.70 | 0 |
| 2023-12-18 | $0.70 | $0.70 | 2,000 |
| 2023-12-15 | $0.69 | $0.69 | 8,430 |
| 2023-12-14 | $0.69 | $0.69 | 13,285 |
| 2023-12-13 | $0.67 | $0.67 | 145,435 |
| 2023-12-12 | $0.55 | $0.55 | 150 |
| 2023-12-11 | $0.55 | $0.55 | 20,600 |
| 2023-12-08 | $0.57 | $0.57 | 18,100 |
| 2023-12-07 | $0.62 | $0.62 | 10,300 |
| 2023-12-06 | $0.63 | $0.63 | 4,937 |
| 2023-12-05 | $0.65 | $0.65 | 16,527 |
| 2023-12-04 | $0.68 | $0.68 | 2,800 |
| 2023-12-01 | $0.71 | $0.71 | 0 |
| 2023-11-30 | $0.71 | $0.71 | 2,500 |
| 2023-11-29 | $0.69 | $0.69 | 10,850 |
| 2023-11-28 | $0.69 | $0.69 | 1,650 |
| 2023-11-27 | $0.69 | $0.69 | 8,800 |
| 2023-11-24 | $0.69 | $0.69 | 0 |
| 2023-11-22 | $0.69 | $0.69 | 200 |
| 2023-11-21 | $0.68 | $0.68 | 0 |
| 2023-11-20 | $0.68 | $0.68 | 1,000 |
| 2023-11-17 | $0.69 | $0.69 | 4,315 |
| 2023-11-16 | $0.70 | $0.70 | 4,500 |
| 2023-11-15 | $0.76 | $0.76 | 11,500 |
| 2023-11-14 | $0.70 | $0.70 | 5,700 |
| 2023-11-13 | $0.73 | $0.73 | 5,375 |
| 2023-11-10 | $0.73 | $0.73 | 16,200 |
| 2023-11-09 | $0.70 | $0.70 | 0 |
| 2023-11-08 | $0.70 | $0.70 | 1,000 |
| 2023-11-07 | $0.70 | $0.70 | 0 |
| 2023-11-06 | $0.70 | $0.70 | 1,000 |
| 2023-11-03 | $0.72 | $0.72 | 0 |
| 2023-11-02 | $0.72 | $0.72 | 11,081 |
| 2023-11-01 | $0.72 | $0.72 | 2,094 |
| 2023-10-31 | $0.75 | $0.75 | 593 |
| 2023-10-30 | $0.77 | $0.77 | 2,900 |
| 2023-10-27 | $0.77 | $0.77 | 500 |
| 2023-10-26 | $0.75 | $0.75 | 1,600 |
| 2023-10-25 | $0.75 | $0.75 | 8,190 |
| 2023-10-24 | $0.79 | $0.79 | 7,000 |
| 2023-10-23 | $0.79 | $0.79 | 3,400 |
| 2023-10-20 | $0.77 | $0.77 | 5,075 |
| 2023-10-19 | $0.76 | $0.76 | 10,275 |
| 2023-10-18 | $0.76 | $0.76 | 17,850 |
| 2023-10-17 | $0.79 | $0.79 | 1,200 |
| 2023-10-16 | $0.80 | $0.80 | 1,000 |
| 2023-10-13 | $0.70 | $0.70 | 5,000 |
| 2023-10-12 | $0.72 | $0.72 | 5,700 |
| 2023-10-11 | $0.73 | $0.73 | 20,400 |
| 2023-10-10 | $0.74 | $0.74 | 7,210 |
| 2023-10-09 | $0.80 | $0.80 | 1,200 |
| 2023-10-06 | $0.75 | $0.75 | 3,006 |
| 2023-10-05 | $0.69 | $0.69 | 34,686 |
| 2023-10-04 | $0.77 | $0.77 | 0 |
| 2023-10-03 | $0.77 | $0.77 | 10,200 |
| 2023-10-02 | $0.80 | $0.80 | 10,410 |
| 2023-09-29 | $0.85 | $0.85 | 1,537 |
| 2023-09-28 | $0.85 | $0.85 | 15,777 |
| 2023-09-27 | $0.84 | $0.84 | 3,675 |
| 2023-09-26 | $0.80 | $0.80 | 10,765 |
| 2023-09-25 | $0.82 | $0.82 | 4,176 |
