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
- 1996-06-12 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 | $7.16 | $7.16 | 76,100 |
| 2023-12-28 | $7.19 | $7.19 | 85,100 |
| 2023-12-27 | $6.35 | $6.35 | 53,100 |
| 2023-12-26 | $6.69 | $6.69 | 22,900 |
| 2023-12-22 | $6.39 | $6.39 | 34,100 |
| 2023-12-21 | $6.70 | $6.70 | 22,700 |
| 2023-12-20 | $6.49 | $6.49 | 79,300 |
| 2023-12-19 | $7.29 | $7.29 | 71,800 |
| 2023-12-18 | $6.76 | $6.76 | 51,000 |
| 2023-12-15 | $6.13 | $6.13 | 113,400 |
| 2023-12-14 | $6.85 | $6.85 | 76,200 |
| 2023-12-13 | $7.02 | $7.02 | 59,000 |
| 2023-12-12 | $7.49 | $7.49 | 143,200 |
| 2023-12-11 | $7.22 | $7.22 | 31,200 |
| 2023-12-08 | $7.04 | $7.04 | 268,200 |
| 2023-12-07 | $7.50 | $7.50 | 155,200 |
| 2023-12-06 | $6.66 | $6.66 | 143,000 |
| 2023-12-05 | $5.96 | $5.96 | 43,000 |
| 2023-12-04 | $5.92 | $5.92 | 32,800 |
| 2023-12-01 | $5.59 | $5.59 | 22,400 |
| 2023-11-30 | $5.59 | $5.59 | 34,100 |
| 2023-11-29 | $5.13 | $5.13 | 26,100 |
| 2023-11-28 | $4.90 | $4.90 | 47,400 |
| 2023-11-27 | $5.20 | $5.20 | 63,300 |
| 2023-11-24 | $5.85 | $5.85 | 12,800 |
| 2023-11-22 | $5.60 | $5.60 | 57,400 |
| 2023-11-21 | $5.70 | $5.70 | 43,600 |
| 2023-11-20 | $5.20 | $5.20 | 34,700 |
| 2023-11-17 | $4.60 | $4.60 | 92,100 |
| 2023-11-16 | $4.47 | $4.47 | 26,900 |
| 2023-11-15 | $4.35 | $4.35 | 22,700 |
| 2023-11-14 | $4.50 | $4.50 | 42,100 |
| 2023-11-13 | $4.45 | $4.45 | 16,300 |
| 2023-11-10 | $4.40 | $4.40 | 33,400 |
| 2023-11-09 | $4.43 | $4.43 | 33,000 |
| 2023-11-08 | $4.10 | $4.10 | 19,200 |
| 2023-11-07 | $4.14 | $4.14 | 26,700 |
| 2023-11-06 | $4.30 | $4.30 | 41,900 |
| 2023-11-03 | $4.75 | $4.75 | 66,900 |
| 2023-11-02 | $4.86 | $4.86 | 117,300 |
| 2023-11-01 | $4.72 | $4.72 | 130,900 |
| 2023-10-31 | $3.92 | $3.92 | 109,600 |
| 2023-10-30 | $3.61 | $3.61 | 40,000 |
| 2023-10-27 | $3.65 | $3.65 | 40,900 |
| 2023-10-26 | $3.32 | $3.32 | 5,700 |
| 2023-10-25 | $3.33 | $3.33 | 8,400 |
| 2023-10-24 | $3.35 | $3.35 | 30,700 |
| 2023-10-23 | $3.12 | $3.12 | 19,900 |
| 2023-10-20 | $3.14 | $3.14 | 34,100 |
| 2023-10-19 | $3.60 | $3.60 | 157,100 |
| 2023-10-18 | $2.84 | $2.84 | 50,600 |
| 2023-10-17 | $2.67 | $2.67 | 1,800 |
| 2023-10-16 | $2.70 | $2.70 | 25,800 |
| 2023-10-13 | $2.62 | $2.62 | 4,200 |
| 2023-10-12 | $2.89 | $2.89 | 8,600 |
| 2023-10-11 | $3.15 | $3.15 | 26,000 |
| 2023-10-10 | $3.05 | $3.05 | 115,800 |
| 2023-10-09 | $2.97 | $2.97 | 40,300 |
| 2023-10-06 | $2.71 | $2.71 | 95,200 |
| 2023-10-05 | $2.80 | $2.80 | 17,400 |
