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
- 2013-06-04 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 | $1.99 | $1.99 | 107,700 |
| 2023-12-28 | $1.80 | $1.80 | 105,800 |
| 2023-12-27 | $1.77 | $1.77 | 169,000 |
| 2023-12-26 | $1.47 | $1.47 | 208,800 |
| 2023-12-22 | $1.31 | $1.31 | 63,900 |
| 2023-12-21 | $1.32 | $1.32 | 211,100 |
| 2023-12-20 | $1.29 | $1.29 | 80,600 |
| 2023-12-19 | $1.20 | $1.20 | 145,500 |
| 2023-12-18 | $1.40 | $1.40 | 40,800 |
| 2023-12-15 | $1.45 | $1.45 | 101,400 |
| 2023-12-14 | $1.38 | $1.38 | 49,300 |
| 2023-12-13 | $1.43 | $1.43 | 55,600 |
| 2023-12-12 | $1.48 | $1.48 | 76,500 |
| 2023-12-11 | $1.51 | $1.51 | 65,800 |
| 2023-12-08 | $1.54 | $1.54 | 70,800 |
| 2023-12-07 | $1.60 | $1.60 | 45,300 |
| 2023-12-06 | $1.55 | $1.55 | 42,500 |
| 2023-12-05 | $1.62 | $1.62 | 25,900 |
| 2023-12-04 | $1.65 | $1.65 | 46,800 |
| 2023-12-01 | $1.73 | $1.73 | 130,300 |
| 2023-11-30 | $1.65 | $1.65 | 87,800 |
| 2023-11-29 | $1.65 | $1.65 | 58,600 |
| 2023-11-28 | $1.60 | $1.60 | 88,700 |
| 2023-11-27 | $1.60 | $1.60 | 114,300 |
| 2023-11-24 | $1.80 | $1.80 | 16,100 |
| 2023-11-22 | $1.75 | $1.75 | 36,100 |
| 2023-11-21 | $1.76 | $1.76 | 28,300 |
| 2023-11-20 | $1.75 | $1.75 | 118,700 |
| 2023-11-17 | $1.91 | $1.91 | 55,000 |
| 2023-11-16 | $1.82 | $1.82 | 27,700 |
| 2023-11-15 | $1.94 | $1.94 | 52,900 |
| 2023-11-14 | $1.96 | $1.96 | 134,100 |
| 2023-11-13 | $2.09 | $2.09 | 54,300 |
| 2023-11-10 | $2.11 | $2.11 | 58,100 |
| 2023-11-09 | $2.18 | $2.18 | 35,700 |
| 2023-11-08 | $2.34 | $2.34 | 30,400 |
| 2023-11-07 | $2.42 | $2.42 | 114,800 |
| 2023-11-06 | $2.24 | $2.24 | 75,300 |
| 2023-11-03 | $2.30 | $2.30 | 49,200 |
| 2023-11-02 | $2.31 | $2.31 | 79,900 |
| 2023-11-01 | $2.43 | $2.43 | 124,300 |
| 2023-10-31 | $2.44 | $2.44 | 116,900 |
| 2023-10-30 | $2.28 | $2.28 | 87,700 |
| 2023-10-27 | $2.04 | $2.04 | 57,400 |
| 2023-10-26 | $2.26 | $2.26 | 134,600 |
| 2023-10-25 | $2.29 | $2.29 | 121,400 |
| 2023-10-24 | $2.40 | $2.40 | 439,400 |
| 2023-10-23 | $2.74 | $2.74 | 84,400 |
| 2023-10-20 | $2.70 | $2.70 | 153,600 |
| 2023-10-19 | $2.74 | $2.74 | 136,200 |
| 2023-10-18 | $2.70 | $2.70 | 864,500 |
| 2023-10-17 | $2.82 | $2.82 | 142,900 |
| 2023-10-16 | $3.03 | $3.03 | 145,800 |
| 2023-10-13 | $3.16 | $3.16 | 203,300 |
| 2023-10-12 | $2.95 | $2.95 | 61,700 |
| 2023-10-11 | $3.00 | $3.00 | 99,200 |
| 2023-10-10 | $2.98 | $2.98 | 95,900 |
| 2023-10-09 | $3.04 | $3.04 | 70,100 |
| 2023-10-06 | $2.97 | $2.97 | 95,100 |
| 2023-10-05 | $2.86 | $2.86 | 34,000 |
| 2023-10-04 | $2.90 | $2.90 | 123,900 |
