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
- 2000-10-02 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 | $4.08 | $4.08 | 97,900 |
| 2023-12-28 | $4.12 | $4.12 | 127,800 |
| 2023-12-27 | $3.77 | $3.77 | 62,700 |
| 2023-12-26 | $3.38 | $3.38 | 141,800 |
| 2023-12-22 | $2.89 | $2.89 | 65,100 |
| 2023-12-21 | $2.54 | $2.54 | 51,500 |
| 2023-12-20 | $2.62 | $2.62 | 61,700 |
| 2023-12-19 | $2.63 | $2.63 | 50,200 |
| 2023-12-18 | $2.65 | $2.65 | 25,500 |
| 2023-12-15 | $2.73 | $2.73 | 42,400 |
| 2023-12-14 | $2.75 | $2.75 | 162,900 |
| 2023-12-13 | $2.82 | $2.82 | 52,600 |
| 2023-12-12 | $3.09 | $3.09 | 37,800 |
| 2023-12-11 | $3.20 | $3.20 | 21,600 |
| 2023-12-08 | $3.63 | $3.63 | 48,800 |
| 2023-12-07 | $3.78 | $3.78 | 45,900 |
| 2023-12-06 | $3.35 | $3.35 | 77,500 |
| 2023-12-05 | $3.20 | $3.20 | 48,400 |
| 2023-12-04 | $3.25 | $3.25 | 16,400 |
| 2023-12-01 | $3.30 | $3.30 | 18,200 |
| 2023-11-30 | $3.18 | $3.18 | 18,700 |
| 2023-11-29 | $3.21 | $3.21 | 8,500 |
| 2023-11-28 | $3.21 | $3.21 | 20,000 |
| 2023-11-27 | $3.33 | $3.33 | 58,000 |
| 2023-11-24 | $3.24 | $3.24 | 36,200 |
| 2023-11-22 | $3.18 | $3.18 | 43,500 |
| 2023-11-21 | $3.08 | $3.08 | 30,400 |
| 2023-11-20 | $3.39 | $3.39 | 10,300 |
| 2023-11-17 | $3.25 | $3.25 | 103,400 |
| 2023-11-16 | $3.58 | $3.58 | 61,400 |
| 2023-11-15 | $3.68 | $3.68 | 41,300 |
| 2023-11-14 | $3.40 | $3.40 | 40,800 |
| 2023-11-13 | $3.72 | $3.72 | 47,600 |
| 2023-11-10 | $4.08 | $4.08 | 16,000 |
| 2023-11-09 | $3.97 | $3.97 | 27,100 |
| 2023-11-08 | $4.15 | $4.15 | 28,400 |
| 2023-11-07 | $4.48 | $4.48 | 49,000 |
| 2023-11-06 | $4.71 | $4.71 | 39,200 |
| 2023-11-03 | $4.71 | $4.71 | 29,300 |
| 2023-11-02 | $4.60 | $4.60 | 25,200 |
| 2023-11-01 | $4.69 | $4.69 | 34,800 |
| 2023-10-31 | $4.72 | $4.72 | 29,200 |
| 2023-10-30 | $4.57 | $4.57 | 23,300 |
| 2023-10-27 | $4.60 | $4.60 | 23,600 |
| 2023-10-26 | $4.84 | $4.84 | 27,000 |
| 2023-10-25 | $4.99 | $4.99 | 32,200 |
| 2023-10-24 | $5.37 | $5.37 | 46,400 |
| 2023-10-23 | $5.32 | $5.32 | 60,900 |
| 2023-10-20 | $5.79 | $5.79 | 65,100 |
| 2023-10-19 | $5.71 | $5.71 | 18,000 |
| 2023-10-18 | $5.50 | $5.50 | 28,200 |
| 2023-10-17 | $5.52 | $5.52 | 31,600 |
| 2023-10-16 | $5.21 | $5.21 | 31,500 |
| 2023-10-13 | $5.14 | $5.14 | 10,400 |
| 2023-10-12 | $5.06 | $5.06 | 26,800 |
| 2023-10-11 | $5.04 | $5.04 | 27,800 |
| 2023-10-10 | $5.39 | $5.39 | 21,300 |
| 2023-10-09 | $5.55 | $5.55 | 35,400 |
| 2023-10-06 | $5.57 | $5.57 | 20,900 |
| 2023-10-05 | $4.93 | $4.93 | 18,700 |