| 2023-10-04 | $2.62 | $2.62 | 7,100 |
| 2023-10-03 | $2.75 | $2.75 | 42,400 |
| 2023-10-02 | $2.56 | $2.56 | 8,800 |
| 2023-09-29 | $2.56 | $2.56 | 21,500 |
| 2023-09-28 | $2.34 | $2.34 | 8,000 |
| 2023-09-27 | $2.30 | $2.30 | 63,000 |
| 2023-09-26 | $2.13 | $2.13 | 8,600 |
| 2023-09-25 | $2.00 | $2.00 | 9,500 |
| 2023-09-22 | $2.15 | $2.15 | 23,200 |
| 2023-09-21 | $2.00 | $2.00 | 20,200 |
| 2023-09-20 | $2.04 | $2.04 | 9,400 |
| 2023-09-19 | $2.06 | $2.06 | 22,300 |
| 2023-09-18 | $2.12 | $2.12 | 2,600 |
| 2023-09-15 | $2.11 | $2.11 | 5,400 |
| 2023-09-14 | $2.08 | $2.08 | 2,500 |
| 2023-09-13 | $2.10 | $2.10 | 8,100 |
| 2023-09-12 | $2.16 | $2.16 | 3,600 |
| 2023-09-11 | $2.18 | $2.18 | 9,400 |
| 2023-09-08 | $2.17 | $2.17 | 1,400 |
| 2023-09-07 | $2.14 | $2.14 | 5,700 |
| 2023-09-06 | $2.17 | $2.17 | 7,300 |
| 2023-09-05 | $2.26 | $2.26 | 5,300 |
| 2023-09-01 | $2.16 | $2.16 | 3,100 |
| 2023-08-31 | $2.32 | $2.32 | 17,600 |
| 2023-08-30 | $2.27 | $2.27 | 2,100 |
| 2023-08-29 | $2.35 | $2.35 | 10,000 |
| 2023-08-28 | $2.39 | $2.39 | 900 |
| 2023-08-25 | $2.41 | $2.41 | 3,400 |
| 2023-08-24 | $2.49 | $2.49 | 7,700 |
| 2023-08-23 | $2.40 | $2.40 | 2,100 |
| 2023-08-22 | $2.42 | $2.42 | 14,900 |
| 2023-08-21 | $2.25 | $2.25 | 2,700 |
| 2023-08-18 | $2.32 | $2.32 | 6,400 |
| 2023-08-17 | $2.40 | $2.40 | 2,600 |
| 2023-08-16 | $2.35 | $2.35 | 11,500 |
| 2023-08-15 | $2.22 | $2.22 | 5,400 |
| 2023-08-14 | $2.20 | $2.20 | 4,000 |
| 2023-08-11 | $2.33 | $2.33 | 3,300 |
| 2023-08-10 | $2.25 | $2.25 | 6,500 |
| 2023-08-09 | $2.35 | $2.35 | 2,900 |
| 2023-08-08 | $2.40 | $2.40 | 1,000 |
| 2023-08-07 | $2.30 | $2.30 | 38,100 |
| 2023-08-04 | $2.34 | $2.34 | 12,900 |
| 2023-08-03 | $2.51 | $2.51 | 60,300 |
| 2023-08-02 | $2.50 | $2.50 | 18,300 |
| 2023-08-01 | $2.48 | $2.48 | 6,700 |
| 2023-07-31 | $2.41 | $2.41 | 1,400 |
| 2023-07-28 | $2.47 | $2.47 | 22,700 |
| 2023-07-27 | $2.41 | $2.41 | 11,500 |
| 2023-07-26 | $2.45 | $2.45 | 7,400 |
| 2023-07-25 | $2.55 | $2.55 | 4,000 |
| 2023-07-24 | $2.60 | $2.60 | 15,100 |
| 2023-07-21 | $2.44 | $2.44 | 7,000 |
| 2023-07-20 | $2.51 | $2.51 | 7,800 |
| 2023-07-19 | $2.68 | $2.68 | 2,100 |
| 2023-07-18 | $2.63 | $2.63 | 6,300 |
| 2023-07-17 | $2.65 | $2.65 | 7,400 |
| 2023-07-14 | $2.65 | $2.65 | 9,100 |
| 2023-07-13 | $2.73 | $2.73 | 4,700 |
| 2023-07-12 | $2.75 | $2.75 | 19,800 |
| 2023-07-11 | $2.76 | $2.76 | 11,700 |
| 2023-07-10 | $2.72 | $2.72 | 5,400 |
| 2023-07-07 | $2.62 | $2.62 | 4,600 |
| 2023-07-06 | $2.65 | $2.65 | 20,200 |
