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
- 2021-07-06 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 | $1.18 | $1.18 | 1,136 |
| 2023-12-28 | $1.22 | $1.22 | 844 |
| 2023-12-27 | $1.22 | $1.22 | 3,750 |
| 2023-12-26 | $1.02 | $1.02 | 5 |
| 2023-12-22 | $1.18 | $1.18 | 20 |
| 2023-12-21 | $1.20 | $1.20 | 783 |
| 2023-12-20 | $1.21 | $1.21 | 12,346 |
| 2023-12-19 | $1.20 | $1.20 | 512 |
| 2023-12-18 | $1.20 | $1.20 | 1,375 |
| 2023-12-15 | $1.17 | $1.17 | 111 |
| 2023-12-14 | $1.12 | $1.12 | 1,045 |
| 2023-12-13 | $1.06 | $1.06 | 0 |
| 2023-12-12 | $1.06 | $1.06 | 20 |
| 2023-12-11 | $1.10 | $1.10 | 0 |
| 2023-12-08 | $1.10 | $1.10 | 0 |
| 2023-12-07 | $1.10 | $1.10 | 1,402 |
| 2023-12-06 | $1.11 | $1.11 | 3,914 |
| 2023-12-05 | $1.10 | $1.10 | 851 |
| 2023-12-04 | $1.11 | $1.11 | 1,760 |
| 2023-12-01 | $1.29 | $1.29 | 2,221 |
| 2023-11-30 | $1.32 | $1.32 | 1,990 |
| 2023-11-29 | $1.33 | $1.33 | 5,100 |
| 2023-11-28 | $0.92 | $0.92 | 200 |
| 2023-11-27 | $0.96 | $0.96 | 4,673 |
| 2023-11-24 | $0.95 | $0.95 | 1,722 |
| 2023-11-22 | $0.93 | $0.93 | 425 |
| 2023-11-21 | $0.84 | $0.84 | 1,915 |
| 2023-11-20 | $0.87 | $0.87 | 46 |
| 2023-11-17 | $0.90 | $0.90 | 2,052 |
| 2023-11-16 | $1.00 | $1.00 | 1,402 |
| 2023-11-15 | $1.03 | $1.03 | 1,051 |
| 2023-11-14 | $1.07 | $1.07 | 153 |
| 2023-11-13 | $1.04 | $1.04 | 15 |
| 2023-11-10 | $1.06 | $1.06 | 11 |
| 2023-11-09 | $1.02 | $1.02 | 2,114 |
| 2023-11-08 | $1.10 | $1.10 | 257 |
| 2023-11-07 | $1.17 | $1.17 | 1,475 |
| 2023-11-06 | $1.25 | $1.25 | 200 |
| 2023-11-03 | $1.32 | $1.32 | 3,563 |
| 2023-11-02 | $1.45 | $1.45 | 358 |
| 2023-11-01 | $1.44 | $1.44 | 69 |
| 2023-10-31 | $1.45 | $1.45 | 792 |
| 2023-10-30 | $1.60 | $1.60 | 1,230 |
| 2023-10-27 | $1.49 | $1.49 | 5,785 |
| 2023-10-26 | $1.60 | $1.60 | 0 |
| 2023-10-25 | $1.60 | $1.60 | 800 |
| 2023-10-24 | $1.60 | $1.60 | 3,639 |
| 2023-10-23 | $1.70 | $1.70 | 8 |
| 2023-10-20 | $1.80 | $1.80 | 5,875 |
| 2023-10-19 | $1.71 | $1.71 | 457 |
| 2023-10-18 | $1.60 | $1.60 | 266 |
| 2023-10-17 | $1.62 | $1.62 | 3,811 |
| 2023-10-16 | $1.70 | $1.70 | 1,776 |
| 2023-10-13 | $1.72 | $1.72 | 1,900 |
| 2023-10-12 | $1.80 | $1.80 | 523 |
| 2023-10-11 | $1.80 | $1.80 | 139 |
| 2023-10-10 | $1.69 | $1.69 | 4,055 |
| 2023-10-09 | $1.80 | $1.80 | 500 |
| 2023-10-06 | $1.76 | $1.76 | 2,950 |
| 2023-10-05 | $1.75 | $1.75 | 110 |