| 2023-09-22 | $0.84 | $0.84 | 8,250 |
| 2023-09-21 | $0.83 | $0.83 | 1,500 |
| 2023-09-20 | $0.94 | $0.94 | 0 |
| 2023-09-19 | $0.94 | $0.94 | 1,500 |
| 2023-09-18 | $0.87 | $0.87 | 1,149 |
| 2023-09-15 | $0.87 | $0.87 | 4,100 |
| 2023-09-14 | $0.81 | $0.81 | 18,994 |
| 2023-09-13 | $0.80 | $0.80 | 13,376 |
| 2023-09-12 | $0.89 | $0.89 | 6,500 |
| 2023-09-11 | $0.96 | $0.96 | 6,075 |
| 2023-09-08 | $0.99 | $0.99 | 9,290 |
| 2023-09-07 | $0.94 | $0.94 | 8,070 |
| 2023-09-06 | $1.00 | $1.00 | 6,500 |
| 2023-09-05 | $1.00 | $1.00 | 11,400 |
| 2023-09-01 | $1.05 | $1.05 | 10,202 |
| 2023-08-31 | $1.11 | $1.11 | 8,827 |
| 2023-08-30 | $1.26 | $1.26 | 13,790 |
| 2023-08-29 | $1.35 | $1.35 | 7,650 |
| 2023-08-28 | $1.38 | $1.38 | 999 |
| 2023-08-25 | $1.43 | $1.43 | 1,200 |
| 2023-08-24 | $1.41 | $1.41 | 4,500 |
| 2023-08-23 | $1.44 | $1.44 | 5,200 |
| 2023-08-22 | $1.49 | $1.49 | 3,520 |
| 2023-08-21 | $1.48 | $1.48 | 6,100 |
| 2023-08-18 | $1.48 | $1.48 | 13,123 |
| 2023-08-17 | $1.55 | $1.55 | 2,150 |
| 2023-08-16 | $1.51 | $1.51 | 6,400 |
| 2023-08-15 | $1.57 | $1.57 | 900 |
| 2023-08-14 | $1.59 | $1.59 | 0 |
| 2023-08-11 | $1.59 | $1.59 | 5,100 |
| 2023-08-10 | $1.61 | $1.61 | 11,550 |
| 2023-08-09 | $1.60 | $1.60 | 1,500 |
| 2023-08-08 | $1.60 | $1.60 | 1,900 |
| 2023-08-07 | $1.71 | $1.71 | 0 |
| 2023-08-04 | $1.71 | $1.71 | 2,500 |
| 2023-08-03 | $1.73 | $1.73 | 200 |
| 2023-08-02 | $1.72 | $1.72 | 9,798 |
| 2023-08-01 | $1.58 | $1.58 | 1,300 |
| 2023-07-31 | $1.61 | $1.61 | 7,478 |
| 2023-07-28 | $1.67 | $1.67 | 15,900 |
| 2023-07-27 | $1.74 | $1.74 | 525 |
| 2023-07-26 | $1.84 | $1.84 | 1,000 |
| 2023-07-25 | $2.05 | $2.05 | 916 |
| 2023-07-24 | $1.82 | $1.82 | 6,101 |
| 2023-07-21 | $1.95 | $1.95 | 9,240 |
| 2023-07-20 | $1.91 | $1.91 | 850 |
| 2023-07-19 | $1.70 | $1.70 | 18,200 |
| 2023-07-18 | $1.72 | $1.72 | 450 |
| 2023-07-17 | $1.85 | $1.85 | 0 |
| 2023-07-14 | $1.85 | $1.85 | 3,300 |
| 2023-07-13 | $1.78 | $1.78 | 9,200 |
| 2023-07-12 | $1.64 | $1.64 | 5,336 |
| 2023-07-11 | $1.60 | $1.60 | 750 |
| 2023-07-10 | $1.59 | $1.59 | 3,028 |
| 2023-07-07 | $1.61 | $1.61 | 2,775 |
| 2023-07-06 | $1.57 | $1.57 | 13,000 |
| 2023-07-05 | $1.63 | $1.63 | 708 |
| 2023-07-03 | $1.75 | $1.75 | 0 |
| 2023-06-30 | $1.75 | $1.75 | 1,700 |
| 2023-06-29 | $1.53 | $1.53 | 5,500 |
| 2023-06-28 | $1.49 | $1.49 | 12,200 |