| 2023-10-03 | $3.16 | $3.16 | 57,600 |
| 2023-10-02 | $3.30 | $3.30 | 38,200 |
| 2023-09-29 | $3.30 | $3.30 | 93,900 |
| 2023-09-28 | $3.54 | $3.54 | 163,700 |
| 2023-09-27 | $3.17 | $3.17 | 60,900 |
| 2023-09-26 | $3.22 | $3.22 | 204,200 |
| 2023-09-25 | $2.70 | $2.70 | 11,500 |
| 2023-09-22 | $2.70 | $2.70 | 78,400 |
| 2023-09-21 | $2.74 | $2.74 | 67,400 |
| 2023-09-20 | $2.82 | $2.82 | 58,400 |
| 2023-09-19 | $2.68 | $2.68 | 92,400 |
| 2023-09-18 | $2.67 | $2.67 | 77,700 |
| 2023-09-15 | $2.79 | $2.79 | 54,300 |
| 2023-09-14 | $2.83 | $2.83 | 46,400 |
| 2023-09-13 | $2.79 | $2.79 | 218,700 |
| 2023-09-12 | $2.68 | $2.68 | 265,700 |
| 2023-09-11 | $3.02 | $3.02 | 65,000 |
| 2023-09-08 | $3.26 | $3.26 | 73,500 |
| 2023-09-07 | $3.27 | $3.27 | 46,700 |
| 2023-09-06 | $3.28 | $3.28 | 83,900 |
| 2023-09-05 | $3.40 | $3.40 | 85,800 |
| 2023-09-01 | $3.27 | $3.27 | 157,400 |
| 2023-08-31 | $3.12 | $3.12 | 285,900 |
| 2023-08-30 | $3.29 | $3.29 | 239,900 |
| 2023-08-29 | $3.41 | $3.41 | 180,200 |
| 2023-08-28 | $3.52 | $3.52 | 222,700 |
| 2023-08-25 | $3.92 | $3.92 | 211,200 |
| 2023-08-24 | $3.70 | $3.70 | 104,600 |
| 2023-08-23 | $4.06 | $4.06 | 261,900 |
| 2023-08-22 | $3.86 | $3.86 | 428,000 |
| 2023-08-21 | $3.70 | $3.70 | 889,000 |
| 2023-08-18 | $4.70 | $4.70 | 682,700 |
| 2023-08-17 | $4.34 | $4.34 | 1,106,800 |
| 2023-08-16 | $3.65 | $3.65 | 149,800 |
| 2023-08-15 | $3.60 | $3.60 | 319,700 |
| 2023-08-14 | $3.31 | $3.31 | 152,700 |
| 2023-08-11 | $3.26 | $3.26 | 301,600 |
| 2023-08-10 | $3.60 | $3.60 | 321,600 |
| 2023-08-09 | $3.33 | $3.33 | 108,000 |
| 2023-08-08 | $3.15 | $3.15 | 151,400 |
| 2023-08-07 | $3.29 | $3.29 | 543,300 |
| 2023-08-04 | $2.84 | $2.84 | 287,100 |
| 2023-08-03 | $2.69 | $2.69 | 546,700 |
| 2023-08-02 | $2.70 | $2.70 | 747,500 |
| 2023-08-01 | $2.17 | $2.17 | 268,300 |
| 2023-07-31 | $1.80 | $1.80 | 115,100 |
| 2023-07-28 | $1.80 | $1.80 | 75,000 |
| 2023-07-27 | $1.71 | $1.71 | 78,600 |
| 2023-07-26 | $1.77 | $1.77 | 58,500 |
| 2023-07-25 | $1.77 | $1.77 | 54,800 |
| 2023-07-24 | $1.82 | $1.82 | 43,000 |
| 2023-07-21 | $1.81 | $1.81 | 36,700 |
| 2023-07-20 | $1.75 | $1.75 | 102,000 |
| 2023-07-19 | $1.80 | $1.80 | 46,900 |
| 2023-07-18 | $1.86 | $1.86 | 59,200 |
| 2023-07-17 | $1.85 | $1.85 | 59,400 |
| 2023-07-14 | $1.85 | $1.85 | 27,100 |
| 2023-07-13 | $1.76 | $1.76 | 80,900 |
| 2023-07-12 | $1.88 | $1.88 | 46,000 |
| 2023-07-11 | $1.92 | $1.92 | 46,300 |
| 2023-07-10 | $1.88 | $1.88 | 54,900 |
| 2023-07-07 | $1.92 | $1.92 | 60,500 |
| 2023-07-06 | $1.97 | $1.97 | 47,000 |