| 2023-10-04 | $1.75 | $1.75 | 0 |
| 2023-10-03 | $1.75 | $1.75 | 940 |
| 2023-10-02 | $1.79 | $1.79 | 1,105 |
| 2023-09-29 | $1.83 | $1.83 | 0 |
| 2023-09-28 | $1.83 | $1.83 | 2,000 |
| 2023-09-27 | $1.84 | $1.84 | 500 |
| 2023-09-26 | $1.84 | $1.84 | 0 |
| 2023-09-25 | $1.84 | $1.84 | 5,508 |
| 2023-09-22 | $2.02 | $2.02 | 262 |
| 2023-09-21 | $2.02 | $2.02 | 0 |
| 2023-09-20 | $2.02 | $2.02 | 0 |
| 2023-09-19 | $2.02 | $2.02 | 350 |
| 2023-09-18 | $2.00 | $2.00 | 125 |
| 2023-09-15 | $2.25 | $2.25 | 0 |
| 2023-09-14 | $2.25 | $2.25 | 635 |
| 2023-09-13 | $2.09 | $2.09 | 133 |
| 2023-09-12 | $2.07 | $2.07 | 892 |
| 2023-09-11 | $2.06 | $2.06 | 60 |
| 2023-09-08 | $2.02 | $2.02 | 1,058 |
| 2023-09-07 | $1.98 | $1.98 | 2,565 |
| 2023-09-06 | $1.98 | $1.98 | 2,350 |
| 2023-09-05 | $1.98 | $1.98 | 2,700 |
| 2023-09-01 | $1.85 | $1.85 | 2,001 |
| 2023-08-31 | $1.85 | $1.85 | 500 |
| 2023-08-30 | $1.85 | $1.85 | 501 |
| 2023-08-29 | $1.80 | $1.80 | 506 |
| 2023-08-28 | $1.80 | $1.80 | 1,903 |
| 2023-08-25 | $1.85 | $1.85 | 0 |
| 2023-08-24 | $1.85 | $1.85 | 150 |
| 2023-08-23 | $1.86 | $1.86 | 1,295 |
| 2023-08-22 | $1.92 | $1.92 | 1,608 |
| 2023-08-21 | $1.84 | $1.84 | 1,575 |
| 2023-08-18 | $1.92 | $1.92 | 1,561 |
| 2023-08-17 | $1.92 | $1.92 | 977 |
| 2023-08-16 | $1.92 | $1.92 | 625 |
| 2023-08-15 | $2.00 | $2.00 | 2,500 |
| 2023-08-14 | $2.00 | $2.00 | 0 |
| 2023-08-11 | $2.00 | $2.00 | 1,350 |
| 2023-08-10 | $2.05 | $2.05 | 250 |
| 2023-08-09 | $2.12 | $2.12 | 1,180 |
| 2023-08-08 | $2.15 | $2.15 | 5,155 |
| 2023-08-07 | $2.19 | $2.19 | 1,000 |
| 2023-08-04 | $2.32 | $2.32 | 250 |
| 2023-08-03 | $2.25 | $2.25 | 1,665 |
| 2023-08-02 | $2.40 | $2.40 | 1,485 |
| 2023-08-01 | $2.21 | $2.21 | 1,021 |
| 2023-07-31 | $2.33 | $2.33 | 5,825 |
| 2023-07-28 | $2.19 | $2.19 | 525 |
| 2023-07-27 | $2.33 | $2.33 | 132 |
| 2023-07-26 | $2.12 | $2.12 | 2,462 |
| 2023-07-25 | $2.11 | $2.11 | 114 |
| 2023-07-24 | $2.22 | $2.22 | 2,631 |
| 2023-07-21 | $2.26 | $2.26 | 1,115 |
| 2023-07-20 | $2.40 | $2.40 | 2,766 |
| 2023-07-19 | $2.13 | $2.13 | 4,082 |
| 2023-07-18 | $2.17 | $2.17 | 1,321 |
| 2023-07-17 | $2.25 | $2.25 | 1,315 |
| 2023-07-14 | $2.38 | $2.38 | 910 |
| 2023-07-13 | $2.35 | $2.35 | 500 |
| 2023-07-12 | $2.27 | $2.27 | 2,498 |
| 2023-07-11 | $2.34 | $2.34 | 587 |
| 2023-07-10 | $2.33 | $2.33 | 255 |
| 2023-07-07 | $2.33 | $2.33 | 3,244 |
