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
- 2015-05-05 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 | $4.20 | $4.20 | 13,285 |
| 2023-12-28 | $4.40 | $4.40 | 10,927 |
| 2023-12-27 | $4.42 | $4.42 | 14,550 |
| 2023-12-26 | $4.40 | $4.40 | 19,112 |
| 2023-12-22 | $4.30 | $4.30 | 19,134 |
| 2023-12-21 | $4.20 | $4.20 | 11,561 |
| 2023-12-20 | $4.22 | $4.22 | 64,941 |
| 2023-12-19 | $3.78 | $3.78 | 11,799 |
| 2023-12-18 | $3.80 | $3.80 | 26,680 |
| 2023-12-15 | $3.70 | $3.70 | 30,137 |
| 2023-12-14 | $3.86 | $3.86 | 9,879 |
| 2023-12-13 | $3.73 | $3.73 | 15,481 |
| 2023-12-12 | $3.92 | $3.92 | 14,975 |
| 2023-12-11 | $4.10 | $4.10 | 13,172 |
| 2023-12-08 | $4.00 | $4.00 | 17,479 |
| 2023-12-07 | $4.12 | $4.12 | 11,305 |
| 2023-12-06 | $4.30 | $4.30 | 8,698 |
| 2023-12-05 | $4.30 | $4.30 | 11,024 |
| 2023-12-04 | $4.38 | $4.38 | 40,959 |
| 2023-12-01 | $4.00 | $4.00 | 19,418 |
| 2023-11-30 | $4.15 | $4.15 | 13,252 |
| 2023-11-29 | $4.35 | $4.35 | 19,328 |
| 2023-11-28 | $4.49 | $4.49 | 13,821 |
| 2023-11-27 | $4.60 | $4.60 | 13,018 |
| 2023-11-24 | $4.55 | $4.55 | 18,162 |
| 2023-11-22 | $4.16 | $4.16 | 23,528 |
| 2023-11-21 | $4.10 | $4.10 | 21,306 |
| 2023-11-20 | $4.50 | $4.50 | 11,336 |
| 2023-11-17 | $4.58 | $4.58 | 22,562 |
| 2023-11-16 | $4.53 | $4.53 | 42,617 |
| 2023-11-15 | $4.80 | $4.80 | 43,558 |
| 2023-11-14 | $4.90 | $4.90 | 48,920 |
| 2023-11-13 | $5.29 | $5.29 | 22,758 |
| 2023-11-10 | $5.10 | $5.10 | 23,768 |
| 2023-11-09 | $5.73 | $5.73 | 42,945 |
| 2023-11-08 | $6.41 | $6.41 | 95,452 |
| 2023-11-07 | $6.80 | $6.80 | 62,585 |
| 2023-11-06 | $7.40 | $7.40 | 39,321 |
| 2023-11-03 | $7.26 | $7.26 | 52,705 |
| 2023-11-02 | $6.51 | $6.51 | 24,738 |
| 2023-11-01 | $6.46 | $6.46 | 33,837 |
| 2023-10-31 | $6.60 | $6.60 | 36,402 |
| 2023-10-30 | $6.55 | $6.55 | 74,890 |
| 2023-10-27 | $6.33 | $6.33 | 94,293 |
| 2023-10-26 | $6.62 | $6.62 | 155,497 |
| 2023-10-25 | $6.00 | $6.00 | 91,368 |
| 2023-10-24 | $6.52 | $6.52 | 84,186 |
| 2023-10-23 | $7.04 | $7.04 | 168,359 |
| 2023-10-20 | $7.60 | $7.60 | 213,705 |
| 2023-10-19 | $9.80 | $9.80 | 369,191 |
| 2023-10-18 | $11.90 | $11.90 | 853,205 |
| 2023-10-17 | $11.20 | $11.20 | 2,601,702 |
| 2023-10-16 | $9.08 | $9.08 | 1,579,190 |
| 2023-10-13 | $8.22 | $8.22 | 1,630,650 |
| 2023-10-12 | $9.20 | $9.20 | 7,076,597 |
| 2023-10-11 | $3.36 | $3.36 | 1,275,359 |
| 2023-10-10 | $3.46 | $3.46 | 65,732 |
| 2023-10-09 | $3.61 | $3.61 | 87,820 |
| 2023-10-06 | $4.09 | $4.09 | 126,850 |
| 2023-10-05 | $4.03 | $4.03 | 109,508 |
| 2023-10-04 | $4.20 | $4.20 | 265,285 |
