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
- 2020-08-18 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 | $4.22 | $4.22 | 619,100 |
| 2023-12-28 | $4.59 | $4.59 | 1,079,800 |
| 2023-12-27 | $4.80 | $4.80 | 1,549,800 |
| 2023-12-26 | $4.95 | $4.95 | 1,785,100 |
| 2023-12-22 | $4.18 | $4.18 | 1,176,200 |
| 2023-12-21 | $3.87 | $3.87 | 660,500 |
| 2023-12-20 | $3.65 | $3.65 | 419,500 |
| 2023-12-19 | $3.50 | $3.50 | 359,900 |
| 2023-12-18 | $3.69 | $3.69 | 239,700 |
| 2023-12-15 | $3.68 | $3.68 | 206,000 |
| 2023-12-14 | $3.69 | $3.69 | 238,000 |
| 2023-12-13 | $3.85 | $3.85 | 309,500 |
| 2023-12-12 | $3.45 | $3.45 | 216,400 |
| 2023-12-11 | $3.33 | $3.33 | 602,400 |
| 2023-12-08 | $3.80 | $3.80 | 648,300 |
| 2023-12-07 | $3.51 | $3.51 | 503,000 |
| 2023-12-06 | $3.15 | $3.15 | 472,500 |
| 2023-12-05 | $3.20 | $3.20 | 1,479,500 |
| 2023-12-04 | $3.47 | $3.47 | 1,088,500 |
| 2023-12-01 | $2.50 | $2.50 | 295,900 |
| 2023-11-30 | $2.30 | $2.30 | 165,700 |
| 2023-11-29 | $2.20 | $2.20 | 168,500 |
| 2023-11-28 | $2.38 | $2.38 | 311,100 |
| 2023-11-27 | $2.23 | $2.23 | 172,600 |
| 2023-11-24 | $2.23 | $2.23 | 146,700 |
| 2023-11-22 | $2.19 | $2.19 | 122,000 |
| 2023-11-21 | $2.17 | $2.17 | 183,400 |
| 2023-11-20 | $2.11 | $2.11 | 218,000 |
| 2023-11-17 | $2.00 | $2.00 | 175,200 |
| 2023-11-16 | $2.00 | $2.00 | 129,400 |
| 2023-11-15 | $2.00 | $2.00 | 264,300 |
| 2023-11-14 | $2.00 | $2.00 | 457,600 |
| 2023-11-13 | $2.25 | $2.25 | 387,700 |
| 2023-11-10 | $2.19 | $2.19 | 303,700 |
| 2023-11-09 | $2.08 | $2.08 | 462,500 |
| 2023-11-08 | $2.05 | $2.05 | 196,500 |
| 2023-11-07 | $2.06 | $2.06 | 174,500 |
| 2023-11-06 | $1.86 | $1.86 | 197,700 |
| 2023-11-03 | $1.85 | $1.85 | 216,100 |
| 2023-11-02 | $1.88 | $1.88 | 405,300 |
| 2023-11-01 | $1.87 | $1.87 | 141,400 |
| 2023-10-31 | $1.90 | $1.90 | 130,500 |
| 2023-10-30 | $1.93 | $1.93 | 260,900 |
| 2023-10-27 | $1.86 | $1.86 | 176,300 |
| 2023-10-26 | $1.91 | $1.91 | 264,900 |
| 2023-10-25 | $2.00 | $2.00 | 263,700 |
| 2023-10-24 | $2.03 | $2.03 | 303,500 |
| 2023-10-23 | $1.96 | $1.96 | 321,600 |
| 2023-10-20 | $1.81 | $1.81 | 223,900 |
| 2023-10-19 | $1.81 | $1.81 | 116,400 |
| 2023-10-18 | $1.73 | $1.73 | 68,700 |
| 2023-10-17 | $1.75 | $1.75 | 139,900 |
| 2023-10-16 | $1.76 | $1.76 | 297,300 |
| 2023-10-13 | $1.55 | $1.55 | 103,600 |
| 2023-10-12 | $1.58 | $1.58 | 108,600 |
| 2023-10-11 | $1.66 | $1.66 | 160,900 |
| 2023-10-10 | $1.66 | $1.66 | 92,600 |
| 2023-10-09 | $1.68 | $1.68 | 180,000 |
| 2023-10-06 | $1.80 | $1.80 | 81,800 |
| 2023-10-05 | $1.79 | $1.79 | 65,500 |
