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
- 2009-05-07 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 | $0.52 | $0.52 | 105,500 |
| 2023-12-28 | $0.53 | $0.53 | 136,300 |
| 2023-12-27 | $0.55 | $0.55 | 241,600 |
| 2023-12-26 | $0.52 | $0.52 | 117,400 |
| 2023-12-22 | $0.52 | $0.52 | 205,100 |
| 2023-12-21 | $0.51 | $0.51 | 99,000 |
| 2023-12-20 | $0.50 | $0.50 | 88,200 |
| 2023-12-19 | $0.51 | $0.51 | 80,900 |
| 2023-12-18 | $0.50 | $0.50 | 97,200 |
| 2023-12-15 | $0.49 | $0.49 | 163,300 |
| 2023-12-14 | $0.52 | $0.52 | 115,600 |
| 2023-12-13 | $0.52 | $0.52 | 158,700 |
| 2023-12-12 | $0.49 | $0.49 | 161,700 |
| 2023-12-11 | $0.50 | $0.50 | 99,100 |
| 2023-12-08 | $0.50 | $0.50 | 131,300 |
| 2023-12-07 | $0.50 | $0.50 | 146,000 |
| 2023-12-06 | $0.50 | $0.50 | 344,800 |
| 2023-12-05 | $0.52 | $0.52 | 618,000 |
| 2023-12-04 | $0.57 | $0.57 | 364,100 |
| 2023-12-01 | $0.56 | $0.56 | 360,200 |
| 2023-11-30 | $0.56 | $0.56 | 176,700 |
| 2023-11-29 | $0.58 | $0.58 | 478,200 |
| 2023-11-28 | $0.60 | $0.60 | 917,400 |
| 2023-11-27 | $0.52 | $0.52 | 160,500 |
| 2023-11-24 | $0.52 | $0.52 | 167,600 |
| 2023-11-22 | $0.51 | $0.51 | 247,300 |
| 2023-11-21 | $0.51 | $0.51 | 577,500 |
| 2023-11-20 | $0.50 | $0.50 | 232,300 |
| 2023-11-17 | $0.49 | $0.49 | 173,800 |
| 2023-11-16 | $0.49 | $0.49 | 284,400 |
| 2023-11-15 | $0.50 | $0.50 | 335,200 |
| 2023-11-14 | $0.51 | $0.51 | 612,300 |
| 2023-11-13 | $0.49 | $0.49 | 407,100 |
| 2023-11-10 | $0.49 | $0.49 | 525,100 |
| 2023-11-09 | $0.46 | $0.46 | 550,900 |
| 2023-11-08 | $0.45 | $0.45 | 737,500 |
| 2023-11-07 | $0.50 | $0.50 | 1,530,700 |
| 2023-11-06 | $0.54 | $0.54 | 5,888,900 |
| 2023-11-03 | $0.90 | $0.90 | 396,700 |
| 2023-11-02 | $0.83 | $0.83 | 610,500 |
| 2023-11-01 | $0.75 | $0.75 | 804,400 |
| 2023-10-31 | $0.98 | $0.98 | 944,700 |
| 2023-10-30 | $0.96 | $0.96 | 1,270,900 |
| 2023-10-27 | $1.10 | $1.10 | 1,886,600 |
| 2023-10-26 | $1.15 | $1.15 | 2,771,700 |
| 2023-10-25 | $1.83 | $1.83 | 697,600 |
| 2023-10-24 | $1.72 | $1.72 | 1,625,800 |
| 2023-10-23 | $2.33 | $2.33 | 4,782,300 |
| 2023-10-20 | $1.90 | $1.90 | 3,091,300 |
| 2023-10-19 | $1.27 | $1.27 | 1,320,300 |
| 2023-10-18 | $1.36 | $1.36 | 4,044,400 |
| 2023-10-17 | $0.92 | $0.92 | 115,600 |
| 2023-10-16 | $0.83 | $0.83 | 326,400 |
| 2023-10-13 | $0.83 | $0.83 | 684,200 |
| 2023-10-12 | $0.65 | $0.65 | 17,400 |
| 2023-10-11 | $0.64 | $0.64 | 10,100 |
| 2023-10-10 | $0.65 | $0.65 | 39,500 |
| 2023-10-09 | $0.66 | $0.66 | 46,300 |
| 2023-10-06 | $0.63 | $0.63 | 26,700 |