| 2023-10-04 | $5.00 | $5.00 | 37,300 |
| 2023-10-03 | $5.05 | $5.05 | 39,600 |
| 2023-10-02 | $5.34 | $5.34 | 70,000 |
| 2023-09-29 | $5.36 | $5.36 | 22,000 |
| 2023-09-28 | $5.22 | $5.22 | 21,700 |
| 2023-09-27 | $5.43 | $5.43 | 74,200 |
| 2023-09-26 | $5.36 | $5.36 | 25,800 |
| 2023-09-25 | $5.11 | $5.11 | 36,400 |
| 2023-09-22 | $5.01 | $5.01 | 52,300 |
| 2023-09-21 | $4.57 | $4.57 | 38,500 |
| 2023-09-20 | $5.10 | $5.10 | 16,100 |
| 2023-09-19 | $5.23 | $5.23 | 54,900 |
| 2023-09-18 | $5.75 | $5.75 | 33,900 |
| 2023-09-15 | $5.98 | $5.98 | 94,500 |
| 2023-09-14 | $6.06 | $6.06 | 152,500 |
| 2023-09-13 | $6.13 | $6.13 | 571,700 |
| 2023-09-12 | $4.97 | $4.97 | 73,900 |
| 2023-09-11 | $4.23 | $4.23 | 46,500 |
| 2023-09-08 | $4.13 | $4.13 | 81,300 |
| 2023-09-07 | $4.48 | $4.48 | 124,500 |
| 2023-09-06 | $4.76 | $4.76 | 77,600 |
| 2023-09-05 | $4.90 | $4.90 | 161,300 |
| 2023-09-01 | $6.00 | $6.00 | 433,800 |
| 2023-08-31 | $4.56 | $4.56 | 190,800 |
| 2023-08-30 | $3.98 | $3.98 | 57,700 |
| 2023-08-29 | $3.75 | $3.75 | 115,700 |
| 2023-08-28 | $3.68 | $3.68 | 39,100 |
| 2023-08-25 | $3.44 | $3.44 | 5,700 |
| 2023-08-24 | $3.35 | $3.35 | 25,100 |
| 2023-08-23 | $3.21 | $3.21 | 27,800 |
| 2023-08-22 | $2.88 | $2.88 | 7,500 |
| 2023-08-21 | $2.76 | $2.76 | 19,900 |
| 2023-08-18 | $2.78 | $2.78 | 28,800 |
| 2023-08-17 | $2.83 | $2.83 | 32,300 |
| 2023-08-16 | $2.96 | $2.96 | 41,000 |
| 2023-08-15 | $3.28 | $3.28 | 50,600 |
| 2023-08-14 | $3.55 | $3.55 | 93,600 |
| 2023-08-11 | $3.45 | $3.45 | 88,300 |
| 2023-08-10 | $3.07 | $3.07 | 95,800 |
| 2023-08-09 | $2.80 | $2.80 | 41,000 |
| 2023-08-08 | $2.80 | $2.80 | 47,000 |
| 2023-08-07 | $2.80 | $2.80 | 50,800 |
| 2023-08-04 | $2.64 | $2.64 | 29,100 |
| 2023-08-03 | $2.60 | $2.60 | 47,100 |
| 2023-08-02 | $2.55 | $2.55 | 35,100 |
| 2023-08-01 | $2.64 | $2.64 | 65,100 |
| 2023-07-31 | $2.55 | $2.55 | 99,700 |
| 2023-07-28 | $2.48 | $2.48 | 79,800 |
| 2023-07-27 | $2.52 | $2.52 | 81,300 |
| 2023-07-26 | $2.52 | $2.52 | 147,500 |
| 2023-07-25 | $2.40 | $2.40 | 108,000 |
| 2023-07-24 | $2.45 | $2.45 | 58,100 |
| 2023-07-21 | $2.65 | $2.65 | 144,600 |
| 2023-07-20 | $2.75 | $2.75 | 535,400 |
| 2023-07-19 | $3.98 | $3.98 | 72,400 |
| 2023-07-18 | $3.97 | $3.97 | 53,600 |
| 2023-07-17 | $3.64 | $3.64 | 19,300 |
| 2023-07-14 | $3.51 | $3.51 | 15,700 |
| 2023-07-13 | $3.42 | $3.42 | 29,700 |
| 2023-07-12 | $3.40 | $3.40 | 45,800 |
| 2023-07-11 | $3.47 | $3.47 | 56,400 |
| 2023-07-10 | $3.24 | $3.24 | 12,700 |
| 2023-07-07 | $3.20 | $3.20 | 15,400 |
