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
- 2017-07-06 to 2026-08-28
- 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 | $3.60 | $3.60 | 5,637 |
| 2023-12-28 | $3.60 | $3.60 | 7,345 |
| 2023-12-27 | $4.28 | $4.28 | 10,247 |
| 2023-12-26 | $4.40 | $4.40 | 1,830 |
| 2023-12-22 | $4.40 | $4.40 | 4,325 |
| 2023-12-21 | $4.00 | $4.00 | 8,569 |
| 2023-12-20 | $4.20 | $4.20 | 4,665 |
| 2023-12-19 | $4.80 | $4.80 | 2,074 |
| 2023-12-18 | $5.20 | $5.20 | 2,349 |
| 2023-12-15 | $5.40 | $5.40 | 6,137 |
| 2023-12-14 | $4.76 | $4.76 | 2,087 |
| 2023-12-13 | $4.08 | $4.08 | 818 |
| 2023-12-12 | $3.96 | $3.96 | 499 |
| 2023-12-11 | $4.00 | $4.00 | 1,272 |
| 2023-12-08 | $4.00 | $4.00 | 1,018 |
| 2023-12-07 | $3.92 | $3.92 | 1,462 |
| 2023-12-06 | $4.00 | $4.00 | 2,664 |
| 2023-12-05 | $3.92 | $3.92 | 2,335 |
| 2023-12-04 | $4.40 | $4.40 | 3,698 |
| 2023-12-01 | $4.40 | $4.40 | 5,571 |
| 2023-11-30 | $3.80 | $3.80 | 6,699 |
| 2023-11-29 | $2.84 | $2.84 | 1,507 |
| 2023-11-28 | $2.72 | $2.72 | 6,856 |
| 2023-11-27 | $2.84 | $2.84 | 2,781 |
| 2023-11-24 | $3.00 | $3.00 | 698 |
| 2023-11-22 | $3.20 | $3.20 | 751 |
| 2023-11-21 | $3.32 | $3.32 | 859 |
| 2023-11-20 | $3.56 | $3.56 | 2,586 |
| 2023-11-17 | $3.20 | $3.20 | 1,839 |
| 2023-11-16 | $3.40 | $3.40 | 1,090 |
| 2023-11-15 | $3.44 | $3.44 | 215 |
| 2023-11-14 | $3.20 | $3.20 | 1,795 |
| 2023-11-13 | $3.44 | $3.44 | 1,311 |
| 2023-11-10 | $3.68 | $3.68 | 1,352 |
| 2023-11-09 | $3.52 | $3.52 | 1,914 |
| 2023-11-08 | $3.80 | $3.80 | 1,607 |
| 2023-11-07 | $3.80 | $3.80 | 1,464 |
| 2023-11-06 | $3.92 | $3.92 | 1,889 |
| 2023-11-03 | $3.88 | $3.88 | 234 |
| 2023-11-02 | $4.00 | $4.00 | 906 |
| 2023-11-01 | $3.80 | $3.80 | 1,766 |
| 2023-10-31 | $3.84 | $3.84 | 868 |
| 2023-10-30 | $3.84 | $3.84 | 1,378 |
| 2023-10-27 | $4.16 | $4.16 | 753 |
| 2023-10-26 | $4.08 | $4.08 | 1,339 |
| 2023-10-25 | $3.96 | $3.96 | 1,240 |
| 2023-10-24 | $3.94 | $3.94 | 689 |
| 2023-10-23 | $3.84 | $3.84 | 596 |
| 2023-10-20 | $4.00 | $4.00 | 1,027 |
| 2023-10-19 | $4.00 | $4.00 | 2,519 |
| 2023-10-18 | $4.16 | $4.16 | 982 |
| 2023-10-17 | $4.36 | $4.36 | 2,723 |
| 2023-10-16 | $4.20 | $4.20 | 947 |
| 2023-10-13 | $4.80 | $4.80 | 1,426 |
| 2023-10-12 | $4.12 | $4.12 | 390 |
| 2023-10-11 | $4.80 | $4.80 | 574 |
| 2023-10-10 | $4.32 | $4.32 | 305 |
| 2023-10-09 | $4.12 | $4.12 | 189 |
| 2023-10-06 | $4.36 | $4.36 | 1,124 |
| 2023-10-05 | $4.04 | $4.04 | 1,447 |
| 2023-10-04 | $4.40 | $4.40 | 2,977 |
| 2023-10-03 | $4.40 | $4.40 | 478 |
