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
- 2020-05-08 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 | $3.11 | $16.67 | 3,091 |
| 2023-12-28 | $3.20 | $17.15 | 0 |
| 2023-12-27 | $3.20 | $17.15 | 0 |
| 2023-12-26 | $3.20 | $17.15 | 0 |
| 2023-12-22 | $3.20 | $17.15 | 0 |
| 2023-12-21 | $3.20 | $17.15 | 0 |
| 2023-12-20 | $3.20 | $17.15 | 1,120 |
| 2023-12-19 | $3.20 | $17.15 | 0 |
| 2023-12-18 | $3.20 | $17.15 | 8,000 |
| 2023-12-15 | $3.20 | $17.15 | 1,082 |
| 2023-12-14 | $3.10 | $16.62 | 0 |
| 2023-12-13 | $3.10 | $16.62 | 0 |
| 2023-12-12 | $3.10 | $16.62 | 0 |
| 2023-12-11 | $3.10 | $16.62 | 0 |
| 2023-12-08 | $3.10 | $16.62 | 0 |
| 2023-12-07 | $3.10 | $16.62 | 0 |
| 2023-12-06 | $3.10 | $16.62 | 0 |
| 2023-12-05 | $3.10 | $16.62 | 0 |
| 2023-12-04 | $3.10 | $16.62 | 0 |
| 2023-12-01 | $3.10 | $16.62 | 0 |
| 2023-11-30 | $3.10 | $16.62 | 0 |
| 2023-11-29 | $3.10 | $16.62 | 0 |
| 2023-11-28 | $3.10 | $16.62 | 445 |
| 2023-11-27 | $3.10 | $16.62 | 1,267 |
| 2023-11-24 | $3.01 | $16.13 | 0 |
| 2023-11-22 | $3.01 | $16.13 | 979 |
| 2023-11-21 | $3.10 | $16.62 | 0 |
| 2023-11-20 | $3.10 | $16.62 | 0 |
| 2023-11-17 | $3.10 | $16.62 | 0 |
| 2023-11-16 | $3.10 | $16.62 | 5,509 |
| 2023-11-15 | $3.10 | $16.62 | 13,312 |
| 2023-11-14 | $3.05 | $16.35 | 0 |
| 2023-11-13 | $3.05 | $16.35 | 100 |
| 2023-11-10 | $3.00 | $16.08 | 2,900 |
| 2023-11-09 | $2.75 | $14.74 | 0 |
| 2023-11-08 | $2.75 | $14.74 | 0 |
| 2023-11-07 | $2.75 | $14.74 | 2,322 |
| 2023-11-06 | $2.76 | $14.79 | 532 |
| 2023-11-03 | $2.77 | $14.85 | 0 |
| 2023-11-02 | $2.77 | $14.85 | 0 |
| 2023-11-01 | $2.77 | $14.85 | 0 |
| 2023-10-31 | $2.77 | $14.85 | 0 |
| 2023-10-30 | $2.77 | $14.85 | 0 |
| 2023-10-27 | $2.77 | $14.85 | 0 |
| 2023-10-26 | $2.77 | $14.85 | 0 |
| 2023-10-25 | $2.77 | $14.85 | 1,641 |
| 2023-10-24 | $2.71 | $14.53 | 0 |
| 2023-10-23 | $2.71 | $14.53 | 0 |
| 2023-10-20 | $2.71 | $14.53 | 0 |
| 2023-10-19 | $2.71 | $14.53 | 0 |
| 2023-10-18 | $2.71 | $14.53 | 0 |
| 2023-10-17 | $2.71 | $14.53 | 0 |
| 2023-10-16 | $2.71 | $14.53 | 0 |
| 2023-10-13 | $2.71 | $14.53 | 0 |
| 2023-10-12 | $2.71 | $14.53 | 0 |
| 2023-10-11 | $2.71 | $14.53 | 0 |
| 2023-10-10 | $2.71 | $14.53 | 0 |
| 2023-10-09 | $2.71 | $14.53 | 0 |
| 2023-10-06 | $2.71 | $14.53 | 0 |
| 2023-10-05 | $2.71 | $14.53 | 0 |
