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
- 2016-03-01 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 | $1.02 | $1.02 | 4,100 |
| 2023-12-28 | $1.24 | $1.24 | 6,500 |
| 2023-12-27 | $1.16 | $1.16 | 1,100 |
| 2023-12-26 | $1.16 | $1.16 | 3,800 |
| 2023-12-22 | $1.24 | $1.24 | 2,700 |
| 2023-12-21 | $1.05 | $1.05 | 3,100 |
| 2023-12-20 | $1.16 | $1.16 | 4,900 |
| 2023-12-19 | $1.24 | $1.24 | 11,200 |
| 2023-12-18 | $1.28 | $1.28 | 8,700 |
| 2023-12-15 | $1.32 | $1.32 | 1,200 |
| 2023-12-14 | $1.40 | $1.40 | 900 |
| 2023-12-13 | $1.25 | $1.25 | 1,200 |
| 2023-12-12 | $1.27 | $1.27 | 5,400 |
| 2023-12-11 | $1.25 | $1.25 | 9,400 |
| 2023-12-08 | $1.55 | $1.55 | 3,900 |
| 2023-12-07 | $1.60 | $1.60 | 700 |
| 2023-12-06 | $1.50 | $1.50 | 1,000 |
| 2023-12-05 | $1.45 | $1.45 | 8,700 |
| 2023-12-04 | $1.79 | $1.79 | 8,300 |
| 2023-12-01 | $1.61 | $1.61 | 4,300 |
| 2023-11-30 | $1.46 | $1.46 | 3,500 |
| 2023-11-29 | $1.37 | $1.37 | 14,800 |
| 2023-11-28 | $1.70 | $1.70 | 2,100 |
| 2023-11-27 | $2.00 | $2.00 | 3,976 |
| 2023-11-24 | $1.40 | $1.40 | 539 |
| 2023-11-22 | $1.40 | $1.40 | 1,094 |
| 2023-11-21 | $1.20 | $1.20 | 659 |
| 2023-11-20 | $1.60 | $1.60 | 1,233 |
| 2023-11-17 | $1.40 | $1.40 | 2,639 |
| 2023-11-16 | $1.40 | $1.40 | 6,130 |
| 2023-11-15 | $1.60 | $1.60 | 3,748 |
| 2023-11-14 | $1.60 | $1.60 | 3,100 |
| 2023-11-13 | $1.80 | $1.80 | 1,860 |
| 2023-11-10 | $1.60 | $1.60 | 1,351 |
| 2023-11-09 | $1.80 | $1.80 | 636 |
| 2023-11-08 | $1.80 | $1.80 | 600 |
| 2023-11-07 | $1.80 | $1.80 | 2,390 |
| 2023-11-06 | $1.80 | $1.80 | 2,586 |
| 2023-11-03 | $1.80 | $1.80 | 1,705 |
| 2023-11-02 | $1.80 | $1.80 | 711 |
| 2023-11-01 | $1.80 | $1.80 | 2,653 |
| 2023-10-31 | $1.80 | $1.80 | 350 |
| 2023-10-30 | $1.80 | $1.80 | 1,784 |
| 2023-10-27 | $1.80 | $1.80 | 1,019 |
| 2023-10-26 | $2.00 | $2.00 | 579 |
| 2023-10-25 | $2.00 | $2.00 | 368 |
| 2023-10-24 | $2.00 | $2.00 | 806 |
| 2023-10-23 | $2.00 | $2.00 | 510 |
| 2023-10-20 | $1.80 | $1.80 | 100 |
| 2023-10-19 | $1.80 | $1.80 | 2,723 |
| 2023-10-18 | $1.80 | $1.80 | 228 |
| 2023-10-17 | $1.80 | $1.80 | 2,320 |
| 2023-10-16 | $1.60 | $1.60 | 3,568 |
| 2023-10-13 | $1.80 | $1.80 | 406 |
| 2023-10-12 | $1.80 | $1.80 | 1,612 |
| 2023-10-11 | $2.00 | $2.00 | 557 |
| 2023-10-10 | $1.80 | $1.80 | 1,212 |
| 2023-10-09 | $2.00 | $2.00 | 840 |
| 2023-10-06 | $2.00 | $2.00 | 2,076 |
| 2023-10-05 | $1.80 | $1.80 | 1,773 |
| 2023-10-04 | $2.00 | $2.00 | 3,407 |