| 2023-07-05 | $1.95 | $1.95 | 62,000 |
| 2023-07-03 | $1.99 | $1.99 | 64,300 |
| 2023-06-30 | $1.97 | $1.97 | 59,000 |
| 2023-06-29 | $2.00 | $2.00 | 156,700 |
| 2023-06-28 | $1.91 | $1.91 | 169,900 |
| 2023-06-27 | $1.80 | $1.80 | 167,700 |
| 2023-06-26 | $1.73 | $1.73 | 114,400 |
| 2023-06-23 | $1.77 | $1.77 | 126,800 |
| 2023-06-22 | $1.71 | $1.71 | 42,300 |
| 2023-06-21 | $1.67 | $1.67 | 108,600 |
| 2023-06-20 | $1.72 | $1.72 | 191,200 |
| 2023-06-16 | $1.63 | $1.63 | 76,500 |
| 2023-06-15 | $1.65 | $1.65 | 123,800 |
| 2023-06-14 | $1.71 | $1.71 | 154,400 |
| 2023-06-13 | $1.75 | $1.75 | 140,100 |
| 2023-06-12 | $1.70 | $1.70 | 316,400 |
| 2023-06-09 | $1.84 | $1.84 | 74,100 |
| 2023-06-08 | $1.97 | $1.97 | 65,500 |
| 2023-06-07 | $1.90 | $1.90 | 60,100 |
| 2023-06-06 | $1.85 | $1.85 | 105,100 |
| 2023-06-05 | $1.79 | $1.79 | 32,200 |
| 2023-06-02 | $1.77 | $1.77 | 101,600 |
| 2023-06-01 | $1.81 | $1.81 | 91,700 |
| 2023-05-31 | $1.78 | $1.78 | 75,000 |
| 2023-05-30 | $1.83 | $1.83 | 45,300 |
| 2023-05-26 | $1.78 | $1.78 | 72,900 |
| 2023-05-25 | $1.75 | $1.75 | 72,700 |
| 2023-05-24 | $1.86 | $1.86 | 84,500 |
| 2023-05-23 | $1.86 | $1.86 | 35,900 |
| 2023-05-22 | $1.90 | $1.90 | 113,400 |
| 2023-05-19 | $1.91 | $1.91 | 111,000 |
| 2023-05-18 | $1.90 | $1.90 | 204,900 |
| 2023-05-17 | $1.76 | $1.76 | 156,900 |
| 2023-05-16 | $1.60 | $1.60 | 56,400 |
| 2023-05-15 | $1.51 | $1.51 | 87,700 |
| 2023-05-12 | $1.60 | $1.60 | 83,600 |
| 2023-05-11 | $1.62 | $1.62 | 124,600 |
| 2023-05-10 | $1.79 | $1.79 | 43,900 |
| 2023-05-09 | $1.87 | $1.87 | 139,800 |
| 2023-05-08 | $1.99 | $1.99 | 63,100 |
| 2023-05-05 | $1.96 | $1.96 | 64,600 |
| 2023-05-04 | $1.95 | $1.95 | 103,000 |
| 2023-05-03 | $2.03 | $2.03 | 136,100 |
| 2023-05-02 | $2.12 | $2.12 | 245,100 |
| 2023-05-01 | $2.21 | $2.21 | 198,300 |
| 2023-04-28 | $2.30 | $2.30 | 1,624,700 |
| 2023-04-27 | $1.89 | $1.89 | 66,300 |
| 2023-04-26 | $1.89 | $1.89 | 83,800 |
| 2023-04-25 | $1.82 | $1.82 | 68,600 |
| 2023-04-24 | $1.77 | $1.77 | 81,600 |
| 2023-04-21 | $1.70 | $1.70 | 39,000 |
| 2023-04-20 | $1.70 | $1.70 | 11,800 |
| 2023-04-19 | $1.60 | $1.60 | 46,100 |
| 2023-04-18 | $1.68 | $1.68 | 42,900 |
| 2023-04-17 | $1.84 | $1.84 | 51,900 |
| 2023-04-14 | $1.84 | $1.84 | 133,500 |
| 2023-04-13 | $1.99 | $1.99 | 75,100 |
| 2023-04-12 | $1.99 | $1.99 | 93,700 |
| 2023-04-11 | $2.07 | $2.07 | 207,800 |
| 2023-04-10 | $1.86 | $1.86 | 165,100 |
| 2023-04-06 | $1.60 | $1.60 | 51,800 |
| 2023-04-05 | $1.57 | $1.57 | 48,900 |
| 2023-04-04 | $1.57 | $1.57 | 45,700 |
