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 | $4.36 | $5.64 | 60,700 |
| 2023-12-28 | $4.39 | $5.68 | 183,800 |
| 2023-12-27 | $4.37 | $5.66 | 70,600 |
| 2023-12-26 | $4.37 | $5.66 | 24,200 |
| 2023-12-22 | $4.33 | $5.60 | 248,100 |
| 2023-12-21 | $4.34 | $5.62 | 296,500 |
| 2023-12-20 | $4.35 | $5.63 | 177,000 |
| 2023-12-19 | $4.37 | $5.66 | 373,100 |
| 2023-12-18 | $4.38 | $5.67 | 213,800 |
| 2023-12-15 | $4.41 | $5.71 | 335,800 |
| 2023-12-14 | $4.53 | $5.86 | 151,500 |
| 2023-12-13 | $4.63 | $5.80 | 171,300 |
| 2023-12-12 | $4.35 | $5.45 | 214,700 |
| 2023-12-11 | $4.51 | $5.65 | 217,400 |
| 2023-12-08 | $4.71 | $5.90 | 101,300 |
| 2023-12-07 | $4.62 | $5.79 | 156,800 |
| 2023-12-06 | $4.65 | $5.83 | 93,800 |
| 2023-12-05 | $4.78 | $5.99 | 87,800 |
| 2023-12-04 | $4.81 | $6.03 | 105,800 |
| 2023-12-01 | $4.90 | $6.14 | 95,400 |
| 2023-11-30 | $4.80 | $6.01 | 94,200 |
| 2023-11-29 | $4.85 | $6.08 | 100,800 |
| 2023-11-28 | $4.84 | $6.06 | 150,400 |
| 2023-11-27 | $4.90 | $6.14 | 69,500 |
| 2023-11-24 | $5.05 | $6.33 | 36,300 |
| 2023-11-22 | $4.85 | $6.08 | 192,900 |
| 2023-11-21 | $4.86 | $6.09 | 232,100 |
| 2023-11-20 | $4.90 | $6.14 | 310,500 |
| 2023-11-17 | $5.03 | $6.30 | 266,300 |
| 2023-11-16 | $4.83 | $6.05 | 604,400 |
| 2023-11-15 | $5.15 | $6.45 | 893,500 |
| 2023-11-14 | $5.45 | $6.83 | 15,600 |
| 2023-11-13 | $5.43 | $6.80 | 143,600 |
| 2023-11-10 | $5.45 | $6.83 | 84,700 |
| 2023-11-09 | $5.35 | $6.70 | 127,800 |
| 2023-11-08 | $5.39 | $6.75 | 260,000 |
| 2023-11-07 | $5.50 | $6.89 | 150,200 |
| 2023-11-06 | $5.67 | $7.10 | 181,200 |
| 2023-11-03 | $5.84 | $7.32 | 151,200 |
| 2023-11-02 | $5.87 | $7.35 | 200,400 |
| 2023-11-01 | $5.60 | $7.02 | 75,600 |
| 2023-10-31 | $5.52 | $6.92 | 311,700 |
| 2023-10-30 | $5.48 | $6.87 | 209,200 |
| 2023-10-27 | $5.53 | $6.93 | 97,200 |
| 2023-10-26 | $5.55 | $6.95 | 198,800 |
| 2023-10-25 | $5.50 | $6.89 | 79,900 |
| 2023-10-24 | $5.52 | $6.92 | 36,700 |
| 2023-10-23 | $5.56 | $6.97 | 45,900 |
| 2023-10-20 | $5.60 | $7.02 | 53,200 |
| 2023-10-19 | $5.71 | $7.15 | 184,500 |
| 2023-10-18 | $5.71 | $7.15 | 63,500 |
| 2023-10-17 | $5.81 | $7.28 | 25,300 |
| 2023-10-16 | $5.78 | $7.24 | 259,900 |
| 2023-10-13 | $5.74 | $7.19 | 34,300 |
| 2023-10-12 | $5.69 | $7.13 | 5,700 |
| 2023-10-11 | $5.79 | $7.25 | 145,100 |
| 2023-10-10 | $5.78 | $7.24 | 132,400 |
| 2023-10-09 | $5.86 | $7.34 | 13,600 |
| 2023-10-06 | $5.62 | $7.04 | 177,900 |
| 2023-10-05 | $5.43 | $6.80 | 205,200 |
| 2023-10-04 | $5.30 | $6.64 | 262,500 |