| 2023-06-27 | $1.52 | $1.52 | 700 |
| 2023-06-26 | $1.53 | $1.53 | 6,400 |
| 2023-06-23 | $1.55 | $1.55 | 6,004 |
| 2023-06-22 | $1.54 | $1.54 | 12,675 |
| 2023-06-21 | $1.55 | $1.55 | 1,860 |
| 2023-06-20 | $1.65 | $1.65 | 6,855 |
| 2023-06-16 | $1.70 | $1.70 | 0 |
| 2023-06-15 | $1.70 | $1.70 | 180 |
| 2023-06-14 | $1.68 | $1.68 | 1,660 |
| 2023-06-13 | $1.95 | $1.95 | 3,650 |
| 2023-06-12 | $1.71 | $1.71 | 3,150 |
| 2023-06-09 | $1.79 | $1.79 | 4,724 |
| 2023-06-08 | $1.80 | $1.80 | 300 |
| 2023-06-07 | $1.75 | $1.75 | 3,900 |
| 2023-06-06 | $1.80 | $1.80 | 555 |
| 2023-06-05 | $1.80 | $1.80 | 3,384 |
| 2023-06-02 | $1.60 | $1.60 | 6,427 |
| 2023-06-01 | $1.99 | $1.99 | 4,671 |
| 2023-05-31 | $1.47 | $1.47 | 4,110 |
| 2023-05-30 | $1.85 | $1.85 | 1,870 |
| 2023-05-26 | $1.47 | $1.47 | 13,120 |
| 2023-05-25 | $1.47 | $1.47 | 5,050 |
| 2023-05-24 | $1.50 | $1.50 | 2,741 |
| 2023-05-23 | $1.52 | $1.52 | 1,500 |
| 2023-05-22 | $1.52 | $1.52 | 2,840 |
| 2023-05-19 | $1.55 | $1.55 | 3,480 |
| 2023-05-18 | $1.57 | $1.57 | 8,150 |
| 2023-05-17 | $1.64 | $1.64 | 2,500 |
| 2023-05-16 | $1.68 | $1.68 | 6,700 |
| 2023-05-15 | $1.72 | $1.72 | 6,154 |
| 2023-05-12 | $1.72 | $1.72 | 1,000 |
| 2023-05-11 | $1.80 | $1.80 | 2,949 |
| 2023-05-10 | $1.84 | $1.84 | 1,600 |
| 2023-05-09 | $1.84 | $1.84 | 8,870 |
| 2023-05-08 | $1.95 | $1.95 | 3,330 |
| 2023-05-05 | $1.90 | $1.90 | 4,690 |
| 2023-05-04 | $1.82 | $1.82 | 4,810 |
| 2023-05-03 | $1.76 | $1.76 | 500 |
| 2023-05-02 | $1.77 | $1.77 | 7,810 |
| 2023-05-01 | $2.00 | $2.00 | 2,400 |
| 2023-04-28 | $1.72 | $1.72 | 1,375 |
| 2023-04-27 | $1.75 | $1.75 | 204 |
| 2023-04-26 | $1.75 | $1.75 | 0 |
| 2023-04-25 | $1.75 | $1.75 | 2,221 |
| 2023-04-24 | $1.78 | $1.78 | 6,150 |
| 2023-04-21 | $1.77 | $1.77 | 1,900 |
| 2023-04-20 | $1.74 | $1.74 | 44,485 |
| 2023-04-19 | $1.76 | $1.76 | 14,704 |
| 2023-04-18 | $1.89 | $1.89 | 17,100 |
| 2023-04-17 | $1.84 | $1.84 | 10,025 |
| 2023-04-14 | $1.79 | $1.79 | 10,732 |
| 2023-04-13 | $1.82 | $1.82 | 21,940 |
| 2023-04-12 | $1.82 | $1.82 | 33,177 |
| 2023-04-11 | $2.00 | $2.00 | 10,504 |
| 2023-04-10 | $2.00 | $2.00 | 1,946 |
| 2023-04-06 | $2.13 | $2.13 | 5,100 |
| 2023-04-05 | $2.04 | $2.04 | 2,500 |
| 2023-04-04 | $2.19 | $2.19 | 4,699 |
| 2023-04-03 | $2.09 | $2.09 | 2,200 |
| 2023-03-31 | $2.25 | $2.25 | 0 |
