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
- 1990-04-10 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 | $4.32 | $4.32 | 6,600 |
| 2023-12-28 | $4.42 | $4.42 | 800 |
| 2023-12-27 | $4.45 | $4.45 | 6,100 |
| 2023-12-26 | $4.46 | $4.46 | 15,900 |
| 2023-12-22 | $4.39 | $4.39 | 6,000 |
| 2023-12-21 | $4.40 | $4.40 | 3,200 |
| 2023-12-20 | $4.39 | $4.39 | 1,100 |
| 2023-12-19 | $4.31 | $4.31 | 4,100 |
| 2023-12-18 | $4.18 | $4.18 | 2,600 |
| 2023-12-15 | $4.18 | $4.18 | 7,100 |
| 2023-12-14 | $4.01 | $4.01 | 4,600 |
| 2023-12-13 | $3.89 | $3.89 | 6,800 |
| 2023-12-12 | $4.05 | $4.05 | 800 |
| 2023-12-11 | $4.00 | $4.00 | 30,600 |
| 2023-12-08 | $4.12 | $4.12 | 5,300 |
| 2023-12-07 | $4.30 | $4.30 | 9,600 |
| 2023-12-06 | $4.64 | $4.64 | 2,400 |
| 2023-12-05 | $4.59 | $4.59 | 5,200 |
| 2023-12-04 | $4.43 | $4.43 | 2,000 |
| 2023-12-01 | $4.45 | $4.45 | 18,600 |
| 2023-11-30 | $4.45 | $4.45 | 6,700 |
| 2023-11-29 | $4.47 | $4.47 | 1,400 |
| 2023-11-28 | $4.42 | $4.42 | 15,300 |
| 2023-11-27 | $4.25 | $4.25 | 3,300 |
| 2023-11-24 | $4.35 | $4.35 | 2,700 |
| 2023-11-22 | $4.41 | $4.41 | 8,200 |
| 2023-11-21 | $4.50 | $4.50 | 17,700 |
| 2023-11-20 | $4.58 | $4.58 | 3,800 |
| 2023-11-17 | $4.70 | $4.70 | 3,400 |
| 2023-11-16 | $4.55 | $4.55 | 5,100 |
| 2023-11-15 | $4.75 | $4.75 | 5,300 |
| 2023-11-14 | $4.75 | $4.75 | 7,600 |
| 2023-11-13 | $4.50 | $4.50 | 20,100 |
| 2023-11-10 | $5.01 | $5.01 | 9,100 |
| 2023-11-09 | $4.89 | $4.89 | 34,200 |
| 2023-11-08 | $4.81 | $4.81 | 5,000 |
| 2023-11-07 | $4.80 | $4.80 | 6,500 |
| 2023-11-06 | $5.10 | $5.10 | 8,600 |
| 2023-11-03 | $4.96 | $4.96 | 2,400 |
| 2023-11-02 | $5.05 | $5.05 | 1,000 |
| 2023-11-01 | $4.78 | $4.78 | 1,000 |
| 2023-10-31 | $4.75 | $4.75 | 5,200 |
| 2023-10-30 | $4.80 | $4.80 | 4,800 |
| 2023-10-27 | $4.79 | $4.79 | 1,000 |
| 2023-10-26 | $4.92 | $4.92 | 1,300 |
| 2023-10-25 | $4.92 | $4.92 | 7,200 |
| 2023-10-24 | $4.61 | $4.61 | 5,600 |
| 2023-10-23 | $4.99 | $4.99 | 3,000 |
| 2023-10-20 | $4.97 | $4.97 | 7,900 |
| 2023-10-19 | $4.90 | $4.90 | 8,900 |
| 2023-10-18 | $4.90 | $4.90 | 3,600 |
| 2023-10-17 | $5.00 | $5.00 | 4,700 |
| 2023-10-16 | $4.96 | $4.96 | 8,000 |
| 2023-10-13 | $4.55 | $4.55 | 9,900 |
| 2023-10-12 | $4.10 | $4.10 | 19,800 |
| 2023-10-11 | $4.20 | $4.20 | 1,400 |
| 2023-10-10 | $3.88 | $3.88 | 5,100 |
| 2023-10-09 | $3.67 | $3.67 | 900 |
| 2023-10-06 | $3.51 | $3.51 | 1,500 |
| 2023-10-05 | $3.50 | $3.50 | 6,300 |
| 2023-10-04 | $3.41 | $3.41 | 3,700 |