| 2023-07-05 | $2.58 | $2.58 | 15,800 |
| 2023-07-03 | $2.48 | $2.48 | 3,400 |
| 2023-06-30 | $2.50 | $2.50 | 6,700 |
| 2023-06-29 | $2.51 | $2.51 | 17,900 |
| 2023-06-28 | $2.69 | $2.69 | 14,200 |
| 2023-06-27 | $2.73 | $2.73 | 9,400 |
| 2023-06-26 | $2.82 | $2.82 | 59,700 |
| 2023-06-23 | $2.59 | $2.59 | 32,800 |
| 2023-06-22 | $2.92 | $2.92 | 108,400 |
| 2023-06-21 | $2.50 | $2.50 | 14,100 |
| 2023-06-20 | $2.49 | $2.49 | 122,200 |
| 2023-06-16 | $2.13 | $2.13 | 610,600 |
| 2023-06-15 | $2.06 | $2.06 | 42,100 |
| 2023-06-14 | $2.09 | $2.09 | 53,000 |
| 2023-06-13 | $2.09 | $2.09 | 67,900 |
| 2023-06-12 | $2.24 | $2.24 | 25,500 |
| 2023-06-09 | $2.42 | $2.42 | 27,900 |
| 2023-06-08 | $2.57 | $2.57 | 15,100 |
| 2023-06-07 | $2.45 | $2.45 | 27,600 |
| 2023-06-06 | $2.60 | $2.60 | 9,300 |
| 2023-06-05 | $2.54 | $2.54 | 16,300 |
| 2023-06-02 | $2.85 | $2.85 | 28,100 |
| 2023-06-01 | $3.10 | $3.10 | 25,800 |
| 2023-05-31 | $2.82 | $2.82 | 58,100 |
| 2023-05-30 | $2.78 | $2.78 | 16,300 |
| 2023-05-26 | $2.75 | $2.75 | 20,700 |
| 2023-05-25 | $2.54 | $2.54 | 22,200 |
| 2023-05-24 | $2.27 | $2.27 | 22,300 |
| 2023-05-23 | $2.05 | $2.05 | 59,400 |
| 2023-05-22 | $2.05 | $2.05 | 19,500 |
| 2023-05-19 | $2.22 | $2.22 | 5,200 |
| 2023-05-18 | $2.20 | $2.20 | 9,200 |
| 2023-05-17 | $2.31 | $2.31 | 8,900 |
| 2023-05-16 | $2.50 | $2.50 | 4,900 |
| 2023-05-15 | $2.53 | $2.53 | 43,800 |
| 2023-05-12 | $2.52 | $2.52 | 5,600 |
| 2023-05-11 | $2.52 | $2.52 | 2,400 |
| 2023-05-10 | $2.60 | $2.60 | 3,400 |
| 2023-05-09 | $2.58 | $2.58 | 7,800 |
| 2023-05-08 | $2.50 | $2.50 | 9,500 |
| 2023-05-05 | $2.57 | $2.57 | 12,800 |
| 2023-05-04 | $2.88 | $2.88 | 5,500 |
| 2023-05-03 | $2.72 | $2.72 | 11,100 |
| 2023-05-02 | $2.69 | $2.69 | 24,500 |
| 2023-05-01 | $2.69 | $2.69 | 24,700 |
| 2023-04-28 | $2.86 | $2.86 | 4,100 |
| 2023-04-27 | $2.95 | $2.95 | 8,400 |
| 2023-04-26 | $2.84 | $2.84 | 6,600 |
| 2023-04-25 | $2.97 | $2.97 | 22,800 |
| 2023-04-24 | $3.04 | $3.04 | 10,900 |
| 2023-04-21 | $3.01 | $3.01 | 11,400 |
| 2023-04-20 | $3.03 | $3.03 | 4,100 |
| 2023-04-19 | $3.09 | $3.09 | 8,400 |
| 2023-04-18 | $3.21 | $3.21 | 14,300 |
| 2023-04-17 | $3.30 | $3.30 | 33,100 |
| 2023-04-14 | $3.59 | $3.59 | 92,700 |
| 2023-04-13 | $2.94 | $2.94 | 42,000 |
| 2023-04-12 | $2.77 | $2.77 | 23,200 |
| 2023-04-11 | $2.80 | $2.80 | 75,300 |
| 2023-04-10 | $3.17 | $3.17 | 82,100 |
| 2023-04-06 | $3.70 | $3.70 | 110,700 |
| 2023-04-05 | $3.40 | $3.40 | 101,100 |
| 2023-04-04 | $3.15 | $3.15 | 182,200 |