| 2023-10-02 | $4.48 | $4.48 | 1,446 |
| 2023-09-29 | $4.80 | $4.80 | 1,453 |
| 2023-09-28 | $4.52 | $4.52 | 1,473 |
| 2023-09-27 | $4.60 | $4.60 | 3,083 |
| 2023-09-26 | $4.92 | $4.92 | 502 |
| 2023-09-25 | $4.96 | $4.96 | 2,217 |
| 2023-09-22 | $5.60 | $5.60 | 1,521 |
| 2023-09-21 | $5.56 | $5.56 | 1,750 |
| 2023-09-20 | $5.12 | $5.12 | 710 |
| 2023-09-19 | $5.12 | $5.12 | 575 |
| 2023-09-18 | $4.44 | $4.44 | 1,650 |
| 2023-09-15 | $5.60 | $5.60 | 2,299 |
| 2023-09-14 | $4.80 | $4.80 | 2,769 |
| 2023-09-13 | $4.80 | $4.80 | 2,007 |
| 2023-09-12 | $4.40 | $4.40 | 1,782 |
| 2023-09-11 | $4.80 | $4.80 | 1,571 |
| 2023-09-08 | $4.40 | $4.40 | 506 |
| 2023-09-07 | $4.40 | $4.40 | 839 |
| 2023-09-06 | $4.92 | $4.92 | 1,146 |
| 2023-09-05 | $4.96 | $4.96 | 2,313 |
| 2023-09-01 | $4.80 | $4.80 | 2,568 |
| 2023-08-31 | $5.60 | $5.60 | 907 |
| 2023-08-30 | $4.80 | $4.80 | 1,043 |
| 2023-08-29 | $4.40 | $4.40 | 726 |
| 2023-08-28 | $4.68 | $4.68 | 1,868 |
| 2023-08-25 | $5.20 | $5.20 | 1,243 |
| 2023-08-24 | $5.20 | $5.20 | 1,857 |
| 2023-08-23 | $5.20 | $5.20 | 2,954 |
| 2023-08-22 | $4.40 | $4.40 | 2,262 |
| 2023-08-21 | $5.12 | $5.12 | 4,945 |
| 2023-08-18 | $4.00 | $4.00 | 3,837 |
| 2023-08-17 | $4.56 | $4.56 | 6,610 |
| 2023-08-16 | $5.52 | $5.52 | 2,404 |
| 2023-08-15 | $5.80 | $5.80 | 1,194 |
| 2023-08-14 | $6.20 | $6.20 | 1,896 |
| 2023-08-11 | $6.80 | $6.80 | 608 |
| 2023-08-10 | $6.92 | $6.92 | 1,561 |
| 2023-08-09 | $7.32 | $7.32 | 459 |
| 2023-08-08 | $7.00 | $7.00 | 1,195 |
| 2023-08-07 | $7.44 | $7.44 | 1,608 |
| 2023-08-04 | $6.92 | $6.92 | 3,691 |
| 2023-08-03 | $7.56 | $7.56 | 865 |
| 2023-08-02 | $7.52 | $7.52 | 952 |
| 2023-08-01 | $7.76 | $7.76 | 2,026 |
| 2023-07-31 | $8.20 | $8.20 | 2,366 |
| 2023-07-28 | $8.04 | $8.04 | 1,191 |
| 2023-07-27 | $8.52 | $8.52 | 691 |
| 2023-07-26 | $8.48 | $8.48 | 415 |
| 2023-07-25 | $9.56 | $9.56 | 240 |
| 2023-07-24 | $9.36 | $9.36 | 1,248 |
| 2023-07-21 | $8.40 | $8.40 | 561 |
| 2023-07-20 | $8.48 | $8.48 | 549 |
| 2023-07-19 | $8.68 | $8.68 | 613 |
| 2023-07-18 | $9.00 | $9.00 | 717 |
| 2023-07-17 | $8.80 | $8.80 | 2,168 |
| 2023-07-14 | $9.40 | $9.40 | 2,245 |
| 2023-07-13 | $9.76 | $9.76 | 3,555 |
| 2023-07-12 | $10.36 | $10.36 | 11,025 |
| 2023-07-11 | $8.64 | $8.64 | 1,298 |
| 2023-07-10 | $8.56 | $8.56 | 1,637 |
| 2023-07-07 | $8.28 | $8.28 | 5,143 |
| 2023-07-06 | $8.20 | $8.20 | 2,279 |
| 2023-07-05 | $8.46 | $8.46 | 1,290 |
| 2023-07-03 | $9.20 | $9.20 | 806 |
| 2023-06-30 | $9.12 | $9.12 | 1,886 |