| 2023-10-03 | $5.44 | $6.82 | 69,200 |
| 2023-10-02 | $5.48 | $6.87 | 262,100 |
| 2023-09-29 | $5.73 | $7.18 | 49,800 |
| 2023-09-28 | $5.80 | $7.27 | 127,300 |
| 2023-09-27 | $5.71 | $7.15 | 129,100 |
| 2023-09-26 | $5.51 | $6.90 | 185,800 |
| 2023-09-25 | $5.65 | $7.08 | 200,500 |
| 2023-09-22 | $5.53 | $6.93 | 32,300 |
| 2023-09-21 | $5.55 | $6.95 | 227,400 |
| 2023-09-20 | $5.72 | $7.17 | 95,800 |
| 2023-09-19 | $5.82 | $7.29 | 348,000 |
| 2023-09-18 | $6.00 | $7.52 | 53,500 |
| 2023-09-15 | $6.04 | $7.57 | 83,200 |
| 2023-09-14 | $6.01 | $7.53 | 147,900 |
| 2023-09-13 | $5.98 | $7.31 | 248,700 |
| 2023-09-12 | $6.28 | $7.67 | 189,400 |
| 2023-09-11 | $6.23 | $7.61 | 108,000 |
| 2023-09-08 | $6.23 | $7.61 | 56,000 |
| 2023-09-07 | $6.14 | $7.50 | 39,000 |
| 2023-09-06 | $6.23 | $7.61 | 23,100 |
| 2023-09-05 | $6.29 | $7.69 | 25,000 |
| 2023-09-01 | $6.22 | $7.60 | 22,600 |
| 2023-08-31 | $6.19 | $7.56 | 27,800 |
| 2023-08-30 | $6.10 | $7.45 | 13,200 |
| 2023-08-29 | $6.01 | $7.34 | 13,600 |
| 2023-08-28 | $5.87 | $7.17 | 30,800 |
| 2023-08-25 | $5.77 | $7.05 | 35,900 |
| 2023-08-24 | $5.72 | $6.99 | 40,600 |
| 2023-08-23 | $5.86 | $7.16 | 87,300 |
| 2023-08-22 | $6.08 | $7.43 | 28,000 |
| 2023-08-21 | $6.11 | $7.47 | 19,200 |
| 2023-08-18 | $6.12 | $7.48 | 33,000 |
| 2023-08-17 | $6.14 | $7.50 | 44,600 |
| 2023-08-16 | $6.01 | $7.34 | 21,600 |
| 2023-08-15 | $6.09 | $7.44 | 35,400 |
| 2023-08-14 | $6.25 | $7.64 | 54,100 |
| 2023-08-11 | $6.24 | $7.62 | 62,000 |
| 2023-08-10 | $6.16 | $7.53 | 21,700 |
| 2023-08-09 | $6.40 | $7.82 | 36,000 |
| 2023-08-08 | $6.18 | $7.55 | 15,100 |
| 2023-08-07 | $5.99 | $7.32 | 10,900 |
| 2023-08-04 | $6.00 | $7.33 | 26,700 |
| 2023-08-03 | $6.01 | $7.34 | 17,200 |
| 2023-08-02 | $5.82 | $7.11 | 1,400 |
| 2023-08-01 | $5.94 | $7.26 | 38,700 |
| 2023-07-31 | $6.00 | $7.33 | 14,300 |
| 2023-07-28 | $5.91 | $7.22 | 75,900 |
| 2023-07-27 | $5.75 | $7.03 | 40,600 |
| 2023-07-26 | $5.78 | $7.06 | 22,800 |
| 2023-07-25 | $5.84 | $7.14 | 101,900 |
| 2023-07-24 | $5.90 | $7.21 | 6,600 |
| 2023-07-21 | $5.81 | $7.10 | 4,200 |
| 2023-07-20 | $5.84 | $7.14 | 70,400 |
| 2023-07-19 | $5.79 | $7.07 | 15,500 |
| 2023-07-18 | $5.79 | $7.07 | 42,400 |
| 2023-07-17 | $5.65 | $6.90 | 22,700 |
| 2023-07-14 | $5.67 | $6.93 | 70,100 |
| 2023-07-13 | $5.93 | $7.25 | 47,000 |
| 2023-07-12 | $6.11 | $7.47 | 11,900 |
| 2023-07-11 | $6.16 | $7.53 | 26,800 |
| 2023-07-10 | $6.09 | $7.44 | 48,700 |
| 2023-07-07 | $5.99 | $7.32 | 36,300 |
| 2023-07-06 | $5.76 | $7.04 | 3,600 |