| 2023-10-05 | $0.60 | $0.60 | 18,900 |
| 2023-10-04 | $0.60 | $0.60 | 17,100 |
| 2023-10-03 | $0.61 | $0.61 | 16,900 |
| 2023-10-02 | $0.61 | $0.61 | 51,900 |
| 2023-09-29 | $0.64 | $0.64 | 19,400 |
| 2023-09-28 | $0.63 | $0.63 | 18,600 |
| 2023-09-27 | $0.62 | $0.62 | 46,500 |
| 2023-09-26 | $0.65 | $0.65 | 33,800 |
| 2023-09-25 | $0.67 | $0.67 | 46,800 |
| 2023-09-22 | $0.65 | $0.65 | 31,400 |
| 2023-09-21 | $0.65 | $0.65 | 50,900 |
| 2023-09-20 | $0.65 | $0.65 | 59,600 |
| 2023-09-19 | $0.68 | $0.68 | 56,400 |
| 2023-09-18 | $0.67 | $0.67 | 75,400 |
| 2023-09-15 | $0.60 | $0.60 | 560,300 |
| 2023-09-14 | $0.67 | $0.67 | 60,100 |
| 2023-09-13 | $0.69 | $0.69 | 65,500 |
| 2023-09-12 | $0.68 | $0.68 | 38,600 |
| 2023-09-11 | $0.66 | $0.66 | 41,300 |
| 2023-09-08 | $0.66 | $0.66 | 242,100 |
| 2023-09-07 | $0.74 | $0.74 | 88,500 |
| 2023-09-06 | $0.79 | $0.79 | 34,500 |
| 2023-09-05 | $0.80 | $0.80 | 36,700 |
| 2023-09-01 | $0.80 | $0.80 | 42,500 |
| 2023-08-31 | $0.82 | $0.82 | 103,900 |
| 2023-08-30 | $0.83 | $0.83 | 86,300 |
| 2023-08-29 | $0.85 | $0.85 | 317,000 |
| 2023-08-28 | $0.92 | $0.92 | 112,000 |
| 2023-08-25 | $0.91 | $0.91 | 51,000 |
| 2023-08-24 | $0.92 | $0.92 | 150,000 |
| 2023-08-23 | $0.95 | $0.95 | 946,100 |
| 2023-08-22 | $0.89 | $0.89 | 50,500 |
| 2023-08-21 | $0.85 | $0.85 | 40,300 |
| 2023-08-18 | $0.88 | $0.88 | 32,800 |
| 2023-08-17 | $0.85 | $0.85 | 45,900 |
| 2023-08-16 | $0.82 | $0.82 | 54,000 |
| 2023-08-15 | $0.90 | $0.90 | 49,300 |
| 2023-08-14 | $0.94 | $0.94 | 37,900 |
| 2023-08-11 | $0.96 | $0.96 | 35,900 |
| 2023-08-10 | $0.94 | $0.94 | 109,700 |
| 2023-08-09 | $1.02 | $1.02 | 157,000 |
| 2023-08-08 | $1.13 | $1.13 | 61,100 |
| 2023-08-07 | $1.11 | $1.11 | 62,800 |
| 2023-08-04 | $1.15 | $1.15 | 76,100 |
| 2023-08-03 | $1.19 | $1.19 | 57,900 |
| 2023-08-02 | $1.24 | $1.24 | 40,700 |
| 2023-08-01 | $1.28 | $1.28 | 86,000 |
| 2023-07-31 | $1.33 | $1.33 | 103,900 |
| 2023-07-28 | $1.22 | $1.22 | 91,700 |
| 2023-07-27 | $1.30 | $1.30 | 79,300 |
| 2023-07-26 | $1.29 | $1.29 | 74,700 |
| 2023-07-25 | $1.27 | $1.27 | 100,600 |
| 2023-07-24 | $1.38 | $1.38 | 119,800 |
| 2023-07-21 | $1.41 | $1.41 | 109,600 |
| 2023-07-20 | $1.48 | $1.48 | 36,200 |
| 2023-07-19 | $1.51 | $1.51 | 68,700 |
| 2023-07-18 | $1.56 | $1.56 | 67,200 |
| 2023-07-17 | $1.46 | $1.46 | 117,200 |
| 2023-07-14 | $1.54 | $1.54 | 56,500 |
| 2023-07-13 | $1.62 | $1.62 | 227,000 |
| 2023-07-12 | $1.59 | $1.59 | 69,000 |
| 2023-07-11 | $1.60 | $1.60 | 69,300 |
| 2023-07-10 | $1.53 | $1.53 | 78,400 |
| 2023-07-07 | $1.48 | $1.48 | 85,100 |
