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
- 2017-09-26 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 | $4.85 | $6.14 | 0 |
| 2023-12-28 | $4.85 | $6.14 | 0 |
| 2023-12-27 | $4.85 | $6.14 | 100 |
| 2023-12-26 | $4.85 | $6.14 | 0 |
| 2023-12-22 | $4.85 | $6.14 | 1,500 |
| 2023-12-21 | $5.03 | $6.37 | 0 |
| 2023-12-20 | $5.03 | $6.37 | 0 |
| 2023-12-19 | $5.03 | $6.37 | 700 |
| 2023-12-18 | $4.74 | $6.00 | 0 |
| 2023-12-15 | $4.74 | $6.00 | 500 |
| 2023-12-14 | $4.74 | $6.00 | 5,100 |
| 2023-12-13 | $4.62 | $5.85 | 5,600 |
| 2023-12-12 | $4.62 | $5.85 | 0 |
| 2023-12-11 | $4.62 | $5.85 | 0 |
| 2023-12-08 | $4.62 | $5.85 | 2,700 |
| 2023-12-07 | $4.63 | $5.87 | 6,800 |
| 2023-12-06 | $4.62 | $5.85 | 3,800 |
| 2023-12-05 | $4.56 | $5.77 | 1,000 |
| 2023-12-04 | $4.71 | $5.97 | 400 |
| 2023-12-01 | $4.59 | $5.81 | 0 |
| 2023-11-30 | $4.59 | $5.81 | 300 |
| 2023-11-29 | $4.82 | $6.10 | 9,500 |
| 2023-11-28 | $4.82 | $6.10 | 200 |
| 2023-11-27 | $5.18 | $6.56 | 0 |
| 2023-11-24 | $5.18 | $6.56 | 0 |
| 2023-11-22 | $5.18 | $6.56 | 0 |
| 2023-11-21 | $5.18 | $6.56 | 600 |
| 2023-11-20 | $4.80 | $6.08 | 0 |
| 2023-11-17 | $4.80 | $6.08 | 500 |
| 2023-11-16 | $4.84 | $6.13 | 2,900 |
| 2023-11-15 | $5.09 | $6.45 | 7,700 |
| 2023-11-14 | $5.04 | $6.38 | 12,700 |
| 2023-11-13 | $5.12 | $6.48 | 2,600 |
| 2023-11-10 | $5.00 | $6.33 | 0 |
| 2023-11-09 | $5.00 | $6.33 | 0 |
| 2023-11-08 | $5.00 | $6.33 | 100 |
| 2023-11-07 | $5.00 | $6.33 | 16,500 |
| 2023-11-06 | $5.00 | $6.33 | 0 |
| 2023-11-03 | $5.00 | $6.33 | 3,500 |
| 2023-11-02 | $5.05 | $6.39 | 0 |
| 2023-11-01 | $5.05 | $6.39 | 27,100 |
| 2023-10-31 | $5.05 | $6.39 | 0 |
| 2023-10-30 | $5.05 | $6.39 | 0 |
| 2023-10-27 | $5.05 | $6.39 | 0 |
| 2023-10-26 | $5.05 | $6.39 | 38,900 |
| 2023-10-25 | $5.19 | $6.57 | 0 |
| 2023-10-24 | $5.19 | $6.57 | 1,100 |
| 2023-10-23 | $5.04 | $6.38 | 0 |
| 2023-10-20 | $5.04 | $6.38 | 300 |
| 2023-10-19 | $5.05 | $6.39 | 0 |
| 2023-10-18 | $5.05 | $6.39 | 9,500 |
| 2023-10-17 | $5.05 | $6.39 | 0 |
| 2023-10-16 | $5.05 | $6.39 | 0 |
| 2023-10-13 | $5.05 | $6.39 | 0 |
| 2023-10-12 | $5.05 | $6.39 | 800 |
| 2023-10-11 | $5.16 | $6.53 | 800 |
| 2023-10-10 | $5.16 | $6.53 | 1,600 |
| 2023-10-09 | $4.98 | $6.30 | 0 |
| 2023-10-06 | $4.98 | $6.30 | 500 |
| 2023-10-05 | $5.38 | $6.81 | 0 |