| 2023-07-05 | $5.89 | $7.20 | 65,900 |
| 2023-07-03 | $6.05 | $7.39 | 48,800 |
| 2023-06-30 | $5.95 | $7.27 | 16,600 |
| 2023-06-29 | $5.84 | $7.14 | 78,100 |
| 2023-06-28 | $5.76 | $7.04 | 37,900 |
| 2023-06-27 | $5.84 | $7.14 | 15,700 |
| 2023-06-26 | $5.82 | $7.11 | 21,200 |
| 2023-06-23 | $5.65 | $6.90 | 18,900 |
| 2023-06-22 | $5.69 | $6.95 | 24,100 |
| 2023-06-21 | $5.88 | $7.18 | 53,100 |
| 2023-06-20 | $5.69 | $6.95 | 25,400 |
| 2023-06-16 | $5.80 | $7.09 | 31,300 |
| 2023-06-15 | $5.81 | $7.10 | 46,700 |
| 2023-06-14 | $5.61 | $6.85 | 152,300 |
| 2023-06-13 | $5.96 | $7.10 | 27,000 |
| 2023-06-12 | $5.91 | $7.04 | 18,900 |
| 2023-06-09 | $5.96 | $7.10 | 107,600 |
| 2023-06-08 | $6.00 | $7.15 | 23,700 |
| 2023-06-07 | $6.07 | $7.23 | 28,200 |
| 2023-06-06 | $5.80 | $6.91 | 110,700 |
| 2023-06-05 | $5.79 | $6.90 | 40,800 |
| 2023-06-02 | $5.85 | $6.97 | 33,100 |
| 2023-06-01 | $5.63 | $6.71 | 11,600 |
| 2023-05-31 | $5.66 | $6.74 | 6,400 |
| 2023-05-30 | $5.66 | $6.74 | 7,400 |
| 2023-05-26 | $5.74 | $6.84 | 64,900 |
| 2023-05-25 | $5.76 | $6.86 | 17,800 |
| 2023-05-24 | $5.94 | $7.08 | 7,500 |
| 2023-05-23 | $5.99 | $7.13 | 35,700 |
| 2023-05-22 | $6.08 | $7.24 | 19,500 |
| 2023-05-19 | $6.10 | $7.27 | 80,300 |
| 2023-05-18 | $5.90 | $7.03 | 106,500 |
| 2023-05-17 | $5.68 | $6.77 | 137,800 |
| 2023-05-16 | $5.64 | $6.72 | 32,400 |
| 2023-05-15 | $5.64 | $6.72 | 8,000 |
| 2023-05-12 | $5.59 | $6.66 | 58,100 |
| 2023-05-11 | $5.50 | $6.55 | 109,800 |
| 2023-05-10 | $5.81 | $6.92 | 18,700 |
| 2023-05-09 | $5.98 | $7.12 | 9,500 |
| 2023-05-08 | $5.85 | $6.97 | 4,600 |
| 2023-05-05 | $5.83 | $6.94 | 7,900 |
| 2023-05-04 | $5.64 | $6.72 | 18,800 |
| 2023-05-03 | $5.60 | $6.67 | 124,700 |
| 2023-05-02 | $5.67 | $6.75 | 130,000 |
| 2023-05-01 | $5.94 | $7.08 | 78,800 |
| 2023-04-28 | $6.07 | $7.23 | 85,600 |
| 2023-04-27 | $5.82 | $6.93 | 11,600 |
| 2023-04-26 | $5.84 | $6.96 | 32,500 |
| 2023-04-25 | $5.93 | $7.06 | 21,200 |
| 2023-04-24 | $6.06 | $7.22 | 5,500 |
| 2023-04-21 | $5.94 | $7.08 | 40,600 |
| 2023-04-20 | $5.92 | $7.05 | 22,600 |
| 2023-04-19 | $6.10 | $7.27 | 28,500 |
| 2023-04-18 | $6.12 | $7.29 | 21,000 |
| 2023-04-17 | $6.14 | $7.31 | 19,400 |
| 2023-04-14 | $6.14 | $7.31 | 11,700 |
| 2023-04-13 | $6.12 | $7.29 | 14,100 |
| 2023-04-12 | $6.02 | $7.17 | 57,400 |
| 2023-04-11 | $6.05 | $7.21 | 53,500 |
| 2023-04-10 | $5.97 | $7.11 | 17,800 |
| 2023-04-06 | $5.87 | $6.99 | 28,500 |
| 2023-04-05 | $5.93 | $7.06 | 20,100 |
| 2023-04-04 | $5.85 | $6.97 | 21,800 |
