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
- 2008-06-24 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 | $3.96 | $6.13 | 1,150,000 |
| 2023-12-28 | $3.96 | $6.13 | 300,000 |
| 2023-12-27 | $3.96 | $6.13 | 3,200 |
| 2023-12-26 | $4.20 | $6.50 | 0 |
| 2023-12-22 | $4.20 | $6.50 | 1,100 |
| 2023-12-21 | $3.91 | $6.05 | 200 |
| 2023-12-20 | $4.01 | $6.21 | 0 |
| 2023-12-19 | $4.01 | $6.21 | 0 |
| 2023-12-18 | $4.01 | $6.21 | 0 |
| 2023-12-15 | $4.01 | $6.21 | 2,400 |
| 2023-12-14 | $4.01 | $6.21 | 25,400 |
| 2023-12-13 | $3.91 | $6.05 | 309,000 |
| 2023-12-12 | $4.19 | $6.49 | 29,700 |
| 2023-12-11 | $4.18 | $6.47 | 600 |
| 2023-12-08 | $4.20 | $6.50 | 700 |
| 2023-12-07 | $4.25 | $6.58 | 0 |
| 2023-12-06 | $4.25 | $6.58 | 5,000 |
| 2023-12-05 | $3.91 | $6.05 | 0 |
| 2023-12-04 | $3.91 | $6.05 | 0 |
| 2023-12-01 | $3.91 | $6.05 | 1,000 |
| 2023-11-30 | $4.12 | $6.38 | 0 |
| 2023-11-29 | $4.12 | $6.38 | 0 |
| 2023-11-28 | $4.12 | $6.38 | 12,200 |
| 2023-11-27 | $4.11 | $6.36 | 6,300 |
| 2023-11-24 | $4.11 | $6.36 | 600 |
| 2023-11-22 | $3.95 | $6.12 | 0 |
| 2023-11-21 | $3.95 | $6.12 | 0 |
| 2023-11-20 | $3.95 | $6.12 | 0 |
| 2023-11-17 | $3.95 | $6.12 | 2,200 |
| 2023-11-16 | $3.90 | $6.04 | 0 |
| 2023-11-15 | $3.90 | $6.04 | 200 |
| 2023-11-14 | $3.88 | $6.01 | 0 |
| 2023-11-13 | $3.88 | $6.01 | 100 |
| 2023-11-10 | $3.88 | $6.01 | 0 |
| 2023-11-09 | $3.88 | $6.01 | 0 |
| 2023-11-08 | $3.88 | $6.01 | 0 |
| 2023-11-07 | $3.88 | $6.01 | 15,100 |
| 2023-11-06 | $3.88 | $6.01 | 500 |
| 2023-11-03 | $3.70 | $5.73 | 0 |
| 2023-11-02 | $3.70 | $5.73 | 0 |
| 2023-11-01 | $3.70 | $5.73 | 800 |
| 2023-10-31 | $3.90 | $6.04 | 0 |
| 2023-10-30 | $3.90 | $5.91 | 100 |
| 2023-10-27 | $3.41 | $5.16 | 0 |
| 2023-10-26 | $3.41 | $5.16 | 0 |
| 2023-10-25 | $3.41 | $5.16 | 0 |
| 2023-10-24 | $3.41 | $5.16 | 0 |
| 2023-10-23 | $3.41 | $5.16 | 600 |
| 2023-10-20 | $3.81 | $5.77 | 2,500 |
| 2023-10-19 | $3.81 | $5.77 | 0 |
| 2023-10-18 | $3.81 | $5.77 | 0 |
| 2023-10-17 | $3.81 | $5.77 | 0 |
| 2023-10-16 | $3.81 | $5.77 | 0 |
| 2023-10-13 | $3.81 | $5.77 | 1,500 |
| 2023-10-12 | $3.81 | $5.77 | 400 |
| 2023-10-11 | $3.80 | $5.75 | 156,200 |
| 2023-10-10 | $3.46 | $5.24 | 0 |
| 2023-10-09 | $3.46 | $5.24 | 1,000 |
| 2023-10-06 | $3.46 | $5.24 | 200,000 |
| 2023-10-05 | $3.46 | $5.24 | 100 |