| 2023-10-03 | $2.00 | $2.00 | 9,020 |
| 2023-10-02 | $2.40 | $2.40 | 13,595 |
| 2023-09-29 | $2.00 | $2.00 | 1,092 |
| 2023-09-28 | $2.00 | $2.00 | 935 |
| 2023-09-27 | $2.00 | $2.00 | 1,602 |
| 2023-09-26 | $2.00 | $2.00 | 2,098 |
| 2023-09-25 | $2.20 | $2.20 | 2,449 |
| 2023-09-22 | $2.20 | $2.20 | 5,083 |
| 2023-09-21 | $2.40 | $2.40 | 1,947 |
| 2023-09-20 | $2.20 | $2.20 | 1,807 |
| 2023-09-19 | $2.40 | $2.40 | 1,662 |
| 2023-09-18 | $2.40 | $2.40 | 2,314 |
| 2023-09-15 | $2.40 | $2.40 | 5,266 |
| 2023-09-14 | $2.60 | $2.60 | 3,118 |
| 2023-09-13 | $3.00 | $3.00 | 3,568 |
| 2023-09-12 | $3.40 | $3.40 | 5,060 |
| 2023-09-11 | $3.40 | $3.40 | 1,459 |
| 2023-09-08 | $3.60 | $3.60 | 1,290 |
| 2023-09-07 | $3.60 | $3.60 | 1,225 |
| 2023-09-06 | $3.80 | $3.80 | 1,256 |
| 2023-09-05 | $3.60 | $3.60 | 775 |
| 2023-09-01 | $3.80 | $3.80 | 1,218 |
| 2023-08-31 | $3.60 | $3.60 | 529 |
| 2023-08-30 | $3.60 | $3.60 | 1,059 |
| 2023-08-29 | $3.40 | $3.40 | 1,865 |
| 2023-08-28 | $3.60 | $3.60 | 889 |
| 2023-08-25 | $3.60 | $3.60 | 1,022 |
| 2023-08-24 | $3.60 | $3.60 | 1,715 |
| 2023-08-23 | $3.40 | $3.40 | 932 |
| 2023-08-22 | $3.80 | $3.80 | 641 |
| 2023-08-21 | $3.20 | $3.20 | 4,262 |
| 2023-08-18 | $3.40 | $3.40 | 1,290 |
| 2023-08-17 | $3.40 | $3.40 | 2,586 |
| 2023-08-16 | $3.60 | $3.60 | 1,190 |
| 2023-08-15 | $3.60 | $3.60 | 2,640 |
| 2023-08-14 | $3.60 | $3.60 | 597 |
| 2023-08-11 | $3.80 | $3.80 | 2,329 |
| 2023-08-10 | $3.60 | $3.60 | 579 |
| 2023-08-09 | $3.60 | $3.60 | 161 |
| 2023-08-08 | $3.60 | $3.60 | 1,921 |
| 2023-08-07 | $3.80 | $3.80 | 1,628 |
| 2023-08-04 | $3.60 | $3.60 | 6,541 |
| 2023-08-03 | $4.00 | $4.00 | 4,691 |
| 2023-08-02 | $3.80 | $3.80 | 902 |
| 2023-08-01 | $3.80 | $3.80 | 1,771 |
| 2023-07-31 | $3.40 | $3.40 | 827 |
| 2023-07-28 | $3.40 | $3.40 | 962 |
| 2023-07-27 | $3.80 | $3.80 | 805 |
| 2023-07-26 | $4.00 | $4.00 | 3,056 |
| 2023-07-25 | $3.80 | $3.80 | 2,181 |
| 2023-07-24 | $3.80 | $3.80 | 2,605 |
| 2023-07-21 | $4.20 | $4.20 | 4,254 |
| 2023-07-20 | $3.60 | $3.60 | 2,678 |
| 2023-07-19 | $3.80 | $3.80 | 12,746 |
| 2023-07-18 | $4.60 | $4.60 | 10,979 |
| 2023-07-17 | $3.60 | $3.60 | 12,747 |
| 2023-07-14 | $3.00 | $3.00 | 6,180 |
| 2023-07-13 | $2.80 | $2.80 | 4,755 |
| 2023-07-12 | $2.20 | $2.20 | 1,863 |
| 2023-07-11 | $2.20 | $2.20 | 7,528 |
| 2023-07-10 | $2.00 | $2.00 | 1,956 |
| 2023-07-07 | $2.40 | $2.40 | 8,044 |
| 2023-07-06 | $2.00 | $2.00 | 14,690 |