| 2023-10-04 | $1.74 | $1.74 | 63,000 |
| 2023-10-03 | $1.78 | $1.78 | 168,800 |
| 2023-10-02 | $1.95 | $1.95 | 322,700 |
| 2023-09-29 | $1.78 | $1.78 | 45,800 |
| 2023-09-28 | $1.70 | $1.70 | 137,400 |
| 2023-09-27 | $1.74 | $1.74 | 141,700 |
| 2023-09-26 | $1.61 | $1.61 | 98,400 |
| 2023-09-25 | $1.67 | $1.67 | 56,400 |
| 2023-09-22 | $1.63 | $1.63 | 92,700 |
| 2023-09-21 | $1.60 | $1.60 | 86,900 |
| 2023-09-20 | $1.69 | $1.69 | 91,300 |
| 2023-09-19 | $1.69 | $1.69 | 193,300 |
| 2023-09-18 | $1.72 | $1.72 | 312,100 |
| 2023-09-15 | $1.67 | $1.67 | 71,600 |
| 2023-09-14 | $1.64 | $1.64 | 238,900 |
| 2023-09-13 | $1.55 | $1.55 | 70,400 |
| 2023-09-12 | $1.51 | $1.51 | 149,300 |
| 2023-09-11 | $1.47 | $1.47 | 88,100 |
| 2023-09-08 | $1.54 | $1.54 | 92,600 |
| 2023-09-07 | $1.49 | $1.49 | 55,300 |
| 2023-09-06 | $1.44 | $1.44 | 45,700 |
| 2023-09-05 | $1.44 | $1.44 | 59,000 |
| 2023-09-01 | $1.45 | $1.45 | 116,900 |
| 2023-08-31 | $1.49 | $1.49 | 115,500 |
| 2023-08-30 | $1.56 | $1.56 | 134,600 |
| 2023-08-29 | $1.57 | $1.57 | 308,200 |
| 2023-08-28 | $1.33 | $1.33 | 55,000 |
| 2023-08-25 | $1.33 | $1.33 | 33,300 |
| 2023-08-24 | $1.31 | $1.31 | 52,800 |
| 2023-08-23 | $1.35 | $1.35 | 145,700 |
| 2023-08-22 | $1.19 | $1.19 | 34,800 |
| 2023-08-21 | $1.20 | $1.20 | 60,500 |
| 2023-08-18 | $1.23 | $1.23 | 115,600 |
| 2023-08-17 | $1.29 | $1.29 | 69,400 |
| 2023-08-16 | $1.41 | $1.41 | 98,400 |
| 2023-08-15 | $1.52 | $1.52 | 51,000 |
| 2023-08-14 | $1.57 | $1.57 | 30,300 |
| 2023-08-11 | $1.52 | $1.52 | 125,000 |
| 2023-08-10 | $1.54 | $1.54 | 93,000 |
| 2023-08-09 | $1.57 | $1.57 | 73,700 |
| 2023-08-08 | $1.58 | $1.58 | 105,100 |
| 2023-08-07 | $1.46 | $1.46 | 111,400 |
| 2023-08-04 | $1.35 | $1.35 | 137,400 |
| 2023-08-03 | $1.15 | $1.15 | 342,000 |
| 2023-08-02 | $1.38 | $1.38 | 139,700 |
| 2023-08-01 | $1.46 | $1.46 | 231,000 |
| 2023-07-31 | $1.48 | $1.48 | 137,300 |
| 2023-07-28 | $1.46 | $1.46 | 219,000 |
| 2023-07-27 | $1.48 | $1.48 | 232,200 |
| 2023-07-26 | $1.60 | $1.60 | 148,800 |
| 2023-07-25 | $1.61 | $1.61 | 44,300 |
| 2023-07-24 | $1.55 | $1.55 | 202,500 |
| 2023-07-21 | $1.80 | $1.80 | 69,300 |
| 2023-07-20 | $1.79 | $1.79 | 61,700 |
| 2023-07-19 | $1.80 | $1.80 | 77,400 |
| 2023-07-18 | $1.71 | $1.71 | 157,600 |
| 2023-07-17 | $1.81 | $1.81 | 182,000 |
| 2023-07-14 | $1.98 | $1.98 | 233,100 |
| 2023-07-13 | $2.18 | $2.18 | 247,600 |
| 2023-07-12 | $2.11 | $2.11 | 208,400 |
| 2023-07-11 | $2.09 | $2.09 | 172,700 |
| 2023-07-10 | $2.07 | $2.07 | 393,100 |
| 2023-07-07 | $2.19 | $2.19 | 215,000 |