| 2023-10-04 | $5.38 | $6.81 | 0 |
| 2023-10-03 | $5.38 | $6.81 | 0 |
| 2023-10-02 | $5.38 | $6.81 | 0 |
| 2023-09-29 | $5.38 | $6.81 | 9,500 |
| 2023-09-28 | $5.11 | $6.47 | 29,200 |
| 2023-09-27 | $5.16 | $6.53 | 5,700 |
| 2023-09-26 | $5.17 | $6.55 | 0 |
| 2023-09-25 | $5.17 | $6.55 | 0 |
| 2023-09-22 | $5.17 | $6.55 | 143,100 |
| 2023-09-21 | $4.99 | $6.32 | 700 |
| 2023-09-20 | $5.23 | $6.62 | 900 |
| 2023-09-19 | $5.22 | $6.61 | 1,300 |
| 2023-09-18 | $5.20 | $6.58 | 2,100 |
| 2023-09-15 | $5.30 | $6.71 | 200 |
| 2023-09-14 | $4.99 | $6.32 | 0 |
| 2023-09-13 | $4.99 | $6.32 | 0 |
| 2023-09-12 | $4.99 | $6.32 | 100 |
| 2023-09-11 | $5.02 | $6.35 | 100 |
| 2023-09-08 | $5.30 | $6.71 | 0 |
| 2023-09-07 | $5.30 | $6.71 | 500 |
| 2023-09-06 | $5.30 | $6.71 | 4,000 |
| 2023-09-05 | $5.38 | $6.81 | 0 |
| 2023-09-01 | $5.38 | $6.74 | 200 |
| 2023-08-31 | $5.30 | $6.64 | 0 |
| 2023-08-30 | $5.30 | $6.64 | 0 |
| 2023-08-29 | $5.30 | $6.64 | 0 |
| 2023-08-28 | $5.30 | $6.64 | 0 |
| 2023-08-25 | $5.30 | $6.64 | 0 |
| 2023-08-24 | $5.30 | $6.64 | 0 |
| 2023-08-23 | $5.30 | $6.64 | 19,000 |
| 2023-08-22 | $5.49 | $6.88 | 200 |
| 2023-08-21 | $5.43 | $6.81 | 0 |
| 2023-08-18 | $5.43 | $6.81 | 7,000 |
| 2023-08-17 | $5.43 | $6.81 | 26,500 |
| 2023-08-16 | $5.43 | $6.81 | 73,000 |
| 2023-08-15 | $5.30 | $6.64 | 1,500 |
| 2023-08-14 | $5.47 | $6.86 | 200 |
| 2023-08-11 | $5.50 | $6.89 | 0 |
| 2023-08-10 | $5.50 | $6.89 | 14,500 |
| 2023-08-09 | $5.50 | $6.89 | 0 |
| 2023-08-08 | $5.50 | $6.89 | 0 |
| 2023-08-07 | $5.50 | $6.89 | 0 |
| 2023-08-04 | $5.50 | $6.89 | 500 |
| 2023-08-03 | $5.51 | $6.90 | 300 |
| 2023-08-02 | $5.63 | $7.06 | 0 |
| 2023-08-01 | $5.63 | $7.06 | 0 |
| 2023-07-31 | $5.63 | $7.06 | 100 |
| 2023-07-28 | $5.63 | $7.06 | 1,800 |
| 2023-07-27 | $5.65 | $7.08 | 0 |
| 2023-07-26 | $5.65 | $7.08 | 100 |
| 2023-07-25 | $5.59 | $7.01 | 0 |
| 2023-07-24 | $5.59 | $7.01 | 0 |
| 2023-07-21 | $5.59 | $7.01 | 8,000 |
| 2023-07-20 | $5.75 | $7.21 | 0 |
| 2023-07-19 | $5.75 | $7.21 | 0 |
| 2023-07-18 | $5.75 | $7.21 | 0 |
| 2023-07-17 | $5.75 | $7.21 | 0 |
| 2023-07-14 | $5.75 | $7.21 | 100 |
| 2023-07-13 | $5.48 | $6.86 | 8,500 |
| 2023-07-12 | $5.48 | $6.86 | 100 |
| 2023-07-11 | $5.46 | $6.84 | 0 |
| 2023-07-10 | $5.46 | $6.84 | 3,100 |
| 2023-07-07 | $5.40 | $6.77 | 0 |