| 2023-03-30 | $2.25 | $2.25 | 3,700 |
| 2023-03-29 | $2.09 | $2.09 | 6,445 |
| 2023-03-28 | $2.15 | $2.15 | 0 |
| 2023-03-27 | $2.15 | $2.15 | 0 |
| 2023-03-24 | $2.15 | $2.15 | 700 |
| 2023-03-23 | $2.11 | $2.11 | 6,846 |
| 2023-03-22 | $2.15 | $2.15 | 3,500 |
| 2023-03-21 | $2.09 | $2.09 | 4,220 |
| 2023-03-20 | $2.10 | $2.10 | 4,850 |
| 2023-03-17 | $2.12 | $2.12 | 8,925 |
| 2023-03-16 | $2.44 | $2.44 | 850 |
| 2023-03-15 | $2.05 | $2.05 | 7,527 |
| 2023-03-14 | $2.08 | $2.08 | 5,625 |
| 2023-03-13 | $2.13 | $2.13 | 750 |
| 2023-03-10 | $2.20 | $2.20 | 0 |
| 2023-03-09 | $2.20 | $2.20 | 4,000 |
| 2023-03-08 | $2.20 | $2.20 | 0 |
| 2023-03-07 | $2.20 | $2.20 | 5,400 |
| 2023-03-06 | $2.19 | $2.19 | 14,200 |
| 2023-03-03 | $2.17 | $2.17 | 2,700 |
| 2023-03-02 | $2.22 | $2.22 | 20,434 |
| 2023-03-01 | $2.08 | $2.08 | 6,100 |
| 2023-02-28 | $2.00 | $2.00 | 5,050 |
| 2023-02-27 | $2.00 | $2.00 | 3,600 |
| 2023-02-24 | $2.00 | $2.00 | 6,225 |
| 2023-02-23 | $2.00 | $2.00 | 300 |
| 2023-02-22 | $2.04 | $2.04 | 5,730 |
| 2023-02-21 | $2.02 | $2.02 | 900 |
| 2023-02-17 | $2.09 | $2.09 | 2,000 |
| 2023-02-16 | $2.09 | $2.09 | 20,045 |
| 2023-02-15 | $2.15 | $2.15 | 750 |
| 2023-02-14 | $2.15 | $2.15 | 4,350 |
| 2023-02-13 | $2.21 | $2.21 | 0 |
| 2023-02-10 | $2.21 | $2.21 | 2,901 |
| 2023-02-09 | $2.20 | $2.20 | 0 |
| 2023-02-08 | $2.20 | $2.20 | 4,395 |
| 2023-02-07 | $2.25 | $2.25 | 4,000 |
| 2023-02-06 | $2.20 | $2.20 | 7,001 |
| 2023-02-03 | $2.30 | $2.30 | 0 |
| 2023-02-02 | $2.30 | $2.30 | 1,973 |
| 2023-02-01 | $2.37 | $2.37 | 1,335 |
| 2023-01-31 | $2.42 | $2.42 | 7,950 |
| 2023-01-30 | $2.05 | $2.05 | 7,276 |
| 2023-01-27 | $2.20 | $2.20 | 850 |
| 2023-01-26 | $2.50 | $2.50 | 0 |
| 2023-01-25 | $2.50 | $2.50 | 7,600 |
| 2023-01-24 | $2.35 | $2.35 | 6,451 |
| 2023-01-23 | $2.30 | $2.30 | 12,720 |
| 2023-01-20 | $3.65 | $3.65 | 2,000 |
| 2023-01-19 | $2.13 | $2.13 | 3,575 |
| 2023-01-18 | $2.30 | $2.30 | 3,880 |
| 2023-01-17 | $2.62 | $2.62 | 7,605 |
| 2023-01-13 | $2.31 | $2.31 | 7,257 |
| 2023-01-12 | $2.78 | $2.78 | 3,850 |
| 2023-01-11 | $2.49 | $2.49 | 3,100 |
| 2023-01-10 | $2.53 | $2.53 | 8,140 |
| 2023-01-09 | $2.25 | $2.25 | 4,179 |
| 2023-01-06 | $2.40 | $2.40 | 2,990 |
| 2023-01-05 | $2.44 | $2.44 | 0 |
| 2023-01-04 | $2.44 | $2.44 | 7,711 |
| 2023-01-03 | $2.50 | $2.50 | 8,550 |