| 2023-07-06 | $2.19 | $2.19 | 268,900 |
| 2023-07-05 | $2.03 | $2.03 | 474,700 |
| 2023-07-03 | $2.38 | $2.38 | 228,000 |
| 2023-06-30 | $2.43 | $2.43 | 1,295,400 |
| 2023-06-29 | $1.96 | $1.96 | 667,700 |
| 2023-06-28 | $1.70 | $1.70 | 310,000 |
| 2023-06-27 | $1.80 | $1.80 | 711,900 |
| 2023-06-26 | $1.67 | $1.67 | 942,100 |
| 2023-06-23 | $1.30 | $1.30 | 538,600 |
| 2023-06-22 | $0.93 | $0.93 | 71,700 |
| 2023-06-21 | $0.96 | $0.96 | 276,700 |
| 2023-06-20 | $0.80 | $0.80 | 155,000 |
| 2023-06-16 | $0.79 | $0.79 | 482,800 |
| 2023-06-15 | $0.78 | $0.78 | 364,700 |
| 2023-06-14 | $0.75 | $0.75 | 229,300 |
| 2023-06-13 | $0.78 | $0.78 | 272,500 |
| 2023-06-12 | $0.73 | $0.73 | 63,300 |
| 2023-06-09 | $0.78 | $0.78 | 28,300 |
| 2023-06-08 | $0.82 | $0.82 | 22,300 |
| 2023-06-07 | $0.81 | $0.81 | 3,300 |
| 2023-06-06 | $0.83 | $0.83 | 28,100 |
| 2023-06-05 | $0.80 | $0.80 | 13,700 |
| 2023-06-02 | $0.85 | $0.85 | 241,100 |
| 2023-06-01 | $0.78 | $0.78 | 49,800 |
| 2023-05-31 | $0.81 | $0.81 | 8,300 |
| 2023-05-30 | $0.81 | $0.81 | 191,500 |
| 2023-05-26 | $0.78 | $0.78 | 61,400 |
| 2023-05-25 | $0.77 | $0.76 | 13,900 |
| 2023-05-24 | $0.77 | $0.76 | 22,500 |
| 2023-05-23 | $0.81 | $0.81 | 10,300 |
| 2023-05-22 | $0.80 | $0.80 | 35,400 |
| 2023-05-19 | $0.78 | $0.78 | 38,000 |
| 2023-05-18 | $0.80 | $0.80 | 13,900 |
| 2023-05-17 | $0.77 | $0.77 | 35,300 |
| 2023-05-16 | $0.81 | $0.81 | 11,500 |
| 2023-05-15 | $0.83 | $0.83 | 72,900 |
| 2023-05-12 | $0.81 | $0.81 | 25,100 |
| 2023-05-11 | $0.80 | $0.80 | 20,200 |
| 2023-05-10 | $0.81 | $0.81 | 12,300 |
| 2023-05-09 | $0.81 | $0.81 | 47,300 |
| 2023-05-08 | $0.78 | $0.78 | 73,300 |
| 2023-05-05 | $0.84 | $0.84 | 38,900 |
| 2023-05-04 | $0.83 | $0.83 | 8,100 |
| 2023-05-03 | $0.84 | $0.84 | 5,900 |
| 2023-05-02 | $0.82 | $0.82 | 59,800 |
| 2023-05-01 | $0.82 | $0.82 | 15,500 |
| 2023-04-28 | $0.82 | $0.82 | 7,900 |
| 2023-04-27 | $0.85 | $0.85 | 101,200 |
| 2023-04-26 | $0.80 | $0.80 | 66,800 |
| 2023-04-25 | $0.84 | $0.84 | 61,700 |
| 2023-04-24 | $0.82 | $0.82 | 30,400 |
| 2023-04-21 | $0.83 | $0.83 | 18,000 |
| 2023-04-20 | $0.85 | $0.85 | 25,100 |
| 2023-04-19 | $0.88 | $0.88 | 48,200 |
| 2023-04-18 | $0.94 | $0.94 | 237,100 |
| 2023-04-17 | $0.92 | $0.92 | 72,600 |
| 2023-04-14 | $0.89 | $0.89 | 153,300 |
| 2023-04-13 | $0.95 | $0.95 | 162,000 |
| 2023-04-12 | $0.88 | $0.88 | 66,900 |
| 2023-04-11 | $0.84 | $0.84 | 72,200 |
| 2023-04-10 | $0.83 | $0.83 | 180,100 |
| 2023-04-06 | $0.84 | $0.84 | 39,300 |
| 2023-04-05 | $0.85 | $0.85 | 72,400 |
| 2023-04-04 | $0.83 | $0.83 | 27,900 |