| 2023-10-04 | $2.71 | $14.53 | 0 |
| 2023-10-03 | $2.71 | $14.53 | 0 |
| 2023-10-02 | $2.71 | $14.53 | 0 |
| 2023-09-29 | $2.71 | $14.53 | 2,000 |
| 2023-09-28 | $2.70 | $14.47 | 0 |
| 2023-09-27 | $2.70 | $14.47 | 1,865 |
| 2023-09-26 | $2.85 | $15.28 | 0 |
| 2023-09-25 | $2.85 | $15.28 | 0 |
| 2023-09-22 | $2.85 | $15.28 | 0 |
| 2023-09-21 | $2.85 | $15.28 | 0 |
| 2023-09-20 | $2.85 | $15.28 | 0 |
| 2023-09-19 | $2.85 | $15.28 | 0 |
| 2023-09-18 | $2.85 | $15.28 | 0 |
| 2023-09-15 | $2.85 | $15.28 | 0 |
| 2023-09-14 | $2.85 | $15.28 | 3,289 |
| 2023-09-13 | $2.71 | $14.53 | 0 |
| 2023-09-12 | $2.71 | $14.53 | 0 |
| 2023-09-11 | $2.71 | $14.53 | 1,217 |
| 2023-09-08 | $2.80 | $15.01 | 0 |
| 2023-09-07 | $2.80 | $15.01 | 0 |
| 2023-09-06 | $2.80 | $15.01 | 2,148 |
| 2023-09-05 | $2.80 | $15.01 | 2,861 |
| 2023-09-01 | $2.75 | $14.74 | 507 |
| 2023-08-31 | $2.85 | $15.28 | 0 |
| 2023-08-30 | $2.85 | $15.28 | 1,172 |
| 2023-08-29 | $2.73 | $14.63 | 667 |
| 2023-08-28 | $2.85 | $15.28 | 0 |
| 2023-08-25 | $2.85 | $15.28 | 100 |
| 2023-08-24 | $2.80 | $15.01 | 1,872 |
| 2023-08-23 | $2.90 | $15.54 | 975 |
| 2023-08-22 | $2.70 | $14.47 | 762 |
| 2023-08-21 | $2.95 | $15.81 | 0 |
| 2023-08-18 | $2.95 | $15.81 | 0 |
| 2023-08-17 | $2.95 | $15.81 | 0 |
| 2023-08-16 | $2.95 | $15.81 | 13,500 |
| 2023-08-15 | $2.55 | $13.67 | 1,172 |
| 2023-08-14 | $2.55 | $13.67 | 0 |
| 2023-08-11 | $2.55 | $13.67 | 4,475 |
| 2023-08-10 | $2.55 | $13.67 | 1,548 |
| 2023-08-09 | $2.50 | $13.40 | 0 |
| 2023-08-08 | $2.50 | $13.40 | 0 |
| 2023-08-07 | $2.50 | $13.40 | 12,000 |
| 2023-08-04 | $1.56 | $8.36 | 0 |
| 2023-08-03 | $1.56 | $8.36 | 0 |
| 2023-08-02 | $1.56 | $8.36 | 0 |
| 2023-08-01 | $1.56 | $8.36 | 0 |
| 2023-07-31 | $1.56 | $8.36 | 12,684 |
| 2023-07-28 | $1.54 | $8.25 | 0 |
| 2023-07-27 | $1.54 | $8.25 | 0 |
| 2023-07-26 | $1.54 | $8.25 | 0 |
| 2023-07-25 | $1.54 | $8.25 | 1,308 |
| 2023-07-24 | $1.54 | $8.25 | 0 |
| 2023-07-21 | $1.54 | $8.25 | 1,147 |
| 2023-07-20 | $1.52 | $8.15 | 0 |
| 2023-07-19 | $1.52 | $8.15 | 0 |
| 2023-07-18 | $1.52 | $8.15 | 0 |
| 2023-07-17 | $1.52 | $8.15 | 1,329 |
| 2023-07-14 | $1.56 | $8.36 | 4,966 |
| 2023-07-13 | $1.75 | $9.38 | 0 |
| 2023-07-12 | $1.75 | $9.38 | 0 |
| 2023-07-11 | $1.75 | $9.38 | 2,500 |
| 2023-07-10 | $1.75 | $9.38 | 2,700 |