| 2023-07-06 | $2.40 | $2.40 | 2,840 |
| 2023-07-05 | $2.39 | $2.39 | 497 |
| 2023-07-03 | $2.60 | $2.60 | 0 |
| 2023-06-30 | $2.60 | $2.60 | 5,094 |
| 2023-06-29 | $2.30 | $2.30 | 0 |
| 2023-06-28 | $2.30 | $2.30 | 525 |
| 2023-06-27 | $2.60 | $2.60 | 2,981 |
| 2023-06-26 | $2.42 | $2.42 | 1,567 |
| 2023-06-23 | $2.45 | $2.45 | 1,525 |
| 2023-06-22 | $2.38 | $2.38 | 325 |
| 2023-06-21 | $2.26 | $2.26 | 125 |
| 2023-06-20 | $2.26 | $2.26 | 300 |
| 2023-06-16 | $2.36 | $2.36 | 1,000 |
| 2023-06-15 | $2.38 | $2.38 | 3,203 |
| 2023-06-14 | $2.41 | $2.41 | 546 |
| 2023-06-13 | $2.33 | $2.33 | 1,875 |
| 2023-06-12 | $2.32 | $2.32 | 804 |
| 2023-06-09 | $2.38 | $2.38 | 555 |
| 2023-06-08 | $2.32 | $2.32 | 239 |
| 2023-06-07 | $2.47 | $2.47 | 2,540 |
| 2023-06-06 | $2.40 | $2.40 | 610 |
| 2023-06-05 | $2.44 | $2.44 | 5 |
| 2023-06-02 | $2.29 | $2.29 | 1,375 |
| 2023-06-01 | $2.40 | $2.40 | 400 |
| 2023-05-31 | $2.28 | $2.28 | 801 |
| 2023-05-30 | $2.28 | $2.28 | 125 |
| 2023-05-26 | $2.32 | $2.32 | 0 |
| 2023-05-25 | $2.32 | $2.32 | 20 |
| 2023-05-24 | $2.28 | $2.28 | 952 |
| 2023-05-23 | $2.44 | $2.44 | 815 |
| 2023-05-22 | $2.38 | $2.38 | 197 |
| 2023-05-19 | $2.30 | $2.30 | 61 |
| 2023-05-18 | $2.32 | $2.32 | 90 |
| 2023-05-17 | $2.40 | $2.40 | 2,930 |
| 2023-05-16 | $2.40 | $2.40 | 1,025 |
| 2023-05-15 | $2.46 | $2.46 | 10 |
| 2023-05-12 | $2.41 | $2.41 | 0 |
| 2023-05-11 | $2.41 | $2.41 | 3,015 |
| 2023-05-10 | $2.80 | $2.80 | 500 |
| 2023-05-09 | $2.79 | $2.79 | 41 |
| 2023-05-08 | $2.81 | $2.81 | 2,050 |
| 2023-05-05 | $2.71 | $2.71 | 283 |
| 2023-05-04 | $2.56 | $2.56 | 45 |
| 2023-05-03 | $2.68 | $2.68 | 363 |
| 2023-05-02 | $2.64 | $2.64 | 184 |
| 2023-05-01 | $2.63 | $2.63 | 1,723 |
| 2023-04-28 | $2.65 | $2.65 | 50 |
| 2023-04-27 | $2.62 | $2.62 | 2,115 |
| 2023-04-26 | $2.67 | $2.67 | 562 |
| 2023-04-25 | $2.73 | $2.73 | 2,060 |
| 2023-04-24 | $2.71 | $2.71 | 1,086 |
| 2023-04-21 | $2.77 | $2.77 | 1,080 |
| 2023-04-20 | $2.77 | $2.77 | 1,797 |
| 2023-04-19 | $2.71 | $2.71 | 130 |
| 2023-04-18 | $2.84 | $2.84 | 3,182 |
| 2023-04-17 | $2.89 | $2.89 | 3,590 |
| 2023-04-14 | $3.00 | $3.00 | 33 |
| 2023-04-13 | $3.07 | $3.07 | 2,911 |
| 2023-04-12 | $3.02 | $3.02 | 2,364 |
| 2023-04-11 | $2.88 | $2.88 | 140 |
| 2023-04-10 | $2.89 | $2.89 | 965 |
| 2023-04-06 | $2.80 | $2.80 | 1,380 |
| 2023-04-05 | $3.12 | $3.12 | 0 |
| 2023-04-04 | $3.12 | $3.12 | 0 |