| 2023-04-03 | $5.90 | $7.03 | 65,900 |
| 2023-03-31 | $5.65 | $6.73 | 43,200 |
| 2023-03-30 | $5.59 | $6.66 | 51,500 |
| 2023-03-29 | $5.63 | $6.71 | 16,500 |
| 2023-03-28 | $5.74 | $6.84 | 36,100 |
| 2023-03-27 | $5.71 | $6.80 | 47,500 |
| 2023-03-24 | $5.62 | $6.69 | 26,000 |
| 2023-03-23 | $5.70 | $6.79 | 31,300 |
| 2023-03-22 | $5.85 | $6.97 | 25,800 |
| 2023-03-21 | $6.07 | $7.23 | 35,600 |
| 2023-03-20 | $5.91 | $7.04 | 25,600 |
| 2023-03-17 | $5.72 | $6.81 | 60,400 |
| 2023-03-16 | $5.72 | $6.81 | 84,300 |
| 2023-03-15 | $5.80 | $6.91 | 71,000 |
| 2023-03-14 | $6.15 | $7.33 | 25,200 |
| 2023-03-13 | $6.30 | $7.33 | 137,800 |
| 2023-03-10 | $6.21 | $7.23 | 7,800 |
| 2023-03-09 | $6.38 | $7.42 | 57,000 |
| 2023-03-08 | $6.36 | $7.40 | 43,600 |
| 2023-03-07 | $6.24 | $7.26 | 3,800 |
| 2023-03-06 | $6.31 | $7.34 | 35,600 |
| 2023-03-03 | $6.44 | $7.49 | 32,200 |
| 2023-03-02 | $6.36 | $7.40 | 15,700 |
| 2023-03-01 | $6.29 | $7.32 | 11,600 |
| 2023-02-28 | $6.14 | $7.14 | 275,700 |
| 2023-02-27 | $6.17 | $7.18 | 27,900 |
| 2023-02-24 | $6.21 | $7.23 | 41,000 |
| 2023-02-23 | $6.01 | $6.99 | 39,700 |
| 2023-02-22 | $5.83 | $6.78 | 77,900 |
| 2023-02-21 | $5.92 | $6.89 | 84,300 |
| 2023-02-17 | $5.97 | $6.95 | 145,600 |
| 2023-02-16 | $6.27 | $7.30 | 45,100 |
| 2023-02-15 | $6.41 | $7.46 | 128,800 |
| 2023-02-14 | $6.63 | $7.71 | 171,100 |
| 2023-02-13 | $6.35 | $7.39 | 20,500 |
| 2023-02-10 | $6.38 | $7.42 | 32,500 |
| 2023-02-09 | $6.24 | $7.26 | 39,300 |
| 2023-02-08 | $6.37 | $7.41 | 34,200 |
| 2023-02-07 | $6.41 | $7.46 | 86,000 |
| 2023-02-06 | $6.24 | $7.26 | 29,700 |
| 2023-02-03 | $6.29 | $7.32 | 87,500 |
| 2023-02-02 | $6.21 | $7.23 | 90,700 |
| 2023-02-01 | $6.32 | $7.35 | 69,600 |
| 2023-01-31 | $6.41 | $7.46 | 385,900 |
| 2023-01-30 | $6.23 | $7.25 | 171,400 |
| 2023-01-27 | $6.53 | $7.60 | 59,100 |
| 2023-01-26 | $6.53 | $7.60 | 174,300 |
| 2023-01-25 | $6.59 | $7.67 | 165,300 |
| 2023-01-24 | $6.89 | $8.02 | 171,000 |
| 2023-01-23 | $6.99 | $8.13 | 164,700 |
| 2023-01-20 | $6.90 | $8.03 | 129,100 |
| 2023-01-19 | $6.65 | $7.74 | 92,300 |
| 2023-01-18 | $6.45 | $7.50 | 41,200 |
| 2023-01-17 | $6.77 | $7.88 | 28,000 |
| 2023-01-13 | $6.89 | $8.02 | 51,600 |
| 2023-01-12 | $6.82 | $7.94 | 44,600 |
| 2023-01-11 | $6.49 | $7.55 | 33,200 |
| 2023-01-10 | $6.26 | $7.28 | 34,400 |
| 2023-01-09 | $6.23 | $7.25 | 64,600 |
| 2023-01-06 | $6.17 | $7.18 | 49,100 |
| 2023-01-05 | $6.00 | $6.98 | 87,200 |
| 2023-01-04 | $6.08 | $7.07 | 47,600 |
| 2023-01-03 | $6.07 | $7.06 | 130,800 |