| 2023-07-07 | $1.75 | $9.38 | 3,600 |
| 2023-07-06 | $1.55 | $8.31 | 15,314 |
| 2023-07-05 | $0.60 | $3.22 | 0 |
| 2023-07-03 | $0.60 | $3.22 | 0 |
| 2023-06-30 | $0.60 | $3.22 | 0 |
| 2023-06-29 | $0.60 | $3.22 | 1,000 |
| 2023-06-28 | $0.60 | $3.22 | 0 |
| 2023-06-27 | $0.60 | $3.22 | 0 |
| 2023-06-26 | $0.60 | $3.22 | 2,336 |
| 2023-06-23 | $0.45 | $2.41 | 0 |
| 2023-06-22 | $0.45 | $2.41 | 0 |
| 2023-06-21 | $0.45 | $2.41 | 100 |
| 2023-06-20 | $0.45 | $2.41 | 0 |
| 2023-06-16 | $0.45 | $2.41 | 880 |
| 2023-06-15 | $0.40 | $2.14 | 13,721 |
| 2023-06-14 | $0.65 | $3.48 | 395 |
| 2023-06-13 | $2.68 | $14.36 | 0 |
| 2023-06-12 | $2.68 | $2.68 | 0 |
| 2023-06-09 | $2.68 | $2.68 | 100 |
| 2023-06-08 | $2.70 | $2.70 | 0 |
| 2023-06-07 | $2.70 | $2.70 | 0 |
| 2023-06-06 | $2.70 | $2.70 | 100 |
| 2023-06-05 | $2.66 | $2.66 | 9,541 |
| 2023-06-02 | $2.66 | $2.66 | 0 |
| 2023-06-01 | $2.66 | $2.66 | 335 |
| 2023-05-31 | $2.70 | $2.70 | 0 |
| 2023-05-30 | $2.70 | $2.70 | 0 |
| 2023-05-26 | $2.70 | $2.70 | 100 |
| 2023-05-25 | $2.70 | $2.70 | 5,277 |
| 2023-05-24 | $2.70 | $2.70 | 2,550 |
| 2023-05-23 | $2.70 | $2.70 | 0 |
| 2023-05-22 | $2.70 | $2.70 | 0 |
| 2023-05-19 | $2.70 | $2.70 | 134 |
| 2023-05-18 | $2.81 | $2.81 | 0 |
| 2023-05-17 | $2.81 | $2.81 | 0 |
| 2023-05-16 | $2.81 | $2.81 | 410 |
| 2023-05-15 | $2.92 | $2.92 | 2,000 |
| 2023-05-12 | $2.91 | $2.91 | 1,800 |
| 2023-05-11 | $2.80 | $2.80 | 0 |
| 2023-05-10 | $2.80 | $2.80 | 0 |
| 2023-05-09 | $2.80 | $2.80 | 0 |
| 2023-05-08 | $2.80 | $2.80 | 0 |
| 2023-05-05 | $2.80 | $2.80 | 801 |
| 2023-05-04 | $2.80 | $2.80 | 1,800 |
| 2023-05-03 | $2.73 | $2.73 | 0 |
| 2023-05-02 | $2.73 | $2.73 | 2,000 |
| 2023-05-01 | $2.60 | $2.60 | 0 |
| 2023-04-28 | $2.60 | $2.60 | 0 |
| 2023-04-27 | $2.60 | $2.60 | 0 |
| 2023-04-26 | $2.60 | $2.60 | 0 |
| 2023-04-25 | $2.60 | $2.60 | 0 |
| 2023-04-24 | $2.60 | $2.60 | 0 |
| 2023-04-21 | $2.60 | $2.60 | 0 |
| 2023-04-20 | $2.60 | $2.60 | 0 |
| 2023-04-19 | $2.60 | $2.60 | 8,136 |
| 2023-04-18 | $2.65 | $2.65 | 0 |
| 2023-04-17 | $2.65 | $2.65 | 0 |
| 2023-04-14 | $2.65 | $2.65 | 0 |
| 2023-04-13 | $2.65 | $2.65 | 0 |
| 2023-04-12 | $2.65 | $2.65 | 0 |
| 2023-04-11 | $2.65 | $2.65 | 177 |
| 2023-04-10 | $2.65 | $2.65 | 970 |
| 2023-04-06 | $2.80 | $2.80 | 0 |