| 2023-07-05 | $2.20 | $2.20 | 4,526 |
| 2023-07-03 | $2.00 | $2.00 | 2,630 |
| 2023-06-30 | $2.00 | $2.00 | 1,892 |
| 2023-06-29 | $2.00 | $2.00 | 6,753 |
| 2023-06-28 | $2.00 | $2.00 | 6,408 |
| 2023-06-27 | $1.80 | $1.80 | 4,403 |
| 2023-06-26 | $1.80 | $1.80 | 7,364 |
| 2023-06-23 | $2.00 | $2.00 | 1,282 |
| 2023-06-22 | $2.00 | $2.00 | 4,147 |
| 2023-06-21 | $2.00 | $2.00 | 2,811 |
| 2023-06-20 | $2.00 | $2.00 | 1,998 |
| 2023-06-16 | $2.00 | $2.00 | 159 |
| 2023-06-15 | $2.00 | $2.00 | 5,643 |
| 2023-06-14 | $2.00 | $2.00 | 4,340 |
| 2023-06-13 | $1.80 | $1.80 | 9,260 |
| 2023-06-12 | $2.60 | $2.60 | 1,911 |
| 2023-06-09 | $2.40 | $2.40 | 163 |
| 2023-06-08 | $2.40 | $2.40 | 1,099 |
| 2023-06-07 | $2.20 | $2.20 | 1,992 |
| 2023-06-06 | $2.20 | $2.20 | 3,071 |
| 2023-06-05 | $2.00 | $2.00 | 1,504 |
| 2023-06-02 | $2.20 | $2.20 | 52 |
| 2023-06-01 | $2.40 | $2.40 | 1,663 |
| 2023-05-31 | $2.20 | $2.20 | 222 |
| 2023-05-30 | $2.20 | $2.20 | 989 |
| 2023-05-26 | $2.20 | $2.20 | 636 |
| 2023-05-25 | $2.40 | $2.40 | 3,581 |
| 2023-05-24 | $2.20 | $2.20 | 8,784 |
| 2023-05-23 | $2.20 | $2.20 | 2,745 |
| 2023-05-22 | $2.60 | $2.60 | 4,165 |
| 2023-05-19 | $2.60 | $2.60 | 7,634 |
| 2023-05-18 | $2.80 | $2.80 | 1,447 |
| 2023-05-17 | $2.80 | $2.80 | 3,563 |
| 2023-05-16 | $2.60 | $2.60 | 402 |
| 2023-05-15 | $3.00 | $3.00 | 1,613 |
| 2023-05-12 | $2.80 | $2.80 | 4,229 |
| 2023-05-11 | $2.80 | $2.80 | 7,251 |
| 2023-05-10 | $2.40 | $2.40 | 1,028 |
| 2023-05-09 | $2.40 | $2.40 | 3,680 |
| 2023-05-08 | $2.40 | $2.40 | 5,393 |
| 2023-05-05 | $2.20 | $2.20 | 10,631 |
| 2023-05-04 | $1.80 | $1.80 | 63 |
| 2023-05-03 | $2.00 | $2.00 | 5,517 |
| 2023-05-02 | $2.00 | $2.00 | 8,978 |
| 2023-05-01 | $1.80 | $1.80 | 2,428 |
| 2023-04-28 | $2.00 | $2.00 | 608 |
| 2023-04-27 | $2.00 | $2.00 | 797 |
| 2023-04-26 | $2.00 | $2.00 | 4,437 |
| 2023-04-25 | $1.80 | $1.80 | 3,187 |
| 2023-04-24 | $1.80 | $1.80 | 1,332 |
| 2023-04-21 | $2.00 | $2.00 | 2,328 |
| 2023-04-20 | $2.20 | $2.20 | 3,225 |
| 2023-04-19 | $2.00 | $2.00 | 2,312 |
| 2023-04-18 | $2.00 | $2.00 | 3,173 |
| 2023-04-17 | $2.00 | $2.00 | 3,114 |
| 2023-04-14 | $2.00 | $2.00 | 2,656 |
| 2023-04-13 | $2.00 | $2.00 | 2,380 |
| 2023-04-12 | $2.20 | $2.20 | 528 |
| 2023-04-11 | $2.20 | $2.20 | 8 |
| 2023-04-10 | $2.00 | $2.00 | 2,706 |
| 2023-04-06 | $2.00 | $2.00 | 931 |
| 2023-04-05 | $2.00 | $2.00 | 1,006 |
| 2023-04-04 | $2.00 | $2.00 | 1,495 |
