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
- 2019-07-18 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 | $5.50 | $5.50 | 0 |
| 2023-12-28 | $5.50 | $5.50 | 0 |
| 2023-12-27 | $5.50 | $5.50 | 1 |
| 2023-12-26 | $5.35 | $5.35 | 0 |
| 2023-12-22 | $5.35 | $5.35 | 0 |
| 2023-12-21 | $5.35 | $5.35 | 0 |
| 2023-12-20 | $5.35 | $5.35 | 0 |
| 2023-12-19 | $5.35 | $5.35 | 0 |
| 2023-12-18 | $5.35 | $5.35 | 43 |
| 2023-12-15 | $6.38 | $6.38 | 0 |
| 2023-12-14 | $6.38 | $6.38 | 0 |
| 2023-12-13 | $6.38 | $6.38 | 0 |
| 2023-12-12 | $6.38 | $6.38 | 0 |
| 2023-12-11 | $6.38 | $6.38 | 0 |
| 2023-12-08 | $6.38 | $6.38 | 0 |
| 2023-12-07 | $6.38 | $6.38 | 0 |
| 2023-12-06 | $6.38 | $6.38 | 40 |
| 2023-12-05 | $6.37 | $6.37 | 0 |
| 2023-12-04 | $6.37 | $6.37 | 0 |
| 2023-12-01 | $6.37 | $6.37 | 0 |
| 2023-11-30 | $6.37 | $6.37 | 0 |
| 2023-11-29 | $6.37 | $6.37 | 60 |
| 2023-11-28 | $5.53 | $5.53 | 693 |
| 2023-11-27 | $3.05 | $3.05 | 0 |
| 2023-11-24 | $3.05 | $3.05 | 0 |
| 2023-11-22 | $3.05 | $3.05 | 32 |
| 2023-11-21 | $4.75 | $4.75 | 0 |
| 2023-11-20 | $4.75 | $4.75 | 0 |
| 2023-11-17 | $4.75 | $4.75 | 0 |
| 2023-11-16 | $4.75 | $4.75 | 0 |
| 2023-11-15 | $4.75 | $4.75 | 0 |
| 2023-11-14 | $4.75 | $4.75 | 0 |
| 2023-11-13 | $4.75 | $4.75 | 0 |
| 2023-11-10 | $4.75 | $4.75 | 0 |
| 2023-11-09 | $4.75 | $4.75 | 0 |
| 2023-11-08 | $4.75 | $4.75 | 0 |
| 2023-11-07 | $4.75 | $4.75 | 0 |
| 2023-11-06 | $4.75 | $4.75 | 60 |
| 2023-11-03 | $4.50 | $4.50 | 14 |
| 2023-11-02 | $4.09 | $4.09 | 148 |
| 2023-11-01 | $4.50 | $4.50 | 0 |
| 2023-10-31 | $4.50 | $4.50 | 1,223 |
| 2023-10-30 | $3.96 | $3.96 | 0 |
| 2023-10-27 | $3.96 | $3.96 | 292 |
| 2023-10-26 | $4.75 | $4.75 | 77 |
| 2023-10-25 | $4.00 | $4.00 | 0 |
| 2023-10-24 | $4.00 | $4.00 | 0 |
| 2023-10-23 | $4.00 | $4.00 | 0 |
| 2023-10-20 | $4.00 | $4.00 | 0 |
| 2023-10-19 | $4.00 | $4.00 | 0 |
| 2023-10-18 | $4.00 | $4.00 | 38 |
| 2023-10-17 | $4.25 | $4.25 | 67 |
| 2023-10-16 | $4.75 | $4.75 | 75 |
| 2023-10-13 | $9.00 | $9.00 | 0 |
| 2023-10-12 | $9.00 | $9.00 | 0 |
| 2023-10-11 | $9.00 | $9.00 | 0 |
| 2023-10-10 | $9.00 | $9.00 | 0 |
| 2023-10-09 | $9.00 | $9.00 | 0 |
| 2023-10-06 | $9.00 | $9.00 | 14 |
| 2023-10-05 | $6.50 | $6.50 | 0 |
| 2023-10-04 | $6.50 | $6.50 | 0 |