| 2023-07-06 | $2.96 | $2.96 | 12,200 |
| 2023-07-05 | $3.20 | $3.20 | 8,300 |
| 2023-07-03 | $3.27 | $3.27 | 15,900 |
| 2023-06-30 | $3.31 | $3.31 | 12,900 |
| 2023-06-29 | $3.23 | $3.23 | 24,200 |
| 2023-06-28 | $3.25 | $3.25 | 22,300 |
| 2023-06-27 | $3.00 | $3.00 | 8,600 |
| 2023-06-26 | $2.98 | $2.98 | 7,000 |
| 2023-06-23 | $2.90 | $2.90 | 10,000 |
| 2023-06-22 | $3.00 | $3.00 | 1,600 |
| 2023-06-21 | $2.96 | $2.96 | 1,100 |
| 2023-06-20 | $2.93 | $2.93 | 34,300 |
| 2023-06-16 | $3.02 | $3.02 | 7,300 |
| 2023-06-15 | $3.02 | $3.02 | 12,000 |
| 2023-06-14 | $2.95 | $2.95 | 8,300 |
| 2023-06-13 | $3.02 | $3.02 | 37,000 |
| 2023-06-12 | $2.98 | $2.98 | 7,900 |
| 2023-06-09 | $3.06 | $3.06 | 17,300 |
| 2023-06-08 | $2.91 | $2.91 | 30,500 |
| 2023-06-07 | $2.98 | $2.98 | 17,200 |
| 2023-06-06 | $2.78 | $2.78 | 30,900 |
| 2023-06-05 | $2.99 | $2.99 | 12,600 |
| 2023-06-02 | $2.98 | $2.98 | 29,500 |
| 2023-06-01 | $2.99 | $2.99 | 40,100 |
| 2023-05-31 | $3.21 | $3.21 | 38,300 |
| 2023-05-30 | $3.29 | $3.29 | 41,600 |
| 2023-05-26 | $3.50 | $3.50 | 24,100 |
| 2023-05-25 | $3.74 | $3.74 | 42,000 |
| 2023-05-24 | $4.30 | $4.30 | 36,000 |
| 2023-05-23 | $4.47 | $4.47 | 26,300 |
| 2023-05-22 | $4.32 | $4.32 | 58,500 |
| 2023-05-19 | $4.24 | $4.24 | 17,400 |
| 2023-05-18 | $4.25 | $4.25 | 47,500 |
| 2023-05-17 | $4.02 | $4.02 | 62,700 |
| 2023-05-16 | $4.12 | $4.12 | 32,000 |
| 2023-05-15 | $4.16 | $4.16 | 72,300 |
| 2023-05-12 | $3.59 | $3.59 | 92,800 |
| 2023-05-11 | $3.90 | $3.90 | 176,373 |
| 2023-05-10 | $4.50 | $4.50 | 12,200 |
| 2023-05-09 | $4.50 | $4.50 | 41,060 |
| 2023-05-08 | $4.65 | $4.65 | 7,913 |
| 2023-05-05 | $4.65 | $4.65 | 12,247 |
| 2023-05-04 | $4.50 | $4.50 | 16,033 |
| 2023-05-03 | $4.95 | $4.95 | 7,987 |
| 2023-05-02 | $4.95 | $4.95 | 19,433 |
| 2023-05-01 | $4.65 | $4.65 | 25,100 |
| 2023-04-28 | $5.25 | $5.25 | 17,620 |
| 2023-04-27 | $4.95 | $4.95 | 15,580 |
| 2023-04-26 | $4.80 | $4.80 | 17,280 |
| 2023-04-25 | $5.25 | $5.25 | 7,627 |
| 2023-04-24 | $5.40 | $5.40 | 4,633 |
| 2023-04-21 | $5.40 | $5.40 | 5,247 |
| 2023-04-20 | $5.40 | $5.40 | 10,173 |
| 2023-04-19 | $5.70 | $5.70 | 2,660 |
| 2023-04-18 | $5.55 | $5.55 | 7,960 |
| 2023-04-17 | $5.85 | $5.85 | 8,160 |
| 2023-04-14 | $5.40 | $5.40 | 7,507 |
| 2023-04-13 | $5.70 | $5.70 | 8,987 |
| 2023-04-12 | $5.70 | $5.70 | 6,653 |
| 2023-04-11 | $6.00 | $6.00 | 2,907 |
| 2023-04-10 | $6.00 | $6.00 | 6,433 |
| 2023-04-06 | $6.00 | $6.00 | 7,767 |
| 2023-04-05 | $6.00 | $6.00 | 4,567 |