| 2023-04-03 | $1.51 | $1.51 | 43,400 |
| 2023-03-31 | $1.49 | $1.49 | 45,700 |
| 2023-03-30 | $1.36 | $1.36 | 163,600 |
| 2023-03-29 | $1.46 | $1.46 | 193,700 |
| 2023-03-28 | $1.45 | $1.45 | 48,600 |
| 2023-03-27 | $1.41 | $1.41 | 38,000 |
| 2023-03-24 | $1.44 | $1.44 | 26,200 |
| 2023-03-23 | $1.50 | $1.50 | 37,600 |
| 2023-03-22 | $1.51 | $1.51 | 79,800 |
| 2023-03-21 | $1.51 | $1.51 | 101,300 |
| 2023-03-20 | $1.61 | $1.61 | 114,800 |
| 2023-03-17 | $1.55 | $1.55 | 394,800 |
| 2023-03-16 | $1.25 | $1.25 | 120,000 |
| 2023-03-15 | $1.37 | $1.37 | 17,300 |
| 2023-03-14 | $1.44 | $1.44 | 70,100 |
| 2023-03-13 | $1.47 | $1.47 | 114,900 |
| 2023-03-10 | $1.71 | $1.71 | 38,100 |
| 2023-03-09 | $1.74 | $1.74 | 36,300 |
| 2023-03-08 | $1.76 | $1.76 | 24,300 |
| 2023-03-07 | $1.83 | $1.83 | 39,800 |
| 2023-03-06 | $1.76 | $1.76 | 37,400 |
| 2023-03-03 | $1.77 | $1.77 | 46,900 |
| 2023-03-02 | $1.66 | $1.66 | 128,800 |
| 2023-03-01 | $1.84 | $1.84 | 74,300 |
| 2023-02-28 | $1.85 | $1.85 | 196,200 |
| 2023-02-27 | $2.11 | $2.11 | 41,400 |
| 2023-02-24 | $2.13 | $2.13 | 65,000 |
| 2023-02-23 | $2.16 | $2.16 | 28,800 |
| 2023-02-22 | $2.12 | $2.12 | 126,700 |
| 2023-02-21 | $2.08 | $2.08 | 72,300 |
| 2023-02-17 | $2.25 | $2.25 | 42,000 |
| 2023-02-16 | $2.16 | $2.16 | 81,900 |
| 2023-02-15 | $2.17 | $2.17 | 89,900 |
| 2023-02-14 | $2.12 | $2.12 | 246,600 |
| 2023-02-13 | $2.45 | $2.45 | 71,800 |
| 2023-02-10 | $2.53 | $2.53 | 51,900 |
| 2023-02-09 | $2.48 | $2.48 | 116,400 |
| 2023-02-08 | $2.44 | $2.44 | 385,900 |
| 2023-02-07 | $2.26 | $2.26 | 769,700 |
| 2023-02-06 | $2.98 | $2.98 | 324,700 |
| 2023-02-03 | $3.60 | $3.60 | 317,100 |
| 2023-02-02 | $3.86 | $3.86 | 324,900 |
| 2023-02-01 | $3.92 | $3.92 | 247,300 |
| 2023-01-31 | $3.93 | $3.93 | 1,549,400 |
| 2023-01-30 | $5.35 | $5.35 | 281,400 |
| 2023-01-27 | $4.90 | $4.90 | 321,400 |
| 2023-01-26 | $4.42 | $4.42 | 324,800 |
| 2023-01-25 | $4.54 | $4.54 | 273,300 |
| 2023-01-24 | $3.95 | $3.95 | 119,400 |
| 2023-01-23 | $3.64 | $3.64 | 431,900 |
| 2023-01-20 | $4.17 | $4.17 | 1,235,500 |
| 2023-01-19 | $3.07 | $3.07 | 665,600 |
| 2023-01-18 | $2.40 | $2.40 | 94,400 |
| 2023-01-17 | $2.47 | $2.47 | 169,600 |
| 2023-01-13 | $2.78 | $2.78 | 227,600 |
| 2023-01-12 | $2.90 | $2.90 | 122,900 |
| 2023-01-11 | $3.02 | $3.02 | 177,200 |
| 2023-01-10 | $3.05 | $3.05 | 455,900 |
| 2023-01-09 | $2.33 | $2.33 | 81,200 |
| 2023-01-06 | $2.34 | $2.34 | 65,900 |
| 2023-01-05 | $2.35 | $2.35 | 58,200 |
| 2023-01-04 | $2.44 | $2.44 | 118,300 |
| 2023-01-03 | $2.40 | $2.40 | 119,400 |