| 2023-10-04 | $3.46 | $5.24 | 153,600 |
| 2023-10-03 | $3.73 | $5.65 | 250,600 |
| 2023-10-02 | $4.05 | $6.13 | 0 |
| 2023-09-29 | $4.05 | $6.13 | 0 |
| 2023-09-28 | $4.05 | $6.13 | 265,200 |
| 2023-09-27 | $3.70 | $5.60 | 0 |
| 2023-09-26 | $3.70 | $5.60 | 0 |
| 2023-09-25 | $3.70 | $5.60 | 0 |
| 2023-09-22 | $3.70 | $5.60 | 0 |
| 2023-09-21 | $3.70 | $5.60 | 200 |
| 2023-09-20 | $3.70 | $5.60 | 0 |
| 2023-09-19 | $3.70 | $5.60 | 0 |
| 2023-09-18 | $3.70 | $5.60 | 1,900 |
| 2023-09-15 | $3.70 | $5.60 | 0 |
| 2023-09-14 | $3.70 | $5.60 | 100 |
| 2023-09-13 | $3.70 | $5.60 | 4,000 |
| 2023-09-12 | $3.68 | $5.57 | 10,000 |
| 2023-09-11 | $3.40 | $5.15 | 0 |
| 2023-09-08 | $3.40 | $5.15 | 1,400 |
| 2023-09-07 | $3.82 | $5.78 | 0 |
| 2023-09-06 | $3.82 | $5.78 | 0 |
| 2023-09-05 | $3.82 | $5.78 | 0 |
| 2023-09-01 | $3.82 | $5.78 | 0 |
| 2023-08-31 | $3.82 | $5.78 | 0 |
| 2023-08-30 | $3.82 | $5.78 | 0 |
| 2023-08-29 | $3.82 | $5.78 | 0 |
| 2023-08-28 | $3.82 | $5.78 | 0 |
| 2023-08-25 | $3.82 | $5.78 | 0 |
| 2023-08-24 | $3.82 | $5.78 | 0 |
| 2023-08-23 | $3.82 | $5.78 | 6,500 |
| 2023-08-22 | $3.89 | $5.89 | 0 |
| 2023-08-21 | $3.89 | $5.89 | 0 |
| 2023-08-18 | $3.89 | $5.89 | 0 |
| 2023-08-17 | $3.89 | $5.89 | 0 |
| 2023-08-16 | $3.89 | $5.89 | 0 |
| 2023-08-15 | $3.89 | $5.89 | 200 |
| 2023-08-14 | $3.88 | $5.87 | 0 |
| 2023-08-11 | $3.88 | $5.87 | 0 |
| 2023-08-10 | $3.88 | $5.87 | 0 |
| 2023-08-09 | $3.88 | $5.87 | 0 |
| 2023-08-08 | $3.88 | $5.87 | 1,000,000 |
| 2023-08-07 | $3.88 | $5.87 | 1,000,000 |
| 2023-08-04 | $3.88 | $5.87 | 700 |
| 2023-08-03 | $3.95 | $5.98 | 0 |
| 2023-08-02 | $3.95 | $5.98 | 400 |
| 2023-08-01 | $4.00 | $6.06 | 1,500 |
| 2023-07-31 | $4.00 | $6.06 | 2,400 |
| 2023-07-28 | $4.08 | $6.18 | 1,700 |
| 2023-07-27 | $4.36 | $6.60 | 600 |
| 2023-07-26 | $4.00 | $6.06 | 5,100 |
| 2023-07-25 | $3.78 | $5.72 | 11,600 |
| 2023-07-24 | $3.89 | $5.89 | 6,500 |
| 2023-07-21 | $3.83 | $5.80 | 0 |
| 2023-07-20 | $3.83 | $5.80 | 0 |
| 2023-07-19 | $3.83 | $5.80 | 0 |
| 2023-07-18 | $3.83 | $5.80 | 100 |
| 2023-07-17 | $3.66 | $5.54 | 0 |
| 2023-07-14 | $3.66 | $5.54 | 0 |
| 2023-07-13 | $3.66 | $5.54 | 200 |
| 2023-07-12 | $3.53 | $5.34 | 0 |
| 2023-07-11 | $3.53 | $5.34 | 0 |
| 2023-07-10 | $3.53 | $5.34 | 400 |
| 2023-07-07 | $3.10 | $4.69 | 0 |
| 2023-07-06 | $3.10 | $4.69 | 6,600 |