| 2023-10-03 | $6.50 | $6.50 | 36 |
| 2023-10-02 | $6.33 | $6.33 | 8 |
| 2023-09-29 | $8.52 | $8.52 | 24 |
| 2023-09-28 | $6.50 | $6.50 | 0 |
| 2023-09-27 | $6.50 | $6.50 | 0 |
| 2023-09-26 | $6.50 | $6.50 | 18 |
| 2023-09-25 | $7.00 | $7.00 | 2 |
| 2023-09-22 | $6.33 | $6.33 | 57 |
| 2023-09-21 | $6.25 | $6.25 | 8 |
| 2023-09-20 | $6.50 | $6.50 | 122 |
| 2023-09-19 | $7.19 | $7.19 | 0 |
| 2023-09-18 | $7.19 | $7.19 | 0 |
| 2023-09-15 | $7.19 | $7.19 | 0 |
| 2023-09-14 | $7.19 | $7.19 | 0 |
| 2023-09-13 | $7.19 | $7.19 | 10 |
| 2023-09-12 | $8.50 | $8.50 | 30 |
| 2023-09-11 | $8.75 | $8.75 | 50 |
| 2023-09-08 | $9.75 | $9.75 | 200 |
| 2023-09-07 | $6.10 | $6.10 | 0 |
| 2023-09-06 | $6.10 | $6.10 | 160 |
| 2023-09-05 | $8.75 | $8.75 | 70 |
| 2023-09-01 | $8.75 | $8.75 | 0 |
| 2023-08-31 | $8.75 | $8.75 | 0 |
| 2023-08-30 | $8.75 | $8.75 | 308 |
| 2023-08-29 | $9.25 | $9.25 | 600 |
| 2023-08-28 | $6.00 | $6.00 | 211 |
| 2023-08-25 | $5.75 | $5.75 | 591 |
| 2023-08-24 | $3.72 | $3.72 | 6 |
| 2023-08-23 | $3.25 | $3.25 | 36 |
| 2023-08-22 | $3.45 | $3.45 | 296 |
| 2023-08-21 | $3.35 | $3.35 | 387 |
| 2023-08-18 | $5.75 | $5.75 | 12 |
| 2023-08-17 | $4.50 | $4.50 | 0 |
| 2023-08-16 | $4.50 | $4.50 | 0 |
| 2023-08-15 | $4.50 | $4.50 | 42 |
| 2023-08-14 | $4.13 | $4.13 | 856 |
| 2023-08-11 | $3.90 | $3.90 | 0 |
| 2023-08-10 | $3.90 | $3.90 | 38 |
| 2023-08-09 | $3.90 | $3.90 | 20 |
| 2023-08-08 | $3.89 | $3.89 | 8 |
| 2023-08-07 | $4.25 | $4.25 | 0 |
| 2023-08-04 | $4.25 | $4.25 | 0 |
| 2023-08-03 | $4.25 | $4.25 | 0 |
| 2023-08-02 | $4.25 | $4.25 | 0 |
| 2023-08-01 | $4.25 | $4.25 | 200 |
| 2023-07-31 | $3.53 | $3.53 | 40 |
| 2023-07-28 | $3.53 | $3.53 | 0 |
| 2023-07-27 | $3.53 | $3.53 | 0 |
| 2023-07-26 | $3.53 | $3.53 | 0 |
| 2023-07-25 | $3.53 | $3.53 | 0 |
| 2023-07-24 | $3.53 | $3.53 | 0 |
| 2023-07-21 | $3.53 | $3.53 | 0 |
| 2023-07-20 | $3.53 | $3.53 | 0 |
| 2023-07-19 | $3.53 | $3.53 | 7 |
| 2023-07-18 | $3.58 | $3.58 | 0 |
| 2023-07-17 | $3.58 | $3.58 | 0 |
| 2023-07-14 | $4.45 | $4.45 | 540 |
| 2023-07-13 | $3.53 | $3.53 | 0 |
| 2023-07-12 | $3.53 | $3.53 | 0 |
| 2023-07-11 | $3.53 | $3.53 | 0 |
| 2023-07-10 | $3.53 | $3.53 | 0 |
| 2023-07-07 | $3.53 | $3.53 | 188 |
| 2023-07-06 | $4.50 | $4.50 | 0 |
| 2023-07-05 | $4.50 | $4.50 | 0 |