| 2023-10-03 | $3.45 | $3.45 | 11,100 |
| 2023-10-02 | $3.55 | $3.55 | 4,800 |
| 2023-09-29 | $3.98 | $3.98 | 2,100 |
| 2023-09-28 | $4.04 | $4.04 | 4,200 |
| 2023-09-27 | $3.71 | $3.71 | 2,600 |
| 2023-09-26 | $3.65 | $3.65 | 2,200 |
| 2023-09-25 | $3.61 | $3.61 | 5,100 |
| 2023-09-22 | $3.81 | $3.81 | 7,500 |
| 2023-09-21 | $3.90 | $3.90 | 2,700 |
| 2023-09-20 | $3.50 | $3.50 | 4,300 |
| 2023-09-19 | $4.12 | $4.12 | 1,500 |
| 2023-09-18 | $3.95 | $3.95 | 4,800 |
| 2023-09-15 | $3.60 | $3.60 | 12,000 |
| 2023-09-14 | $3.89 | $3.89 | 5,900 |
| 2023-09-13 | $4.15 | $4.15 | 700 |
| 2023-09-12 | $4.30 | $4.30 | 2,100 |
| 2023-09-11 | $4.32 | $4.32 | 1,500 |
| 2023-09-08 | $4.32 | $4.32 | 4,900 |
| 2023-09-07 | $4.55 | $4.55 | 2,400 |
| 2023-09-06 | $4.46 | $4.46 | 5,100 |
| 2023-09-05 | $4.37 | $4.37 | 8,400 |
| 2023-09-01 | $4.40 | $4.40 | 1,400 |
| 2023-08-31 | $4.12 | $4.12 | 300 |
| 2023-08-30 | $4.06 | $4.06 | 1,300 |
| 2023-08-29 | $4.02 | $4.02 | 4,000 |
| 2023-08-28 | $4.00 | $4.00 | 2,400 |
| 2023-08-25 | $3.89 | $3.89 | 200 |
| 2023-08-24 | $3.95 | $3.95 | 7,500 |
| 2023-08-23 | $3.55 | $3.55 | 16,400 |
| 2023-08-22 | $4.01 | $4.01 | 20,500 |
| 2023-08-21 | $3.82 | $3.82 | 22,500 |
| 2023-08-18 | $3.82 | $3.82 | 25,300 |
| 2023-08-17 | $3.95 | $3.95 | 38,800 |
| 2023-08-16 | $3.68 | $3.68 | 16,200 |
| 2023-08-15 | $3.40 | $3.40 | 161,000 |
| 2023-08-14 | $6.36 | $6.36 | 5,600 |
| 2023-08-11 | $6.30 | $6.30 | 5,000 |
| 2023-08-10 | $6.05 | $6.05 | 7,800 |
| 2023-08-09 | $6.20 | $6.20 | 7,800 |
| 2023-08-08 | $6.49 | $6.49 | 11,000 |
| 2023-08-07 | $6.24 | $6.24 | 18,000 |
| 2023-08-04 | $7.15 | $7.15 | 3,300 |
| 2023-08-03 | $7.00 | $7.00 | 9,400 |
| 2023-08-02 | $6.15 | $6.15 | 4,700 |
| 2023-08-01 | $6.15 | $6.15 | 2,000 |
| 2023-07-31 | $6.50 | $6.50 | 11,600 |
| 2023-07-28 | $6.20 | $6.20 | 1,000 |
| 2023-07-27 | $6.00 | $6.00 | 700 |
| 2023-07-26 | $6.03 | $6.03 | 3,300 |
| 2023-07-25 | $6.18 | $6.18 | 11,200 |
| 2023-07-24 | $6.06 | $6.06 | 14,400 |
| 2023-07-21 | $6.38 | $6.38 | 23,000 |
| 2023-07-20 | $6.30 | $6.30 | 7,200 |
| 2023-07-19 | $6.05 | $6.05 | 21,500 |
| 2023-07-18 | $6.02 | $6.02 | 12,300 |
| 2023-07-17 | $6.54 | $6.54 | 12,300 |
| 2023-07-14 | $6.06 | $6.06 | 32,600 |
| 2023-07-13 | $6.80 | $6.80 | 35,000 |
| 2023-07-12 | $6.13 | $6.13 | 22,600 |
| 2023-07-11 | $5.90 | $5.90 | 9,100 |
| 2023-07-10 | $6.09 | $6.09 | 8,700 |
| 2023-07-07 | $5.35 | $5.35 | 24,800 |
| 2023-07-06 | $5.91 | $5.91 | 32,300 |