| 2023-04-05 | $2.80 | $2.80 | 3,000 |
| 2023-04-04 | $2.80 | $2.80 | 1,618 |
| 2023-04-03 | $2.80 | $2.80 | 0 |
| 2023-03-31 | $2.80 | $2.80 | 0 |
| 2023-03-30 | $2.80 | $2.80 | 4,000 |
| 2023-03-29 | $1.80 | $1.80 | 0 |
| 2023-03-28 | $1.80 | $1.80 | 2,257 |
| 2023-03-27 | $1.64 | $1.64 | 0 |
| 2023-03-24 | $1.64 | $1.64 | 1,963 |
| 2023-03-23 | $2.90 | $2.90 | 0 |
| 2023-03-22 | $2.90 | $2.90 | 0 |
| 2023-03-21 | $2.90 | $2.90 | 0 |
| 2023-03-20 | $2.90 | $2.90 | 1,000 |
| 2023-03-17 | $3.00 | $3.00 | 985 |
| 2023-03-16 | $3.00 | $3.00 | 500 |
| 2023-03-15 | $2.81 | $2.81 | 0 |
| 2023-03-14 | $2.81 | $2.81 | 0 |
| 2023-03-13 | $2.81 | $2.81 | 0 |
| 2023-03-10 | $2.81 | $2.81 | 0 |
| 2023-03-09 | $2.81 | $2.81 | 0 |
| 2023-03-08 | $2.81 | $2.81 | 0 |
| 2023-03-07 | $2.81 | $2.81 | 0 |
| 2023-03-06 | $2.81 | $2.81 | 0 |
| 2023-03-03 | $2.81 | $2.81 | 0 |
| 2023-03-02 | $2.81 | $2.81 | 0 |
| 2023-03-01 | $2.81 | $2.81 | 0 |
| 2023-02-28 | $2.81 | $2.81 | 0 |
| 2023-02-27 | $2.81 | $2.81 | 656 |
| 2023-02-24 | $3.39 | $3.39 | 300 |
| 2023-02-23 | $3.50 | $3.50 | 417 |
| 2023-02-22 | $3.51 | $3.51 | 0 |
| 2023-02-21 | $3.51 | $3.51 | 300 |
| 2023-02-17 | $3.60 | $3.60 | 0 |
| 2023-02-16 | $3.60 | $3.60 | 600 |
| 2023-02-15 | $3.60 | $3.60 | 290 |
| 2023-02-14 | $3.60 | $3.60 | 0 |
| 2023-02-13 | $3.60 | $3.60 | 528 |
| 2023-02-10 | $2.55 | $2.55 | 0 |
| 2023-02-09 | $2.55 | $2.55 | 0 |
| 2023-02-08 | $2.55 | $2.55 | 0 |
| 2023-02-07 | $2.55 | $2.55 | 0 |
| 2023-02-06 | $2.55 | $2.55 | 0 |
| 2023-02-03 | $2.55 | $2.55 | 0 |
| 2023-02-02 | $2.55 | $2.55 | 0 |
| 2023-02-01 | $2.55 | $2.55 | 0 |
| 2023-01-31 | $2.55 | $2.55 | 0 |
| 2023-01-30 | $2.55 | $2.55 | 3,169 |
| 2023-01-27 | $2.80 | $2.80 | 0 |
| 2023-01-26 | $2.80 | $2.80 | 0 |
| 2023-01-25 | $2.80 | $2.80 | 0 |
| 2023-01-24 | $2.80 | $2.80 | 0 |
| 2023-01-23 | $2.80 | $2.80 | 200 |
| 2023-01-20 | $2.55 | $2.55 | 1,033 |
| 2023-01-19 | $2.50 | $2.50 | 0 |
| 2023-01-18 | $2.50 | $2.50 | 0 |
| 2023-01-17 | $2.50 | $2.50 | 0 |
| 2023-01-13 | $2.50 | $2.50 | 0 |
| 2023-01-12 | $2.50 | $2.50 | 0 |
| 2023-01-11 | $2.50 | $2.50 | 0 |
| 2023-01-10 | $2.50 | $2.50 | 0 |
| 2023-01-09 | $2.50 | $2.50 | 0 |
| 2023-01-06 | $2.50 | $2.50 | 0 |
| 2023-01-05 | $2.50 | $2.50 | 0 |
| 2023-01-04 | $2.50 | $2.50 | 0 |
| 2023-01-03 | $2.50 | $2.50 | 0 |