| 2023-07-05 | $3.10 | $4.69 | 0 |
| 2023-07-03 | $3.10 | $4.69 | 0 |
| 2023-06-30 | $3.10 | $4.69 | 0 |
| 2023-06-29 | $3.10 | $4.69 | 400 |
| 2023-06-28 | $3.10 | $4.69 | 5,200 |
| 2023-06-27 | $3.10 | $4.69 | 0 |
| 2023-06-26 | $3.10 | $4.69 | 42,900 |
| 2023-06-23 | $3.26 | $4.94 | 0 |
| 2023-06-22 | $3.26 | $4.94 | 0 |
| 2023-06-21 | $3.26 | $4.94 | 0 |
| 2023-06-20 | $3.26 | $4.94 | 900 |
| 2023-06-16 | $3.25 | $4.92 | 2,800 |
| 2023-06-15 | $3.25 | $4.92 | 0 |
| 2023-06-14 | $3.25 | $4.92 | 0 |
| 2023-06-13 | $3.25 | $4.92 | 6,700 |
| 2023-06-12 | $3.41 | $5.16 | 0 |
| 2023-06-09 | $3.41 | $5.16 | 54,000 |
| 2023-06-08 | $3.28 | $4.97 | 0 |
| 2023-06-07 | $3.28 | $4.97 | 0 |
| 2023-06-06 | $3.28 | $4.97 | 300 |
| 2023-06-05 | $3.28 | $4.97 | 1,100 |
| 2023-06-02 | $3.28 | $4.97 | 100 |
| 2023-06-01 | $3.15 | $4.77 | 8,200 |
| 2023-05-31 | $3.30 | $5.00 | 0 |
| 2023-05-30 | $3.30 | $5.00 | 0 |
| 2023-05-26 | $3.30 | $5.00 | 800 |
| 2023-05-25 | $3.39 | $5.13 | 14,000 |
| 2023-05-24 | $3.16 | $4.78 | 45,200 |
| 2023-05-23 | $3.69 | $5.59 | 300 |
| 2023-05-22 | $3.35 | $5.07 | 5,800 |
| 2023-05-19 | $3.35 | $5.07 | 0 |
| 2023-05-18 | $3.35 | $5.07 | 0 |
| 2023-05-17 | $3.35 | $5.07 | 3,000 |
| 2023-05-16 | $3.14 | $4.75 | 100 |
| 2023-05-15 | $3.40 | $5.15 | 32,000 |
| 2023-05-12 | $3.63 | $5.50 | 0 |
| 2023-05-11 | $3.63 | $5.50 | 0 |
| 2023-05-10 | $3.63 | $5.50 | 1,000 |
| 2023-05-09 | $3.63 | $5.50 | 0 |
| 2023-05-08 | $3.63 | $5.50 | 0 |
| 2023-05-05 | $3.63 | $5.50 | 100 |
| 2023-05-04 | $3.63 | $5.50 | 600 |
| 2023-05-03 | $3.36 | $5.09 | 132,200 |
| 2023-05-02 | $3.35 | $5.07 | 0 |
| 2023-05-01 | $3.35 | $5.07 | 100 |
| 2023-04-28 | $3.80 | $5.75 | 0 |
| 2023-04-27 | $3.80 | $5.75 | 200,300 |
| 2023-04-26 | $3.70 | $5.50 | 0 |
| 2023-04-25 | $3.70 | $5.50 | 400 |
| 2023-04-24 | $3.85 | $5.73 | 0 |
| 2023-04-21 | $3.85 | $5.73 | 0 |
| 2023-04-20 | $3.85 | $5.73 | 0 |
| 2023-04-19 | $3.85 | $5.73 | 0 |
| 2023-04-18 | $3.85 | $5.73 | 0 |
| 2023-04-17 | $3.85 | $5.73 | 0 |
| 2023-04-14 | $3.85 | $5.73 | 0 |
| 2023-04-13 | $3.85 | $5.73 | 0 |
| 2023-04-12 | $3.85 | $5.73 | 1,000,500 |
| 2023-04-11 | $4.05 | $6.02 | 0 |
| 2023-04-10 | $4.05 | $6.02 | 2,700 |
| 2023-04-06 | $4.05 | $6.02 | 0 |
| 2023-04-05 | $4.05 | $6.02 | 2,300 |
| 2023-04-04 | $4.05 | $6.02 | 500 |
| 2023-04-03 | $3.47 | $5.16 | 0 |