| 2023-10-03 | $3.68 | $3.68 | 267,752 |
| 2023-10-02 | $4.20 | $4.20 | 525,642 |
| 2023-09-29 | $4.01 | $4.01 | 9,619,898 |
| 2023-09-28 | $2.01 | $2.01 | 136,956 |
| 2023-09-27 | $2.07 | $2.07 | 20,112 |
| 2023-09-26 | $2.20 | $2.20 | 12,775 |
| 2023-09-25 | $2.25 | $2.25 | 7,097 |
| 2023-09-22 | $2.29 | $2.29 | 11,188 |
| 2023-09-21 | $2.25 | $2.25 | 19,358 |
| 2023-09-20 | $2.43 | $2.43 | 38,743 |
| 2023-09-19 | $2.50 | $2.50 | 73,925 |
| 2023-09-18 | $2.20 | $2.20 | 7,624 |
| 2023-09-15 | $2.28 | $2.28 | 21,653 |
| 2023-09-14 | $2.12 | $2.12 | 14,047 |
| 2023-09-13 | $2.21 | $2.21 | 11,814 |
| 2023-09-12 | $2.20 | $2.20 | 44,228 |
| 2023-09-11 | $2.08 | $2.08 | 7,559 |
| 2023-09-08 | $1.99 | $1.99 | 16,088 |
| 2023-09-07 | $1.94 | $1.94 | 19,242 |
| 2023-09-06 | $1.95 | $1.95 | 31,316 |
| 2023-09-05 | $2.09 | $2.09 | 22,430 |
| 2023-09-01 | $1.99 | $1.99 | 52,707 |
| 2023-08-31 | $1.90 | $1.90 | 250,318 |
| 2023-08-30 | $1.75 | $1.75 | 36,498 |
| 2023-08-29 | $1.72 | $1.72 | 13,718 |
| 2023-08-28 | $1.70 | $1.70 | 9,899 |
| 2023-08-25 | $1.71 | $1.71 | 16,242 |
| 2023-08-24 | $1.78 | $1.78 | 34,130 |
| 2023-08-23 | $1.77 | $1.77 | 68,305 |
| 2023-08-22 | $1.84 | $1.84 | 114,355 |
| 2023-08-21 | $2.00 | $2.00 | 81,409 |
| 2023-08-18 | $2.02 | $2.02 | 550,693 |
| 2023-08-17 | $1.88 | $1.88 | 88,438 |
| 2023-08-16 | $2.11 | $2.11 | 66,016 |
| 2023-08-15 | $2.25 | $2.25 | 40,800 |
| 2023-08-14 | $2.67 | $2.67 | 61,450 |
| 2023-08-11 | $2.56 | $2.56 | 110,561 |
| 2023-08-10 | $3.38 | $3.38 | 64,012 |
| 2023-08-09 | $4.41 | $4.41 | 32,154 |
| 2023-08-08 | $5.25 | $5.25 | 9,221 |
| 2023-08-07 | $5.60 | $5.60 | 16,167 |
| 2023-08-04 | $5.87 | $5.87 | 6,381 |
| 2023-08-03 | $5.83 | $5.83 | 6,164 |
| 2023-08-02 | $5.90 | $5.90 | 4,851 |
| 2023-08-01 | $6.01 | $6.01 | 12,118 |
| 2023-07-31 | $6.01 | $6.01 | 10,207 |
| 2023-07-28 | $5.70 | $5.70 | 7,464 |
| 2023-07-27 | $5.58 | $5.58 | 8,434 |
| 2023-07-26 | $5.68 | $5.68 | 22,520 |
| 2023-07-25 | $6.00 | $6.00 | 9,902 |
| 2023-07-24 | $5.87 | $5.87 | 12,571 |
| 2023-07-21 | $6.00 | $6.00 | 9,622 |
| 2023-07-20 | $6.21 | $6.21 | 6,714 |
| 2023-07-19 | $6.40 | $6.40 | 10,506 |
| 2023-07-18 | $6.50 | $6.50 | 15,276 |
| 2023-07-17 | $7.10 | $7.10 | 29,583 |
| 2023-07-14 | $8.27 | $8.27 | 13,972 |
| 2023-07-13 | $8.60 | $8.60 | 6,691 |
| 2023-07-12 | $9.00 | $9.00 | 10,409 |
| 2023-07-11 | $9.10 | $9.10 | 8,252 |
| 2023-07-10 | $8.52 | $8.52 | 8,498 |
| 2023-07-07 | $8.40 | $8.40 | 5,155 |
| 2023-07-06 | $8.00 | $8.00 | 4,959 |
| 2023-07-05 | $8.20 | $8.20 | 8,146 |