| 2023-04-04 | $6.15 | $6.15 | 18,980 |
| 2023-04-03 | $5.55 | $5.55 | 13,613 |
| 2023-03-31 | $5.55 | $5.55 | 11,100 |
| 2023-03-30 | $5.70 | $5.70 | 12,313 |
| 2023-03-29 | $5.40 | $5.40 | 23,287 |
| 2023-03-28 | $5.55 | $5.55 | 4,433 |
| 2023-03-27 | $5.40 | $5.40 | 22,653 |
| 2023-03-24 | $6.15 | $6.15 | 25,120 |
| 2023-03-23 | $6.30 | $6.30 | 30,113 |
| 2023-03-22 | $7.50 | $7.50 | 18,680 |
| 2023-03-21 | $7.20 | $7.20 | 14,840 |
| 2023-03-20 | $5.85 | $5.85 | 4,953 |
| 2023-03-17 | $6.00 | $6.00 | 5,640 |
| 2023-03-16 | $6.60 | $6.60 | 13,473 |
| 2023-03-15 | $5.85 | $5.85 | 7,873 |
| 2023-03-14 | $5.70 | $5.70 | 6,600 |
| 2023-03-13 | $6.00 | $6.00 | 5,767 |
| 2023-03-10 | $5.85 | $5.85 | 21,193 |
| 2023-03-09 | $6.30 | $6.30 | 13,533 |
| 2023-03-08 | $6.75 | $6.75 | 3,760 |
| 2023-03-07 | $6.90 | $6.90 | 3,547 |
| 2023-03-06 | $7.50 | $7.50 | 51,600 |
| 2023-03-03 | $6.30 | $6.30 | 36,707 |
| 2023-03-02 | $5.25 | $5.25 | 10,560 |
| 2023-03-01 | $5.25 | $5.25 | 24,347 |
| 2023-02-28 | $5.70 | $5.70 | 14,480 |
| 2023-02-27 | $6.15 | $6.15 | 6,347 |
| 2023-02-24 | $6.60 | $6.60 | 51,953 |
| 2023-02-23 | $6.90 | $6.90 | 14,513 |
| 2023-02-22 | $7.20 | $7.20 | 7,487 |
| 2023-02-21 | $7.80 | $7.80 | 11,233 |
| 2023-02-17 | $7.35 | $7.35 | 15,213 |
| 2023-02-16 | $7.65 | $7.65 | 11,760 |
| 2023-02-15 | $7.65 | $7.65 | 10,327 |
| 2023-02-14 | $7.50 | $7.50 | 3,733 |
| 2023-02-13 | $7.65 | $7.65 | 4,927 |
| 2023-02-10 | $7.65 | $7.65 | 11,347 |
| 2023-02-09 | $8.55 | $8.55 | 19,720 |
| 2023-02-08 | $8.70 | $8.70 | 18,453 |
| 2023-02-07 | $8.55 | $8.55 | 21,387 |
| 2023-02-06 | $8.25 | $8.25 | 23,760 |
| 2023-02-03 | $8.40 | $8.40 | 62,420 |
| 2023-02-02 | $6.60 | $6.60 | 141,813 |
| 2023-02-01 | $7.65 | $7.65 | 3,940 |
| 2023-01-31 | $7.50 | $7.50 | 13,480 |
| 2023-01-30 | $7.05 | $7.05 | 8,333 |
| 2023-01-27 | $7.65 | $7.65 | 5,607 |
| 2023-01-26 | $7.20 | $7.20 | 5,987 |
| 2023-01-25 | $7.65 | $7.65 | 9,093 |
| 2023-01-24 | $7.65 | $7.65 | 2,853 |
| 2023-01-23 | $7.50 | $7.50 | 5,633 |
| 2023-01-20 | $7.50 | $7.50 | 3,213 |
| 2023-01-19 | $7.50 | $7.50 | 11,247 |
| 2023-01-18 | $7.35 | $7.35 | 13,513 |
| 2023-01-17 | $7.65 | $7.65 | 21,433 |
| 2023-01-13 | $7.80 | $7.80 | 35,193 |
| 2023-01-12 | $7.20 | $7.20 | 37,200 |
| 2023-01-11 | $6.75 | $6.75 | 20,147 |
| 2023-01-10 | $6.00 | $6.00 | 20,847 |
| 2023-01-09 | $6.15 | $6.15 | 5,513 |
| 2023-01-06 | $6.00 | $6.00 | 35,567 |
| 2023-01-05 | $5.25 | $5.25 | 2,993 |
| 2023-01-04 | $5.40 | $5.40 | 8,833 |
| 2023-01-03 | $4.80 | $4.80 | 8,907 |