| 2023-03-31 | $3.47 | $5.16 | 33,300 |
| 2023-03-30 | $3.65 | $5.43 | 0 |
| 2023-03-29 | $3.65 | $5.43 | 0 |
| 2023-03-28 | $3.65 | $5.43 | 0 |
| 2023-03-27 | $3.65 | $5.43 | 20,300 |
| 2023-03-24 | $3.65 | $5.43 | 0 |
| 2023-03-23 | $3.65 | $5.43 | 0 |
| 2023-03-22 | $3.65 | $5.43 | 0 |
| 2023-03-21 | $3.65 | $5.43 | 500 |
| 2023-03-20 | $3.18 | $4.73 | 0 |
| 2023-03-17 | $3.18 | $4.73 | 3,700 |
| 2023-03-16 | $3.47 | $5.16 | 62,700 |
| 2023-03-15 | $3.47 | $5.16 | 182,400 |
| 2023-03-14 | $3.57 | $5.31 | 1,500 |
| 2023-03-13 | $3.70 | $5.50 | 10,800 |
| 2023-03-10 | $3.72 | $5.53 | 225,100 |
| 2023-03-09 | $3.98 | $5.92 | 0 |
| 2023-03-08 | $3.98 | $5.92 | 0 |
| 2023-03-07 | $3.98 | $5.92 | 200 |
| 2023-03-06 | $4.20 | $6.25 | 2,001,900 |
| 2023-03-03 | $3.97 | $5.90 | 6,400 |
| 2023-03-02 | $3.90 | $5.80 | 18,200 |
| 2023-03-01 | $3.93 | $5.84 | 400 |
| 2023-02-28 | $3.95 | $5.87 | 400 |
| 2023-02-27 | $3.77 | $5.61 | 500 |
| 2023-02-24 | $3.63 | $5.40 | 500,100 |
| 2023-02-23 | $3.65 | $5.43 | 0 |
| 2023-02-22 | $3.65 | $5.43 | 100 |
| 2023-02-21 | $3.75 | $5.58 | 63,000 |
| 2023-02-17 | $3.79 | $5.64 | 100 |
| 2023-02-16 | $3.72 | $5.53 | 0 |
| 2023-02-15 | $3.72 | $5.53 | 0 |
| 2023-02-14 | $3.72 | $5.53 | 0 |
| 2023-02-13 | $3.72 | $5.53 | 2,500 |
| 2023-02-10 | $3.66 | $5.44 | 2,000 |
| 2023-02-09 | $3.66 | $5.44 | 0 |
| 2023-02-08 | $3.66 | $5.44 | 2,006,200 |
| 2023-02-07 | $3.88 | $5.77 | 2,200 |
| 2023-02-06 | $3.94 | $5.86 | 300 |
| 2023-02-03 | $3.98 | $5.92 | 7,900 |
| 2023-02-02 | $3.85 | $5.73 | 100 |
| 2023-02-01 | $3.60 | $5.35 | 500 |
| 2023-01-31 | $3.51 | $5.22 | 0 |
| 2023-01-30 | $3.51 | $5.22 | 1,250,000 |
| 2023-01-27 | $3.51 | $5.22 | 0 |
| 2023-01-26 | $3.51 | $5.22 | 2,500,400 |
| 2023-01-25 | $3.50 | $5.20 | 0 |
| 2023-01-24 | $3.50 | $5.20 | 700 |
| 2023-01-23 | $3.33 | $4.95 | 0 |
| 2023-01-20 | $3.33 | $4.95 | 600 |
| 2023-01-19 | $3.46 | $5.15 | 0 |
| 2023-01-18 | $3.46 | $5.15 | 1,000 |
| 2023-01-17 | $3.22 | $4.79 | 0 |
| 2023-01-13 | $3.22 | $4.79 | 0 |
| 2023-01-12 | $3.22 | $4.79 | 200 |
| 2023-01-11 | $3.25 | $4.83 | 12,300 |
| 2023-01-10 | $3.13 | $4.65 | 0 |
| 2023-01-09 | $3.13 | $4.65 | 0 |
| 2023-01-06 | $3.13 | $4.65 | 29,100 |
| 2023-01-05 | $3.10 | $4.61 | 0 |
| 2023-01-04 | $3.10 | $4.61 | 19,700 |
| 2023-01-03 | $2.91 | $4.33 | 0 |