| 2023-06-29 | $8.96 | $8.96 | 511 |
| 2023-06-28 | $8.40 | $8.40 | 1,085 |
| 2023-06-27 | $8.68 | $8.68 | 1,755 |
| 2023-06-26 | $8.00 | $8.00 | 10,829 |
| 2023-06-23 | $9.60 | $9.60 | 3,534 |
| 2023-06-22 | $10.92 | $10.92 | 1,812 |
| 2023-06-21 | $10.60 | $10.60 | 1,649 |
| 2023-06-20 | $11.20 | $11.20 | 2,499 |
| 2023-06-16 | $10.60 | $10.60 | 3,549 |
| 2023-06-15 | $10.00 | $10.00 | 1,640 |
| 2023-06-14 | $11.56 | $11.56 | 2,454 |
| 2023-06-13 | $10.88 | $10.88 | 2,813 |
| 2023-06-12 | $10.00 | $10.00 | 3,601 |
| 2023-06-09 | $11.28 | $11.28 | 2,416 |
| 2023-06-08 | $9.68 | $9.68 | 4,652 |
| 2023-06-07 | $11.76 | $11.76 | 13,927 |
| 2023-06-06 | $10.80 | $10.80 | 2,122 |
| 2023-06-05 | $10.40 | $10.40 | 1,872 |
| 2023-06-02 | $10.04 | $10.04 | 752 |
| 2023-06-01 | $10.40 | $10.40 | 2,229 |
| 2023-05-31 | $9.20 | $9.20 | 1,773 |
| 2023-05-30 | $10.00 | $10.00 | 1,771 |
| 2023-05-26 | $10.00 | $10.00 | 4,401 |
| 2023-05-25 | $11.00 | $11.00 | 517 |
| 2023-05-24 | $11.16 | $11.16 | 2,464 |
| 2023-05-23 | $11.16 | $11.16 | 918 |
| 2023-05-22 | $10.00 | $10.00 | 674 |
| 2023-05-19 | $10.00 | $10.00 | 603 |
| 2023-05-18 | $9.60 | $9.60 | 4,205 |
| 2023-05-17 | $10.60 | $10.60 | 962 |
| 2023-05-16 | $10.80 | $10.80 | 1,709 |
| 2023-05-15 | $12.00 | $12.00 | 2,379 |
| 2023-05-12 | $12.40 | $12.40 | 1,211 |
| 2023-05-11 | $10.84 | $10.84 | 847 |
| 2023-05-10 | $12.00 | $12.00 | 292 |
| 2023-05-09 | $12.00 | $12.00 | 538 |
| 2023-05-08 | $11.00 | $11.00 | 3,623 |
| 2023-05-05 | $12.00 | $12.00 | 2,363 |
| 2023-05-04 | $11.00 | $11.00 | 1,934 |
| 2023-05-03 | $10.76 | $10.76 | 1,556 |
| 2023-05-02 | $10.36 | $10.36 | 1,200 |
| 2023-05-01 | $10.80 | $10.80 | 3,828 |
| 2023-04-28 | $11.60 | $11.60 | 1,306 |
| 2023-04-27 | $11.92 | $11.92 | 858 |
| 2023-04-26 | $11.16 | $11.16 | 1,788 |
| 2023-04-25 | $12.00 | $12.00 | 1,864 |
| 2023-04-24 | $12.20 | $12.20 | 2,267 |
| 2023-04-21 | $12.40 | $12.40 | 1,424 |
| 2023-04-20 | $11.00 | $11.00 | 5,001 |
| 2023-04-19 | $12.00 | $12.00 | 3,630 |
| 2023-04-18 | $12.40 | $12.40 | 3,205 |
| 2023-04-17 | $12.72 | $12.72 | 1,998 |
| 2023-04-14 | $14.40 | $14.40 | 3,951 |
| 2023-04-13 | $13.96 | $13.96 | 8,844 |
| 2023-04-12 | $14.40 | $14.40 | 974 |
| 2023-04-11 | $14.40 | $14.40 | 4,440 |
| 2023-04-10 | $14.18 | $14.18 | 4,034 |
| 2023-04-06 | $14.04 | $14.04 | 4,879 |
| 2023-04-05 | $14.80 | $14.80 | 1,583 |
| 2023-04-04 | $14.80 | $14.80 | 670 |
| 2023-04-03 | $15.20 | $15.20 | 2,987 |
| 2023-03-31 | $15.52 | $15.52 | 1,290 |