| 2023-07-03 | $4.50 | $4.50 | 0 |
| 2023-06-30 | $4.50 | $4.50 | 0 |
| 2023-06-29 | $4.50 | $4.50 | 0 |
| 2023-06-28 | $4.50 | $4.50 | 0 |
| 2023-06-27 | $4.50 | $4.50 | 0 |
| 2023-06-26 | $4.50 | $4.50 | 0 |
| 2023-06-23 | $4.50 | $4.50 | 0 |
| 2023-06-22 | $4.50 | $4.50 | 0 |
| 2023-06-21 | $4.50 | $4.50 | 116 |
| 2023-06-20 | $3.86 | $3.86 | 77 |
| 2023-06-16 | $4.00 | $4.00 | 246 |
| 2023-06-15 | $3.98 | $3.98 | 0 |
| 2023-06-14 | $3.98 | $3.98 | 155 |
| 2023-06-13 | $3.48 | $3.48 | 326 |
| 2023-06-12 | $3.43 | $3.43 | 452 |
| 2023-06-09 | $2.53 | $2.53 | 760 |
| 2023-06-08 | $3.75 | $3.75 | 8 |
| 2023-06-07 | $3.00 | $3.00 | 3,069 |
| 2023-06-06 | $4.00 | $4.00 | 10 |
| 2023-06-05 | $5.98 | $5.98 | 0 |
| 2023-06-02 | $5.98 | $5.98 | 258 |
| 2023-06-01 | $5.93 | $5.93 | 0 |
| 2023-05-31 | $5.93 | $5.93 | 0 |
| 2023-05-30 | $5.93 | $5.93 | 51 |
| 2023-05-26 | $6.00 | $6.00 | 1,805 |
| 2023-05-25 | $5.14 | $5.14 | 1,028 |
| 2023-05-24 | $2.50 | $2.50 | 0 |
| 2023-05-23 | $2.50 | $2.50 | 26 |
| 2023-05-22 | $2.66 | $2.66 | 40 |
| 2023-05-19 | $2.66 | $2.66 | 0 |
| 2023-05-18 | $2.66 | $2.66 | 400 |
| 2023-05-17 | $2.50 | $2.50 | 423 |
| 2023-05-16 | $2.75 | $2.75 | 0 |
| 2023-05-15 | $2.75 | $2.75 | 0 |
| 2023-05-12 | $2.75 | $2.75 | 0 |
| 2023-05-11 | $2.75 | $2.75 | 0 |
| 2023-05-10 | $2.75 | $2.75 | 0 |
| 2023-05-09 | $2.75 | $2.75 | 0 |
| 2023-05-08 | $2.75 | $2.75 | 0 |
| 2023-05-05 | $2.75 | $2.75 | 145 |
| 2023-05-04 | $2.93 | $2.93 | 0 |
| 2023-05-03 | $2.93 | $2.93 | 114 |
| 2023-05-02 | $2.90 | $2.90 | 246 |
| 2023-05-01 | $2.93 | $2.93 | 0 |
| 2023-04-28 | $2.93 | $2.93 | 664 |
| 2023-04-27 | $2.95 | $2.95 | 40 |
| 2023-04-26 | $2.98 | $2.98 | 0 |
| 2023-04-25 | $2.98 | $2.98 | 0 |
| 2023-04-24 | $2.98 | $2.98 | 37 |
| 2023-04-21 | $2.95 | $2.95 | 0 |
| 2023-04-20 | $2.95 | $2.95 | 16 |
| 2023-04-19 | $3.03 | $3.03 | 60 |
| 2023-04-18 | $3.03 | $3.03 | 0 |
| 2023-04-17 | $3.03 | $3.03 | 120 |
| 2023-04-14 | $3.25 | $3.25 | 4 |
| 2023-04-13 | $3.50 | $3.50 | 0 |
| 2023-04-12 | $3.50 | $3.50 | 36 |
| 2023-04-11 | $3.25 | $3.25 | 199 |
| 2023-04-10 | $3.60 | $3.60 | 36 |
| 2023-04-06 | $4.11 | $4.11 | 0 |
| 2023-04-05 | $4.11 | $4.11 | 0 |
| 2023-04-04 | $4.11 | $4.11 | 0 |
| 2023-04-03 | $4.11 | $4.11 | 0 |