| 2023-07-06 | $5.40 | $6.77 | 12,100 |
| 2023-07-05 | $5.49 | $6.88 | 0 |
| 2023-07-03 | $5.49 | $6.88 | 0 |
| 2023-06-30 | $5.49 | $6.88 | 900 |
| 2023-06-29 | $5.46 | $6.84 | 3,000 |
| 2023-06-28 | $5.46 | $6.84 | 22,600 |
| 2023-06-27 | $5.46 | $6.84 | 0 |
| 2023-06-26 | $5.46 | $6.84 | 700 |
| 2023-06-23 | $5.46 | $6.84 | 45,100 |
| 2023-06-22 | $5.48 | $6.87 | 300 |
| 2023-06-21 | $5.64 | $7.07 | 0 |
| 2023-06-20 | $5.64 | $7.07 | 0 |
| 2023-06-16 | $5.64 | $7.07 | 0 |
| 2023-06-15 | $5.64 | $7.07 | 0 |
| 2023-06-14 | $5.64 | $7.07 | 0 |
| 2023-06-13 | $5.64 | $7.07 | 800 |
| 2023-06-12 | $5.80 | $7.27 | 0 |
| 2023-06-09 | $5.80 | $7.27 | 11,700 |
| 2023-06-08 | $5.43 | $6.81 | 2,000 |
| 2023-06-07 | $5.43 | $6.81 | 300 |
| 2023-06-06 | $5.43 | $6.81 | 0 |
| 2023-06-05 | $5.43 | $6.81 | 9,900 |
| 2023-06-02 | $5.61 | $7.03 | 0 |
| 2023-06-01 | $5.61 | $7.03 | 12,200 |
| 2023-05-31 | $5.35 | $6.71 | 22,100 |
| 2023-05-30 | $5.93 | $7.43 | 0 |
| 2023-05-26 | $5.93 | $7.43 | 0 |
| 2023-05-25 | $5.93 | $7.43 | 8,500 |
| 2023-05-24 | $5.93 | $7.43 | 0 |
| 2023-05-23 | $5.93 | $7.43 | 0 |
| 2023-05-22 | $5.93 | $7.14 | 0 |
| 2023-05-19 | $5.93 | $7.14 | 14,500 |
| 2023-05-18 | $5.93 | $7.14 | 0 |
| 2023-05-17 | $5.93 | $7.14 | 0 |
| 2023-05-16 | $5.93 | $7.14 | 0 |
| 2023-05-15 | $5.93 | $7.14 | 0 |
| 2023-05-12 | $5.93 | $7.14 | 0 |
| 2023-05-11 | $5.93 | $7.14 | 0 |
| 2023-05-10 | $5.93 | $7.14 | 0 |
| 2023-05-09 | $5.93 | $7.14 | 0 |
| 2023-05-08 | $5.93 | $7.14 | 200 |
| 2023-05-05 | $5.98 | $7.20 | 200 |
| 2023-05-04 | $5.83 | $7.02 | 3,200 |
| 2023-05-03 | $5.80 | $6.98 | 0 |
| 2023-05-02 | $5.80 | $6.98 | 3,000 |
| 2023-05-01 | $5.80 | $6.98 | 2,000 |
| 2023-04-28 | $5.76 | $6.93 | 24,100 |
| 2023-04-27 | $5.78 | $6.95 | 0 |
| 2023-04-26 | $5.78 | $6.95 | 0 |
| 2023-04-25 | $5.78 | $6.95 | 0 |
| 2023-04-24 | $5.78 | $6.95 | 200 |
| 2023-04-21 | $5.86 | $7.06 | 0 |
| 2023-04-20 | $5.86 | $7.06 | 400 |
| 2023-04-19 | $6.17 | $7.43 | 0 |
| 2023-04-18 | $6.17 | $7.43 | 0 |
| 2023-04-17 | $6.17 | $7.43 | 100 |
| 2023-04-14 | $5.98 | $7.20 | 500 |
| 2023-04-13 | $6.07 | $7.30 | 0 |
| 2023-04-12 | $6.07 | $7.30 | 100 |
| 2023-04-11 | $6.04 | $7.27 | 900 |
| 2023-04-10 | $5.86 | $7.05 | 0 |
| 2023-04-06 | $5.86 | $7.05 | 0 |
| 2023-04-05 | $5.86 | $7.05 | 14,400 |