| 2023-07-05 | $5.20 | $5.20 | 4,100 |
| 2023-07-03 | $4.75 | $4.75 | 22,400 |
| 2023-06-30 | $4.80 | $4.80 | 8,400 |
| 2023-06-29 | $4.45 | $4.45 | 54,000 |
| 2023-06-28 | $3.86 | $3.86 | 4,400 |
| 2023-06-27 | $3.70 | $3.70 | 9,000 |
| 2023-06-26 | $3.86 | $3.86 | 30,000 |
| 2023-06-23 | $4.12 | $4.12 | 2,500 |
| 2023-06-22 | $4.11 | $4.11 | 5,200 |
| 2023-06-21 | $4.20 | $4.20 | 7,600 |
| 2023-06-20 | $4.15 | $4.15 | 13,000 |
| 2023-06-16 | $4.06 | $4.06 | 3,300 |
| 2023-06-15 | $3.99 | $3.99 | 12,300 |
| 2023-06-14 | $3.90 | $3.90 | 10,900 |
| 2023-06-13 | $3.92 | $3.92 | 13,900 |
| 2023-06-12 | $3.86 | $3.86 | 6,500 |
| 2023-06-09 | $4.03 | $4.03 | 5,900 |
| 2023-06-08 | $4.04 | $4.04 | 33,900 |
| 2023-06-07 | $3.61 | $3.61 | 3,400 |
| 2023-06-06 | $3.34 | $3.34 | 26,700 |
| 2023-06-05 | $3.68 | $3.68 | 50,300 |
| 2023-06-02 | $3.86 | $3.86 | 52,500 |
| 2023-06-01 | $3.32 | $3.32 | 11,100 |
| 2023-05-31 | $3.25 | $3.25 | 3,500 |
| 2023-05-30 | $3.43 | $3.43 | 16,700 |
| 2023-05-26 | $3.20 | $3.20 | 45,700 |
| 2023-05-25 | $3.10 | $3.10 | 24,400 |
| 2023-05-24 | $3.41 | $3.41 | 14,200 |
| 2023-05-23 | $3.60 | $3.60 | 12,900 |
| 2023-05-22 | $3.70 | $3.70 | 48,500 |
| 2023-05-19 | $3.21 | $3.21 | 15,200 |
| 2023-05-18 | $3.20 | $3.20 | 27,800 |
| 2023-05-17 | $3.10 | $3.10 | 45,500 |
| 2023-05-16 | $2.89 | $2.89 | 92,900 |
| 2023-05-15 | $2.15 | $2.15 | 8,100 |
| 2023-05-12 | $1.98 | $1.98 | 12,600 |
| 2023-05-11 | $2.05 | $2.05 | 3,900 |
| 2023-05-10 | $2.02 | $2.02 | 1,800 |
| 2023-05-09 | $2.00 | $2.00 | 5,300 |
| 2023-05-08 | $2.05 | $2.05 | 9,200 |
| 2023-05-05 | $1.90 | $1.90 | 8,200 |
| 2023-05-04 | $1.80 | $1.80 | 10,400 |
| 2023-05-03 | $1.95 | $1.95 | 5,200 |
| 2023-05-02 | $1.77 | $1.77 | 76,100 |
| 2023-05-01 | $2.45 | $2.45 | 3,400 |
| 2023-04-28 | $2.51 | $2.51 | 3,700 |
| 2023-04-27 | $2.44 | $2.44 | 14,400 |
| 2023-04-26 | $2.40 | $2.40 | 13,500 |
| 2023-04-25 | $2.33 | $2.33 | 52,900 |
| 2023-04-24 | $2.70 | $2.70 | 7,500 |
| 2023-04-21 | $2.76 | $2.76 | 8,800 |
| 2023-04-20 | $2.90 | $2.90 | 16,900 |
| 2023-04-19 | $2.76 | $2.76 | 7,500 |
| 2023-04-18 | $3.00 | $3.00 | 10,600 |
| 2023-04-17 | $2.96 | $2.96 | 9,400 |
| 2023-04-14 | $2.90 | $2.90 | 10,200 |
| 2023-04-13 | $3.00 | $3.00 | 14,000 |
| 2023-04-12 | $3.02 | $3.02 | 32,000 |
| 2023-04-11 | $2.58 | $2.58 | 12,000 |
| 2023-04-10 | $2.40 | $2.40 | 22,300 |
| 2023-04-06 | $2.50 | $2.50 | 16,000 |
| 2023-04-05 | $2.58 | $2.58 | 19,100 |