| 2023-03-31 | $4.11 | $4.11 | 0 |
| 2023-03-30 | $4.11 | $4.11 | 0 |
| 2023-03-29 | $4.11 | $4.11 | 0 |
| 2023-03-28 | $4.11 | $4.11 | 0 |
| 2023-03-27 | $4.11 | $4.11 | 120 |
| 2023-03-24 | $3.50 | $3.50 | 8 |
| 2023-03-23 | $4.73 | $4.73 | 380 |
| 2023-03-22 | $5.50 | $5.50 | 1,363 |
| 2023-03-21 | $2.73 | $2.73 | 0 |
| 2023-03-20 | $2.73 | $2.73 | 0 |
| 2023-03-17 | $2.73 | $2.73 | 80 |
| 2023-03-16 | $2.75 | $2.75 | 0 |
| 2023-03-15 | $2.75 | $2.75 | 943 |
| 2023-03-14 | $3.13 | $3.13 | 0 |
| 2023-03-13 | $3.13 | $3.13 | 0 |
| 2023-03-10 | $3.13 | $3.13 | 0 |
| 2023-03-09 | $3.13 | $3.13 | 8 |
| 2023-03-08 | $3.23 | $3.23 | 71 |
| 2023-03-07 | $3.38 | $3.38 | 164 |
| 2023-03-06 | $3.18 | $3.18 | 56 |
| 2023-03-03 | $3.18 | $3.18 | 25 |
| 2023-03-02 | $3.19 | $3.19 | 0 |
| 2023-03-01 | $3.19 | $3.19 | 133 |
| 2023-02-28 | $3.28 | $3.28 | 0 |
| 2023-02-27 | $3.28 | $3.28 | 262 |
| 2023-02-24 | $3.98 | $3.98 | 1,508 |
| 2023-02-23 | $4.88 | $4.88 | 3 |
| 2023-02-22 | $4.93 | $4.93 | 170 |
| 2023-02-21 | $4.89 | $4.89 | 262 |
| 2023-02-17 | $4.75 | $4.75 | 80 |
| 2023-02-16 | $3.25 | $3.25 | 361 |
| 2023-02-15 | $3.00 | $3.00 | 48 |
| 2023-02-14 | $3.05 | $3.05 | 0 |
| 2023-02-13 | $3.05 | $3.05 | 8 |
| 2023-02-10 | $3.25 | $3.25 | 0 |
| 2023-02-09 | $3.25 | $3.25 | 0 |
| 2023-02-08 | $3.25 | $3.25 | 0 |
| 2023-02-07 | $3.25 | $3.25 | 0 |
| 2023-02-06 | $3.25 | $3.25 | 76 |
| 2023-02-03 | $3.00 | $3.00 | 890 |
| 2023-02-02 | $3.75 | $3.75 | 520 |
| 2023-02-01 | $4.25 | $4.25 | 281 |
| 2023-01-31 | $6.50 | $6.50 | 381 |
| 2023-01-30 | $10.60 | $10.60 | 173 |
| 2023-01-27 | $11.25 | $11.25 | 984 |
| 2023-01-26 | $6.25 | $6.25 | 1,064 |
| 2023-01-25 | $4.20 | $4.20 | 1,456 |
| 2023-01-24 | $2.53 | $2.53 | 3,115 |
| 2023-01-23 | $2.25 | $2.25 | 14 |
| 2023-01-20 | $2.75 | $2.75 | 156 |
| 2023-01-19 | $2.69 | $2.69 | 20 |
| 2023-01-18 | $2.75 | $2.75 | 295 |
| 2023-01-17 | $3.43 | $3.43 | 5,003 |
| 2023-01-13 | $3.05 | $3.05 | 0 |
| 2023-01-12 | $3.05 | $3.05 | 34 |
| 2023-01-11 | $3.00 | $3.00 | 10 |
| 2023-01-10 | $3.00 | $3.00 | 37 |
| 2023-01-09 | $3.00 | $3.00 | 234 |
| 2023-01-06 | $2.88 | $2.88 | 128 |
| 2023-01-05 | $3.80 | $3.80 | 142 |
| 2023-01-04 | $3.81 | $3.81 | 248 |
| 2023-01-03 | $4.60 | $4.60 | 72 |