| 2023-04-03 | $2.64 | $2.64 | 73,100 |
| 2023-03-31 | $2.32 | $2.32 | 30,400 |
| 2023-03-30 | $2.07 | $2.07 | 38,800 |
| 2023-03-29 | $1.98 | $1.98 | 640,500 |
| 2023-03-28 | $1.99 | $1.99 | 42,700 |
| 2023-03-27 | $1.82 | $1.82 | 5,600 |
| 2023-03-24 | $1.64 | $1.64 | 3,600 |
| 2023-03-23 | $1.73 | $1.73 | 42,100 |
| 2023-03-22 | $1.79 | $1.79 | 26,300 |
| 2023-03-21 | $1.63 | $1.63 | 5,400 |
| 2023-03-20 | $1.63 | $1.63 | 9,800 |
| 2023-03-17 | $1.68 | $1.68 | 10,000 |
| 2023-03-16 | $1.73 | $1.73 | 3,300 |
| 2023-03-15 | $1.71 | $1.71 | 6,500 |
| 2023-03-14 | $1.75 | $1.75 | 18,800 |
| 2023-03-13 | $1.80 | $1.80 | 15,900 |
| 2023-03-10 | $1.85 | $1.85 | 33,400 |
| 2023-03-09 | $1.87 | $1.87 | 11,200 |
| 2023-03-08 | $1.98 | $1.98 | 11,800 |
| 2023-03-07 | $1.98 | $1.98 | 6,200 |
| 2023-03-06 | $1.96 | $1.96 | 2,400 |
| 2023-03-03 | $1.95 | $1.95 | 7,900 |
| 2023-03-02 | $1.92 | $1.92 | 8,500 |
| 2023-03-01 | $1.90 | $1.90 | 11,500 |
| 2023-02-28 | $1.93 | $1.93 | 3,700 |
| 2023-02-27 | $1.88 | $1.88 | 12,900 |
| 2023-02-24 | $1.88 | $1.88 | 4,900 |
| 2023-02-23 | $1.92 | $1.92 | 7,200 |
| 2023-02-22 | $1.90 | $1.90 | 25,500 |
| 2023-02-21 | $1.85 | $1.85 | 45,400 |
| 2023-02-17 | $1.92 | $1.92 | 9,200 |
| 2023-02-16 | $1.91 | $1.91 | 22,100 |
| 2023-02-15 | $1.93 | $1.93 | 16,600 |
| 2023-02-14 | $1.93 | $1.93 | 8,800 |
| 2023-02-13 | $1.88 | $1.88 | 24,400 |
| 2023-02-10 | $1.93 | $1.93 | 5,700 |
| 2023-02-09 | $1.92 | $1.92 | 28,400 |
| 2023-02-08 | $1.99 | $1.99 | 13,200 |
| 2023-02-07 | $2.00 | $2.00 | 18,100 |
| 2023-02-06 | $1.97 | $1.97 | 24,900 |
| 2023-02-03 | $1.99 | $1.99 | 21,900 |
| 2023-02-02 | $2.07 | $2.07 | 30,300 |
| 2023-02-01 | $1.99 | $1.99 | 54,000 |
| 2023-01-31 | $2.04 | $2.04 | 70,700 |
| 2023-01-30 | $2.08 | $2.08 | 27,600 |
| 2023-01-27 | $2.04 | $2.04 | 12,200 |
| 2023-01-26 | $1.99 | $1.99 | 26,300 |
| 2023-01-25 | $1.99 | $1.99 | 19,100 |
| 2023-01-24 | $2.04 | $2.04 | 33,500 |
| 2023-01-23 | $2.03 | $2.03 | 28,500 |
| 2023-01-20 | $1.99 | $1.99 | 23,000 |
| 2023-01-19 | $1.99 | $1.99 | 15,700 |
| 2023-01-18 | $1.90 | $1.90 | 36,000 |
| 2023-01-17 | $2.08 | $2.08 | 55,100 |
| 2023-01-13 | $1.98 | $1.98 | 39,700 |
| 2023-01-12 | $2.03 | $2.03 | 38,000 |
| 2023-01-11 | $2.06 | $2.06 | 38,500 |
| 2023-01-10 | $1.99 | $1.99 | 28,200 |
| 2023-01-09 | $1.91 | $1.91 | 37,400 |
| 2023-01-06 | $2.01 | $2.01 | 122,900 |
| 2023-01-05 | $2.00 | $2.00 | 20,500 |
| 2023-01-04 | $1.93 | $1.93 | 26,500 |
| 2023-01-03 | $1.84 | $1.84 | 31,700 |