| 2023-04-04 | $2.40 | $2.40 | 20,600 |
| 2023-04-03 | $2.42 | $2.42 | 120,200 |
| 2023-03-31 | $1.95 | $1.95 | 22,000 |
| 2023-03-30 | $1.71 | $1.71 | 700 |
| 2023-03-29 | $1.76 | $1.76 | 49,300 |
| 2023-03-28 | $1.45 | $1.45 | 700 |
| 2023-03-27 | $1.51 | $1.51 | 2,500 |
| 2023-03-24 | $1.50 | $1.50 | 4,900 |
| 2023-03-23 | $1.44 | $1.44 | 7,200 |
| 2023-03-22 | $1.47 | $1.47 | 7,900 |
| 2023-03-21 | $1.51 | $1.51 | 1,600 |
| 2023-03-20 | $1.50 | $1.50 | 9,400 |
| 2023-03-17 | $1.45 | $1.45 | 27,600 |
| 2023-03-16 | $1.60 | $1.60 | 29,500 |
| 2023-03-15 | $1.75 | $1.75 | 33,900 |
| 2023-03-14 | $1.95 | $1.95 | 2,100 |
| 2023-03-13 | $2.03 | $2.03 | 5,200 |
| 2023-03-10 | $1.95 | $1.95 | 4,700 |
| 2023-03-09 | $2.01 | $2.01 | 5,600 |
| 2023-03-08 | $2.01 | $2.01 | 2,500 |
| 2023-03-07 | $2.00 | $2.00 | 3,500 |
| 2023-03-06 | $1.94 | $1.94 | 9,800 |
| 2023-03-03 | $2.10 | $2.10 | 8,800 |
| 2023-03-02 | $2.13 | $2.13 | 13,700 |
| 2023-03-01 | $2.08 | $2.08 | 6,800 |
| 2023-02-28 | $1.99 | $1.99 | 2,400 |
| 2023-02-27 | $1.87 | $1.87 | 3,700 |
| 2023-02-24 | $1.96 | $1.96 | 3,500 |
| 2023-02-23 | $2.00 | $2.00 | 4,100 |
| 2023-02-22 | $2.00 | $2.00 | 1,600 |
| 2023-02-21 | $1.76 | $1.76 | 3,100 |
| 2023-02-17 | $1.93 | $1.93 | 4,700 |
| 2023-02-16 | $2.00 | $2.00 | 1,800 |
| 2023-02-15 | $2.04 | $2.04 | 7,700 |
| 2023-02-14 | $2.00 | $2.00 | 10,900 |
| 2023-02-13 | $2.21 | $2.21 | 20,100 |
| 2023-02-10 | $1.90 | $1.90 | 7,400 |
| 2023-02-09 | $1.62 | $1.62 | 3,300 |
| 2023-02-08 | $1.60 | $1.60 | 3,800 |
| 2023-02-07 | $1.74 | $1.74 | 11,700 |
| 2023-02-06 | $1.80 | $1.80 | 6,800 |
| 2023-02-03 | $1.84 | $1.84 | 6,200 |
| 2023-02-02 | $1.87 | $1.87 | 48,000 |
| 2023-02-01 | $1.66 | $1.66 | 17,300 |
| 2023-01-31 | $1.72 | $1.72 | 40,000 |
| 2023-01-30 | $1.59 | $1.59 | 15,000 |
| 2023-01-27 | $1.51 | $1.51 | 14,500 |
| 2023-01-26 | $1.60 | $1.60 | 10,500 |
| 2023-01-25 | $1.45 | $1.45 | 1,500 |
| 2023-01-24 | $1.55 | $1.55 | 200 |
| 2023-01-23 | $1.53 | $1.53 | 700 |
| 2023-01-20 | $1.50 | $1.50 | 5,000 |
| 2023-01-19 | $1.46 | $1.46 | 8,100 |
| 2023-01-18 | $1.49 | $1.49 | 4,200 |
| 2023-01-17 | $1.44 | $1.44 | 16,900 |
| 2023-01-13 | $1.32 | $1.32 | 4,800 |
| 2023-01-12 | $1.38 | $1.38 | 0 |
| 2023-01-11 | $1.38 | $1.38 | 5,200 |
| 2023-01-10 | $1.46 | $1.46 | 0 |
| 2023-01-09 | $1.46 | $1.46 | 5,800 |
| 2023-01-06 | $1.46 | $1.46 | 400 |
| 2023-01-05 | $1.37 | $1.37 | 2,400 |
| 2023-01-04 | $1.40 | $1.40 | 6,200 |
| 2023-01-03 | $1.51 | $1.51 | 900 |