| 2023-04-03 | $2.20 | $2.20 | 2,656 |
| 2023-03-31 | $2.20 | $2.20 | 1,881 |
| 2023-03-30 | $2.20 | $2.20 | 22,229 |
| 2023-03-29 | $2.20 | $2.20 | 2,387 |
| 2023-03-28 | $2.20 | $2.20 | 1,173 |
| 2023-03-27 | $2.00 | $2.00 | 2,500 |
| 2023-03-24 | $2.00 | $2.00 | 939 |
| 2023-03-23 | $2.00 | $2.00 | 3,085 |
| 2023-03-22 | $2.20 | $2.20 | 1,635 |
| 2023-03-21 | $2.00 | $2.00 | 2,188 |
| 2023-03-20 | $2.60 | $2.60 | 1,643 |
| 2023-03-17 | $2.00 | $2.00 | 9,491 |
| 2023-03-16 | $2.40 | $2.40 | 1,402 |
| 2023-03-15 | $2.60 | $2.60 | 414 |
| 2023-03-14 | $2.40 | $2.40 | 915 |
| 2023-03-13 | $2.40 | $2.40 | 1,158 |
| 2023-03-10 | $2.20 | $2.20 | 678 |
| 2023-03-09 | $2.60 | $2.60 | 1,580 |
| 2023-03-08 | $2.20 | $2.20 | 4,116 |
| 2023-03-07 | $2.40 | $2.40 | 2,580 |
| 2023-03-06 | $2.20 | $2.20 | 4,152 |
| 2023-03-03 | $2.60 | $2.60 | 1,045 |
| 2023-03-02 | $2.60 | $2.60 | 637 |
| 2023-03-01 | $2.60 | $2.60 | 7,042 |
| 2023-02-28 | $2.80 | $2.80 | 6,458 |
| 2023-02-27 | $2.80 | $2.80 | 1,414 |
| 2023-02-24 | $2.80 | $2.80 | 2,768 |
| 2023-02-23 | $3.00 | $3.00 | 635 |
| 2023-02-22 | $3.00 | $3.00 | 1,082 |
| 2023-02-21 | $3.20 | $3.20 | 2,038 |
| 2023-02-17 | $2.80 | $2.80 | 13,086 |
| 2023-02-16 | $3.20 | $3.20 | 378 |
| 2023-02-15 | $3.20 | $3.20 | 586 |
| 2023-02-14 | $3.40 | $3.40 | 655 |
| 2023-02-13 | $3.60 | $3.60 | 2,360 |
| 2023-02-10 | $3.40 | $3.40 | 59 |
| 2023-02-09 | $3.20 | $3.20 | 7,141 |
| 2023-02-08 | $3.40 | $3.40 | 1,163 |
| 2023-02-07 | $3.60 | $3.60 | 4,643 |
| 2023-02-06 | $3.00 | $3.00 | 1,590 |
| 2023-02-03 | $3.20 | $3.20 | 2,431 |
| 2023-02-02 | $3.00 | $3.00 | 10,143 |
| 2023-02-01 | $3.20 | $3.20 | 338 |
| 2023-01-31 | $3.40 | $3.40 | 1,250 |
| 2023-01-30 | $3.60 | $3.60 | 1,735 |
| 2023-01-27 | $3.40 | $3.40 | 970 |
| 2023-01-26 | $3.60 | $3.60 | 7,199 |
| 2023-01-25 | $3.60 | $3.60 | 1,621 |
| 2023-01-24 | $4.00 | $4.00 | 1,234 |
| 2023-01-23 | $3.80 | $3.80 | 2,297 |
| 2023-01-20 | $3.60 | $3.60 | 6,720 |
| 2023-01-19 | $3.60 | $3.60 | 2,062 |
| 2023-01-18 | $3.60 | $3.60 | 5,235 |
| 2023-01-17 | $4.00 | $4.00 | 2,490 |
| 2023-01-13 | $4.00 | $4.00 | 1,482 |
| 2023-01-12 | $4.00 | $4.00 | 1,908 |
| 2023-01-11 | $4.20 | $4.20 | 2,321 |
| 2023-01-10 | $3.80 | $3.80 | 2,908 |
| 2023-01-09 | $3.80 | $3.80 | 4,550 |
| 2023-01-06 | $4.20 | $4.20 | 1,596 |
| 2023-01-05 | $4.40 | $4.40 | 1,859 |
| 2023-01-04 | $4.40 | $4.40 | 3,008 |
| 2023-01-03 | $5.20 | $5.20 | 3,183 |