| 2023-03-30 | $16.76 | $16.76 | 4,816 |
| 2023-03-29 | $16.40 | $16.40 | 2,914 |
| 2023-03-28 | $15.60 | $15.60 | 882 |
| 2023-03-27 | $15.20 | $15.20 | 1,956 |
| 2023-03-24 | $16.00 | $16.00 | 1,256 |
| 2023-03-23 | $16.00 | $16.00 | 2,386 |
| 2023-03-22 | $16.00 | $16.00 | 2,765 |
| 2023-03-21 | $15.60 | $15.60 | 1,174 |
| 2023-03-20 | $15.84 | $15.84 | 1,935 |
| 2023-03-17 | $16.40 | $16.40 | 1,735 |
| 2023-03-16 | $16.40 | $16.40 | 861 |
| 2023-03-15 | $16.40 | $16.40 | 2,068 |
| 2023-03-14 | $16.80 | $16.80 | 2,676 |
| 2023-03-13 | $17.80 | $17.80 | 2,027 |
| 2023-03-10 | $18.00 | $18.00 | 1,215 |
| 2023-03-09 | $18.40 | $18.40 | 2,452 |
| 2023-03-08 | $17.40 | $17.40 | 4,932 |
| 2023-03-07 | $20.00 | $20.00 | 2,777 |
| 2023-03-06 | $20.00 | $20.00 | 3,690 |
| 2023-03-03 | $17.96 | $17.96 | 3,468 |
| 2023-03-02 | $17.16 | $17.16 | 1,524 |
| 2023-03-01 | $15.60 | $15.60 | 659 |
| 2023-02-28 | $15.20 | $15.20 | 1,364 |
| 2023-02-27 | $15.20 | $15.20 | 1,038 |
| 2023-02-24 | $15.20 | $15.20 | 2,383 |
| 2023-02-23 | $16.80 | $16.80 | 1,606 |
| 2023-02-22 | $18.00 | $18.00 | 339 |
| 2023-02-21 | $17.36 | $17.36 | 1,416 |
| 2023-02-17 | $18.80 | $18.80 | 824 |
| 2023-02-16 | $18.80 | $18.80 | 1,789 |
| 2023-02-15 | $20.68 | $20.68 | 1,624 |
| 2023-02-14 | $20.72 | $20.72 | 2,192 |
| 2023-02-13 | $20.24 | $20.24 | 2,865 |
| 2023-02-10 | $19.20 | $19.20 | 9,059 |
| 2023-02-09 | $16.80 | $16.80 | 2,484 |
| 2023-02-08 | $18.40 | $18.40 | 2,589 |
| 2023-02-07 | $18.72 | $18.72 | 2,675 |
| 2023-02-06 | $18.00 | $18.00 | 3,025 |
| 2023-02-03 | $19.40 | $19.40 | 3,375 |
| 2023-02-02 | $19.12 | $19.12 | 3,293 |
| 2023-02-01 | $19.96 | $19.96 | 2,103 |
| 2023-01-31 | $20.20 | $20.20 | 3,078 |
| 2023-01-30 | $19.60 | $19.60 | 5,673 |
| 2023-01-27 | $19.60 | $19.60 | 3,882 |
| 2023-01-26 | $21.20 | $21.20 | 3,442 |
| 2023-01-25 | $22.76 | $22.76 | 2,933 |
| 2023-01-24 | $23.40 | $23.40 | 3,208 |
| 2023-01-23 | $23.00 | $23.00 | 4,854 |
| 2023-01-20 | $24.60 | $24.60 | 7,939 |
| 2023-01-19 | $22.80 | $22.80 | 11,270 |
| 2023-01-18 | $16.02 | $16.02 | 15,768 |
| 2023-01-17 | $20.76 | $20.76 | 1,684 |
| 2023-01-13 | $21.20 | $21.20 | 2,769 |
| 2023-01-12 | $22.20 | $22.20 | 1,913 |
| 2023-01-11 | $22.20 | $22.20 | 3,096 |
| 2023-01-10 | $23.56 | $23.56 | 1,782 |
| 2023-01-09 | $23.96 | $23.96 | 3,215 |
| 2023-01-06 | $24.60 | $24.60 | 1,903 |
| 2023-01-05 | $24.40 | $24.40 | 2,541 |
| 2023-01-04 | $23.60 | $23.60 | 2,276 |
| 2023-01-03 | $24.46 | $24.46 | 2,504 |