| 2023-07-03 | $8.29 | $8.29 | 11,499 |
| 2023-06-30 | $8.15 | $8.15 | 17,539 |
| 2023-06-29 | $7.32 | $7.32 | 26,417 |
| 2023-06-28 | $6.35 | $6.35 | 4,488 |
| 2023-06-27 | $6.25 | $6.25 | 4,792 |
| 2023-06-26 | $6.32 | $6.32 | 5,428 |
| 2023-06-23 | $6.30 | $6.30 | 6,872 |
| 2023-06-22 | $6.20 | $6.20 | 12,476 |
| 2023-06-21 | $6.30 | $6.30 | 36,568 |
| 2023-06-20 | $5.70 | $5.70 | 16,265 |
| 2023-06-16 | $6.00 | $6.00 | 48,884 |
| 2023-06-15 | $6.20 | $6.20 | 119,694 |
| 2023-06-14 | $5.94 | $5.94 | 10,329 |
| 2023-06-13 | $6.32 | $6.32 | 10,956 |
| 2023-06-12 | $6.18 | $6.18 | 7,125 |
| 2023-06-09 | $6.00 | $6.00 | 9,236 |
| 2023-06-08 | $6.27 | $6.27 | 4,364 |
| 2023-06-07 | $6.21 | $6.21 | 6,709 |
| 2023-06-06 | $6.40 | $6.40 | 12,375 |
| 2023-06-05 | $6.90 | $6.90 | 8,770 |
| 2023-06-02 | $7.00 | $7.00 | 4,282 |
| 2023-06-01 | $7.02 | $7.02 | 7,968 |
| 2023-05-31 | $7.52 | $7.52 | 18,390 |
| 2023-05-30 | $7.10 | $7.10 | 5,120 |
| 2023-05-26 | $7.05 | $7.05 | 6,114 |
| 2023-05-25 | $6.94 | $6.94 | 10,315 |
| 2023-05-24 | $7.50 | $7.50 | 5,497 |
| 2023-05-23 | $7.64 | $7.64 | 11,559 |
| 2023-05-22 | $7.58 | $7.58 | 7,913 |
| 2023-05-19 | $7.46 | $7.46 | 9,612 |
| 2023-05-18 | $6.92 | $6.92 | 12,726 |
| 2023-05-17 | $7.10 | $7.10 | 6,731 |
| 2023-05-16 | $7.00 | $7.00 | 5,875 |
| 2023-05-15 | $7.00 | $7.00 | 7,594 |
| 2023-05-12 | $7.52 | $7.52 | 6,681 |
| 2023-05-11 | $7.80 | $7.80 | 8,760 |
| 2023-05-10 | $8.40 | $8.40 | 11,863 |
| 2023-05-09 | $8.00 | $8.00 | 15,664 |
| 2023-05-08 | $7.40 | $7.40 | 10,582 |
| 2023-05-05 | $7.64 | $7.64 | 16,003 |
| 2023-05-04 | $7.35 | $7.35 | 9,237 |
| 2023-05-03 | $6.93 | $6.93 | 13,231 |
| 2023-05-02 | $6.82 | $6.82 | 55,288 |
| 2023-05-01 | $7.78 | $7.78 | 26,032 |
| 2023-04-28 | $7.94 | $7.94 | 62,322 |
| 2023-04-27 | $9.02 | $9.02 | 263,407 |
| 2023-04-26 | $8.30 | $8.30 | 153,031 |
| 2023-04-25 | $8.94 | $8.94 | 12,289 |
| 2023-04-24 | $9.57 | $9.57 | 10,715 |
| 2023-04-21 | $9.80 | $9.80 | 38,052 |
| 2023-04-20 | $10.50 | $10.50 | 13,568 |
| 2023-04-19 | $11.00 | $11.00 | 36,803 |
| 2023-04-18 | $10.50 | $10.50 | 159,122 |
| 2023-04-17 | $12.07 | $12.07 | 19,005 |
| 2023-04-14 | $11.40 | $11.40 | 13,832 |
| 2023-04-13 | $11.80 | $11.80 | 6,957 |
| 2023-04-12 | $11.20 | $11.20 | 5,905 |
| 2023-04-11 | $11.70 | $11.70 | 16,205 |
| 2023-04-10 | $11.70 | $11.70 | 20,310 |
| 2023-04-06 | $13.10 | $13.10 | 8,649 |
| 2023-04-05 | $13.30 | $13.30 | 19,507 |
| 2023-04-04 | $13.20 | $13.20 | 7,285 |
| 2023-04-03 | $13.30 | $13.30 | 15,829 |
| 2023-03-31 | $13.30 | $13.30 | 22,062 |