| 2023-04-03 | $0.89 | $0.89 | 74,700 |
| 2023-03-31 | $0.85 | $0.85 | 286,400 |
| 2023-03-30 | $0.87 | $0.87 | 108,000 |
| 2023-03-29 | $0.84 | $0.84 | 33,400 |
| 2023-03-28 | $0.84 | $0.84 | 85,300 |
| 2023-03-27 | $0.80 | $0.80 | 308,400 |
| 2023-03-24 | $0.77 | $0.76 | 36,100 |
| 2023-03-23 | $0.75 | $0.75 | 72,100 |
| 2023-03-22 | $0.75 | $0.75 | 250,800 |
| 2023-03-21 | $0.86 | $0.86 | 59,400 |
| 2023-03-20 | $0.86 | $0.86 | 70,600 |
| 2023-03-17 | $0.84 | $0.84 | 54,000 |
| 2023-03-16 | $0.80 | $0.80 | 31,100 |
| 2023-03-15 | $0.79 | $0.79 | 30,400 |
| 2023-03-14 | $0.85 | $0.85 | 64,300 |
| 2023-03-13 | $0.78 | $0.78 | 110,700 |
| 2023-03-10 | $0.70 | $0.70 | 93,400 |
| 2023-03-09 | $0.77 | $0.77 | 124,700 |
| 2023-03-08 | $0.80 | $0.80 | 93,600 |
| 2023-03-07 | $0.81 | $0.81 | 67,100 |
| 2023-03-06 | $0.82 | $0.82 | 67,700 |
| 2023-03-03 | $0.84 | $0.84 | 30,500 |
| 2023-03-02 | $0.82 | $0.82 | 14,500 |
| 2023-03-01 | $0.82 | $0.82 | 48,000 |
| 2023-02-28 | $0.82 | $0.82 | 18,900 |
| 2023-02-27 | $0.86 | $0.86 | 63,800 |
| 2023-02-24 | $0.85 | $0.85 | 95,200 |
| 2023-02-23 | $0.91 | $0.91 | 162,700 |
| 2023-02-22 | $0.82 | $0.82 | 70,600 |
| 2023-02-21 | $0.91 | $0.91 | 234,000 |
| 2023-02-17 | $0.83 | $0.83 | 216,600 |
| 2023-02-16 | $0.76 | $0.76 | 197,400 |
| 2023-02-15 | $0.70 | $0.70 | 62,700 |
| 2023-02-14 | $0.64 | $0.64 | 55,000 |
| 2023-02-13 | $0.66 | $0.66 | 14,900 |
| 2023-02-10 | $0.66 | $0.66 | 39,500 |
| 2023-02-09 | $0.65 | $0.65 | 55,300 |
| 2023-02-08 | $0.62 | $0.62 | 101,600 |
| 2023-02-07 | $0.73 | $0.73 | 244,800 |
| 2023-02-06 | $0.72 | $0.72 | 45,500 |
| 2023-02-03 | $0.79 | $0.79 | 54,700 |
| 2023-02-02 | $0.77 | $0.77 | 262,500 |
| 2023-02-01 | $0.65 | $0.65 | 110,400 |
| 2023-01-31 | $0.68 | $0.68 | 231,500 |
| 2023-01-30 | $0.72 | $0.72 | 185,000 |
| 2023-01-27 | $0.80 | $0.80 | 223,700 |
| 2023-01-26 | $0.78 | $0.78 | 90,700 |
| 2023-01-25 | $0.72 | $0.72 | 228,800 |
| 2023-01-24 | $0.72 | $0.72 | 56,900 |
| 2023-01-23 | $0.69 | $0.69 | 265,400 |
| 2023-01-20 | $0.61 | $0.61 | 73,100 |
| 2023-01-19 | $0.55 | $0.55 | 26,100 |
| 2023-01-18 | $0.52 | $0.52 | 108,500 |
| 2023-01-17 | $0.57 | $0.57 | 124,800 |
| 2023-01-13 | $0.52 | $0.52 | 129,800 |
| 2023-01-12 | $0.55 | $0.55 | 289,400 |
| 2023-01-11 | $0.45 | $0.45 | 65,200 |
| 2023-01-10 | $0.48 | $0.48 | 44,600 |
| 2023-01-09 | $0.47 | $0.47 | 132,800 |
| 2023-01-06 | $0.45 | $0.45 | 74,900 |
| 2023-01-05 | $0.45 | $0.45 | 101,700 |
| 2023-01-04 | $0.39 | $0.39 | 65,300 |
| 2023-01-03 | $0.36 | $0.36 | 77,200 |