| 2023-07-06 | $1.47 | $1.47 | 64,200 |
| 2023-07-05 | $1.55 | $1.55 | 50,000 |
| 2023-07-03 | $1.65 | $1.65 | 12,100 |
| 2023-06-30 | $1.62 | $1.62 | 71,100 |
| 2023-06-29 | $1.66 | $1.66 | 92,300 |
| 2023-06-28 | $1.58 | $1.58 | 52,500 |
| 2023-06-27 | $1.57 | $1.57 | 169,700 |
| 2023-06-26 | $1.90 | $1.90 | 37,600 |
| 2023-06-23 | $1.86 | $1.86 | 56,300 |
| 2023-06-22 | $2.00 | $2.00 | 56,200 |
| 2023-06-21 | $2.05 | $2.05 | 27,000 |
| 2023-06-20 | $2.13 | $2.13 | 55,500 |
| 2023-06-16 | $2.25 | $2.25 | 44,700 |
| 2023-06-15 | $2.32 | $2.32 | 54,000 |
| 2023-06-14 | $2.30 | $2.30 | 216,900 |
| 2023-06-13 | $2.19 | $2.19 | 124,600 |
| 2023-06-12 | $2.23 | $2.23 | 110,400 |
| 2023-06-09 | $2.39 | $2.39 | 231,700 |
| 2023-06-08 | $2.75 | $2.75 | 47,044 |
| 2023-06-07 | $2.75 | $2.75 | 54,388 |
| 2023-06-06 | $2.75 | $2.75 | 96,716 |
| 2023-06-05 | $2.75 | $2.75 | 90,340 |
| 2023-06-02 | $2.75 | $2.75 | 224,412 |
| 2023-06-01 | $2.75 | $2.75 | 86,300 |
| 2023-05-31 | $2.75 | $2.75 | 176,748 |
| 2023-05-30 | $4.00 | $4.00 | 54,620 |
| 2023-05-26 | $4.25 | $4.25 | 8,396 |
| 2023-05-25 | $4.25 | $4.25 | 10,516 |
| 2023-05-24 | $4.25 | $4.25 | 9,392 |
| 2023-05-23 | $4.50 | $4.50 | 17,284 |
| 2023-05-22 | $4.25 | $4.25 | 10,040 |
| 2023-05-19 | $4.50 | $4.50 | 12,556 |
| 2023-05-18 | $4.25 | $4.25 | 11,648 |
| 2023-05-17 | $4.25 | $4.25 | 23,420 |
| 2023-05-16 | $4.25 | $4.25 | 53,244 |
| 2023-05-15 | $4.50 | $4.50 | 43,780 |
| 2023-05-12 | $4.75 | $4.75 | 21,424 |
| 2023-05-11 | $5.00 | $5.00 | 39,780 |
| 2023-05-10 | $5.25 | $5.25 | 32,224 |
| 2023-05-09 | $5.50 | $5.50 | 15,892 |
| 2023-05-08 | $5.50 | $5.50 | 23,056 |
| 2023-05-05 | $5.50 | $5.50 | 14,100 |
| 2023-05-04 | $5.75 | $5.75 | 14,136 |
| 2023-05-03 | $5.50 | $5.50 | 5,896 |
| 2023-05-02 | $5.50 | $5.50 | 19,492 |
| 2023-05-01 | $5.75 | $5.75 | 12,452 |
| 2023-04-28 | $5.75 | $5.75 | 11,920 |
| 2023-04-27 | $5.50 | $5.50 | 17,680 |
| 2023-04-26 | $5.50 | $5.50 | 34,612 |
| 2023-04-25 | $5.50 | $5.50 | 20,732 |
| 2023-04-24 | $6.00 | $6.00 | 20,452 |
| 2023-04-21 | $6.00 | $6.00 | 17,472 |
| 2023-04-20 | $6.00 | $6.00 | 24,732 |
| 2023-04-19 | $6.25 | $6.25 | 20,540 |
| 2023-04-18 | $6.75 | $6.75 | 29,944 |
| 2023-04-17 | $6.50 | $6.50 | 50,172 |
| 2023-04-14 | $6.50 | $6.50 | 25,328 |
| 2023-04-13 | $6.75 | $6.75 | 42,180 |
| 2023-04-12 | $6.25 | $6.25 | 30,456 |
| 2023-04-11 | $6.25 | $6.25 | 40,784 |
| 2023-04-10 | $5.75 | $5.75 | 32,876 |
| 2023-04-06 | $5.75 | $5.75 | 25,024 |
| 2023-04-05 | $5.75 | $5.75 | 42,588 |