| 2023-04-03 | $3.12 | $3.12 | 2,195 |
| 2023-03-31 | $2.84 | $2.84 | 460 |
| 2023-03-30 | $3.05 | $3.05 | 4,660 |
| 2023-03-29 | $2.92 | $2.92 | 145 |
| 2023-03-28 | $2.84 | $2.84 | 710 |
| 2023-03-27 | $2.60 | $2.60 | 1,822 |
| 2023-03-24 | $2.79 | $2.79 | 68 |
| 2023-03-23 | $2.80 | $2.80 | 1,380 |
| 2023-03-22 | $2.80 | $2.80 | 5 |
| 2023-03-21 | $2.62 | $2.62 | 0 |
| 2023-03-20 | $2.62 | $2.62 | 1,179 |
| 2023-03-17 | $2.41 | $2.41 | 20 |
| 2023-03-16 | $2.25 | $2.25 | 250 |
| 2023-03-15 | $2.21 | $2.21 | 1,490 |
| 2023-03-14 | $2.52 | $2.52 | 1,100 |
| 2023-03-13 | $2.52 | $2.52 | 12 |
| 2023-03-10 | $2.46 | $2.46 | 444 |
| 2023-03-09 | $2.46 | $2.46 | 365 |
| 2023-03-08 | $2.49 | $2.49 | 567 |
| 2023-03-07 | $2.67 | $2.67 | 500 |
| 2023-03-06 | $2.86 | $2.86 | 5,450 |
| 2023-03-03 | $2.48 | $2.48 | 3,535 |
| 2023-03-02 | $2.76 | $2.76 | 37 |
| 2023-03-01 | $2.80 | $2.80 | 310 |
| 2023-02-28 | $2.95 | $2.95 | 525 |
| 2023-02-27 | $2.81 | $2.81 | 2,358 |
| 2023-02-24 | $2.90 | $2.90 | 559 |
| 2023-02-23 | $2.94 | $2.94 | 600 |
| 2023-02-22 | $2.94 | $2.94 | 837 |
| 2023-02-21 | $2.59 | $2.59 | 694 |
| 2023-02-17 | $2.23 | $2.23 | 3,005 |
| 2023-02-16 | $2.42 | $2.42 | 37 |
| 2023-02-15 | $2.39 | $2.39 | 4,205 |
| 2023-02-14 | $2.43 | $2.43 | 685 |
| 2023-02-13 | $2.36 | $2.36 | 450 |
| 2023-02-10 | $2.58 | $2.58 | 343 |
| 2023-02-09 | $2.53 | $2.53 | 675 |
| 2023-02-08 | $2.35 | $2.35 | 2,720 |
| 2023-02-07 | $2.46 | $2.46 | 8,170 |
| 2023-02-06 | $2.55 | $2.55 | 1,140 |
| 2023-02-03 | $2.75 | $2.75 | 1,930 |
| 2023-02-02 | $2.90 | $2.90 | 3,862 |
| 2023-02-01 | $2.94 | $2.94 | 1,079 |
| 2023-01-31 | $2.99 | $2.99 | 0 |
| 2023-01-30 | $2.99 | $2.99 | 2,265 |
| 2023-01-27 | $3.16 | $3.16 | 2,255 |
| 2023-01-26 | $2.98 | $2.98 | 1,464 |
| 2023-01-25 | $3.10 | $3.10 | 1,594 |
| 2023-01-24 | $3.33 | $3.33 | 740 |
| 2023-01-23 | $3.27 | $3.27 | 2,335 |
| 2023-01-20 | $3.11 | $3.11 | 0 |
| 2023-01-19 | $3.11 | $3.11 | 2,847 |
| 2023-01-18 | $3.53 | $3.53 | 268 |
| 2023-01-17 | $3.26 | $3.26 | 1,945 |
| 2023-01-13 | $3.16 | $3.16 | 886 |
| 2023-01-12 | $3.00 | $3.00 | 1,710 |
| 2023-01-11 | $2.83 | $2.83 | 995 |
| 2023-01-10 | $2.67 | $2.67 | 1,169 |
| 2023-01-09 | $2.74 | $2.74 | 1,270 |
| 2023-01-06 | $2.30 | $2.30 | 5 |
| 2023-01-05 | $2.48 | $2.48 | 0 |
| 2023-01-04 | $2.48 | $2.48 | 0 |
| 2023-01-03 | $2.48 | $2.48 | 106 |