| 2023-04-04 | $6.15 | $7.40 | 0 |
| 2023-04-03 | $6.15 | $7.40 | 0 |
| 2023-03-31 | $6.15 | $7.40 | 200 |
| 2023-03-30 | $5.97 | $7.18 | 0 |
| 2023-03-29 | $5.97 | $7.18 | 0 |
| 2023-03-28 | $5.97 | $7.18 | 0 |
| 2023-03-27 | $5.97 | $7.18 | 600 |
| 2023-03-24 | $5.92 | $7.12 | 200 |
| 2023-03-23 | $5.98 | $7.19 | 2,600 |
| 2023-03-22 | $5.91 | $7.11 | 1,800 |
| 2023-03-21 | $6.27 | $7.55 | 0 |
| 2023-03-20 | $6.27 | $7.55 | 0 |
| 2023-03-17 | $6.27 | $7.55 | 0 |
| 2023-03-16 | $6.27 | $7.55 | 0 |
| 2023-03-15 | $6.27 | $7.55 | 12,000 |
| 2023-03-14 | $6.27 | $7.55 | 0 |
| 2023-03-13 | $6.27 | $7.55 | 0 |
| 2023-03-10 | $6.27 | $7.55 | 0 |
| 2023-03-09 | $6.27 | $7.55 | 0 |
| 2023-03-08 | $6.27 | $7.55 | 21,000 |
| 2023-03-07 | $6.19 | $7.45 | 0 |
| 2023-03-06 | $6.19 | $7.45 | 0 |
| 2023-03-03 | $6.19 | $7.45 | 0 |
| 2023-03-02 | $6.19 | $7.45 | 900 |
| 2023-03-01 | $6.30 | $7.58 | 900 |
| 2023-02-28 | $6.47 | $7.79 | 0 |
| 2023-02-27 | $6.47 | $7.79 | 0 |
| 2023-02-24 | $6.47 | $7.79 | 0 |
| 2023-02-23 | $6.47 | $7.79 | 0 |
| 2023-02-22 | $6.47 | $7.79 | 0 |
| 2023-02-21 | $6.47 | $7.79 | 200 |
| 2023-02-17 | $6.27 | $7.55 | 0 |
| 2023-02-16 | $6.27 | $7.55 | 0 |
| 2023-02-15 | $6.27 | $7.55 | 0 |
| 2023-02-14 | $6.27 | $7.55 | 0 |
| 2023-02-13 | $6.27 | $7.55 | 0 |
| 2023-02-10 | $6.27 | $7.55 | 0 |
| 2023-02-09 | $6.27 | $7.55 | 0 |
| 2023-02-08 | $6.27 | $7.55 | 0 |
| 2023-02-07 | $6.27 | $7.55 | 0 |
| 2023-02-06 | $6.27 | $7.55 | 3,500 |
| 2023-02-03 | $6.23 | $7.50 | 0 |
| 2023-02-02 | $6.23 | $7.50 | 0 |
| 2023-02-01 | $6.23 | $7.50 | 0 |
| 2023-01-31 | $6.23 | $7.50 | 0 |
| 2023-01-30 | $6.23 | $7.50 | 17,100 |
| 2023-01-27 | $6.30 | $7.58 | 0 |
| 2023-01-26 | $6.30 | $7.58 | 0 |
| 2023-01-25 | $6.30 | $7.58 | 0 |
| 2023-01-24 | $6.30 | $7.58 | 0 |
| 2023-01-23 | $6.30 | $7.58 | 0 |
| 2023-01-20 | $6.30 | $7.58 | 100 |
| 2023-01-19 | $6.34 | $7.63 | 0 |
| 2023-01-18 | $6.34 | $7.63 | 5,000 |
| 2023-01-17 | $6.35 | $7.64 | 1,700 |
| 2023-01-13 | $6.41 | $7.71 | 0 |
| 2023-01-12 | $6.41 | $7.71 | 1,000 |
| 2023-01-11 | $6.30 | $7.58 | 44,600 |
| 2023-01-10 | $6.57 | $7.91 | 0 |
| 2023-01-09 | $6.57 | $7.91 | 300 |
| 2023-01-06 | $6.03 | $7.26 | 0 |
| 2023-01-05 | $6.03 | $7.26 | 0 |
| 2023-01-04 | $6.03 | $7.26 | 0 |
| 2023-01-03 | $6.03 | $7.26 | 0 |