| 2023-04-04 | $6.00 | $6.00 | 121,432 |
| 2023-04-03 | $5.25 | $5.25 | 21,356 |
| 2023-03-31 | $5.00 | $5.00 | 28,584 |
| 2023-03-30 | $5.25 | $5.25 | 19,608 |
| 2023-03-29 | $5.25 | $5.25 | 16,640 |
| 2023-03-28 | $5.25 | $5.25 | 20,556 |
| 2023-03-27 | $5.00 | $5.00 | 54,792 |
| 2023-03-24 | $5.25 | $5.25 | 28,900 |
| 2023-03-23 | $5.75 | $5.75 | 101,684 |
| 2023-03-22 | $6.50 | $6.50 | 26,960 |
| 2023-03-21 | $6.25 | $6.25 | 25,352 |
| 2023-03-20 | $6.50 | $6.50 | 83,776 |
| 2023-03-17 | $5.00 | $5.00 | 75,072 |
| 2023-03-16 | $5.25 | $5.25 | 19,268 |
| 2023-03-15 | $5.00 | $5.00 | 26,220 |
| 2023-03-14 | $5.00 | $5.00 | 15,000 |
| 2023-03-13 | $5.25 | $5.25 | 38,516 |
| 2023-03-10 | $5.25 | $5.25 | 12,476 |
| 2023-03-09 | $5.25 | $5.25 | 15,232 |
| 2023-03-08 | $5.25 | $5.25 | 6,348 |
| 2023-03-07 | $5.25 | $5.25 | 5,828 |
| 2023-03-06 | $5.50 | $5.50 | 21,992 |
| 2023-03-03 | $5.75 | $5.75 | 13,376 |
| 2023-03-02 | $5.50 | $5.50 | 15,720 |
| 2023-03-01 | $5.50 | $5.50 | 10,712 |
| 2023-02-28 | $5.50 | $5.50 | 7,428 |
| 2023-02-27 | $5.50 | $5.50 | 11,940 |
| 2023-02-24 | $5.50 | $5.50 | 16,224 |
| 2023-02-23 | $5.75 | $5.75 | 8,012 |
| 2023-02-22 | $5.75 | $5.75 | 16,072 |
| 2023-02-21 | $5.75 | $5.75 | 56,956 |
| 2023-02-17 | $6.25 | $6.25 | 9,512 |
| 2023-02-16 | $6.25 | $6.25 | 29,444 |
| 2023-02-15 | $6.25 | $6.25 | 8,292 |
| 2023-02-14 | $6.50 | $6.50 | 8,772 |
| 2023-02-13 | $6.25 | $6.25 | 12,492 |
| 2023-02-10 | $6.25 | $6.25 | 14,920 |
| 2023-02-09 | $6.25 | $6.25 | 14,040 |
| 2023-02-08 | $6.50 | $6.50 | 26,708 |
| 2023-02-07 | $6.75 | $6.75 | 6,276 |
| 2023-02-06 | $6.75 | $6.75 | 16,692 |
| 2023-02-03 | $6.75 | $6.75 | 16,820 |
| 2023-02-02 | $7.25 | $7.25 | 15,056 |
| 2023-02-01 | $7.25 | $7.25 | 14,176 |
| 2023-01-31 | $7.25 | $7.25 | 10,992 |
| 2023-01-30 | $7.25 | $7.25 | 12,364 |
| 2023-01-27 | $7.50 | $7.50 | 22,808 |
| 2023-01-26 | $7.75 | $7.75 | 13,172 |
| 2023-01-25 | $8.00 | $8.00 | 9,040 |
| 2023-01-24 | $8.00 | $8.00 | 5,036 |
| 2023-01-23 | $7.75 | $7.75 | 11,792 |
| 2023-01-20 | $7.75 | $7.75 | 15,888 |
| 2023-01-19 | $7.75 | $7.75 | 17,124 |
| 2023-01-18 | $7.75 | $7.75 | 21,288 |
| 2023-01-17 | $8.00 | $8.00 | 21,384 |
| 2023-01-13 | $7.75 | $7.75 | 21,752 |
| 2023-01-12 | $7.50 | $7.50 | 15,032 |
| 2023-01-11 | $7.50 | $7.50 | 14,124 |
| 2023-01-10 | $7.50 | $7.50 | 15,748 |
| 2023-01-09 | $7.25 | $7.25 | 23,648 |
| 2023-01-06 | $7.25 | $7.25 | 28,036 |
| 2023-01-05 | $7.25 | $7.25 | 16,220 |
| 2023-01-04 | $7.50 | $7.50 | 25,796 |
| 2023-01-03 | $7.25 | $7.25 | 30,956 |