| 2023-03-30 | $11.80 | $11.80 | 62,321 |
| 2023-03-29 | $13.60 | $13.60 | 58,935 |
| 2023-03-28 | $14.60 | $14.60 | 29,350 |
| 2023-03-27 | $14.30 | $14.30 | 33,983 |
| 2023-03-24 | $14.90 | $14.90 | 59,779 |
| 2023-03-23 | $14.00 | $14.00 | 24,181 |
| 2023-03-22 | $13.70 | $13.70 | 17,703 |
| 2023-03-21 | $14.10 | $14.10 | 79,586 |
| 2023-03-20 | $15.50 | $15.50 | 68,550 |
| 2023-03-17 | $14.70 | $14.70 | 75,858 |
| 2023-03-16 | $13.80 | $13.80 | 70,307 |
| 2023-03-15 | $13.10 | $13.10 | 118,716 |
| 2023-03-14 | $13.50 | $13.50 | 227,970 |
| 2023-03-13 | $10.75 | $10.75 | 46,763 |
| 2023-03-10 | $11.00 | $11.00 | 85,434 |
| 2023-03-09 | $11.80 | $11.80 | 225,050 |
| 2023-03-08 | $9.90 | $9.90 | 26,860 |
| 2023-03-07 | $9.90 | $9.90 | 30,377 |
| 2023-03-06 | $10.30 | $10.30 | 18,455 |
| 2023-03-03 | $11.00 | $11.00 | 11,767 |
| 2023-03-02 | $11.00 | $11.00 | 27,573 |
| 2023-03-01 | $10.60 | $10.60 | 11,214 |
| 2023-02-28 | $10.40 | $10.40 | 11,715 |
| 2023-02-27 | $10.20 | $10.20 | 17,427 |
| 2023-02-24 | $10.30 | $10.30 | 18,371 |
| 2023-02-23 | $10.20 | $10.20 | 37,441 |
| 2023-02-22 | $11.30 | $11.30 | 18,997 |
| 2023-02-21 | $11.90 | $11.90 | 39,773 |
| 2023-02-17 | $11.80 | $11.80 | 21,757 |
| 2023-02-16 | $11.60 | $11.60 | 40,692 |
| 2023-02-15 | $10.80 | $10.80 | 153,560 |
| 2023-02-14 | $11.70 | $11.70 | 20,690 |
| 2023-02-13 | $12.00 | $12.00 | 57,123 |
| 2023-02-10 | $14.10 | $14.10 | 36,820 |
| 2023-02-09 | $15.60 | $15.60 | 58,973 |
| 2023-02-08 | $17.70 | $17.70 | 59,308 |
| 2023-02-07 | $18.00 | $18.00 | 133,642 |
| 2023-02-06 | $18.30 | $18.30 | 144,745 |
| 2023-02-03 | $17.40 | $17.40 | 105,722 |
| 2023-02-02 | $18.10 | $18.10 | 12,773 |
| 2023-02-01 | $18.20 | $18.20 | 12,580 |
| 2023-01-31 | $18.20 | $18.20 | 13,597 |
| 2023-01-30 | $17.70 | $17.70 | 18,893 |
| 2023-01-27 | $19.20 | $19.20 | 23,408 |
| 2023-01-26 | $19.70 | $19.70 | 157,022 |
| 2023-01-25 | $20.50 | $20.50 | 6,002 |
| 2023-01-24 | $21.20 | $21.20 | 13,409 |
| 2023-01-23 | $22.90 | $22.90 | 11,986 |
| 2023-01-20 | $23.00 | $23.00 | 9,816 |
| 2023-01-19 | $23.30 | $23.30 | 6,357 |
| 2023-01-18 | $23.50 | $23.50 | 23,879 |
| 2023-01-17 | $25.20 | $25.20 | 24,716 |
| 2023-01-13 | $26.00 | $26.00 | 25,052 |
| 2023-01-12 | $23.40 | $23.40 | 26,776 |
| 2023-01-11 | $23.10 | $23.10 | 24,527 |
| 2023-01-10 | $24.10 | $24.10 | 26,887 |
| 2023-01-09 | $23.20 | $23.20 | 26,177 |
| 2023-01-06 | $26.50 | $26.50 | 25,347 |
| 2023-01-05 | $28.00 | $28.00 | 58,701 |
| 2023-01-04 | $34.60 | $34.60 | 25,376 |
| 2023-01-03 | $33.76 | $33.76 | 25,292 |