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
- 2018-08-07 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 | $5.32 | $5.32 | 18,700 |
| 2023-12-28 | $5.40 | $5.40 | 54,500 |
| 2023-12-27 | $5.40 | $5.40 | 40,700 |
| 2023-12-26 | $5.39 | $5.39 | 61,500 |
| 2023-12-22 | $5.18 | $5.18 | 23,900 |
| 2023-12-21 | $5.13 | $5.13 | 35,900 |
| 2023-12-20 | $5.23 | $5.23 | 65,600 |
| 2023-12-19 | $5.22 | $5.22 | 96,200 |
| 2023-12-18 | $5.12 | $5.12 | 34,500 |
| 2023-12-15 | $5.08 | $5.08 | 71,300 |
| 2023-12-14 | $5.05 | $5.05 | 74,300 |
| 2023-12-13 | $4.99 | $4.99 | 63,900 |
| 2023-12-12 | $4.99 | $4.99 | 25,100 |
| 2023-12-11 | $5.01 | $5.01 | 17,200 |
| 2023-12-08 | $5.08 | $5.08 | 51,100 |
| 2023-12-07 | $5.00 | $5.00 | 43,100 |
| 2023-12-06 | $4.87 | $4.87 | 38,000 |
| 2023-12-05 | $4.97 | $4.97 | 16,200 |
| 2023-12-04 | $4.96 | $4.96 | 19,200 |
| 2023-12-01 | $5.00 | $5.00 | 120,200 |
| 2023-11-30 | $4.87 | $4.87 | 33,800 |
| 2023-11-29 | $4.95 | $4.95 | 21,300 |
| 2023-11-28 | $5.00 | $5.00 | 27,200 |
| 2023-11-27 | $4.97 | $4.97 | 58,400 |
| 2023-11-24 | $4.99 | $4.99 | 10,700 |
| 2023-11-22 | $4.95 | $4.95 | 26,800 |
| 2023-11-21 | $4.95 | $4.95 | 23,100 |
| 2023-11-20 | $5.19 | $5.19 | 15,300 |
| 2023-11-17 | $5.17 | $5.17 | 20,800 |
| 2023-11-16 | $5.06 | $5.06 | 20,000 |
| 2023-11-15 | $5.02 | $5.02 | 41,300 |
| 2023-11-14 | $5.27 | $5.27 | 53,200 |
| 2023-11-13 | $4.85 | $4.85 | 20,300 |
| 2023-11-10 | $4.85 | $4.85 | 20,800 |
| 2023-11-09 | $4.87 | $4.87 | 18,800 |
| 2023-11-08 | $4.82 | $4.82 | 84,600 |
| 2023-11-07 | $4.91 | $4.91 | 22,500 |
| 2023-11-06 | $4.94 | $4.94 | 20,700 |
| 2023-11-03 | $4.91 | $4.91 | 29,700 |
| 2023-11-02 | $4.79 | $4.79 | 34,900 |
| 2023-11-01 | $4.70 | $4.70 | 98,400 |
| 2023-10-31 | $4.51 | $4.51 | 91,000 |
| 2023-10-30 | $4.66 | $4.66 | 148,500 |
| 2023-10-27 | $4.77 | $4.77 | 235,000 |
| 2023-10-26 | $5.40 | $5.40 | 114,400 |
| 2023-10-25 | $5.18 | $5.18 | 54,700 |
| 2023-10-24 | $5.10 | $5.10 | 26,900 |
| 2023-10-23 | $5.04 | $5.04 | 48,700 |
| 2023-10-20 | $5.04 | $5.04 | 137,400 |
| 2023-10-19 | $5.13 | $5.13 | 87,600 |
| 2023-10-18 | $5.14 | $5.14 | 71,200 |
| 2023-10-17 | $5.04 | $5.04 | 55,700 |
| 2023-10-16 | $5.18 | $5.18 | 46,700 |
| 2023-10-13 | $5.23 | $5.23 | 29,800 |
| 2023-10-12 | $5.33 | $5.33 | 36,100 |
| 2023-10-11 | $5.36 | $5.36 | 51,700 |
| 2023-10-10 | $5.16 | $5.16 | 50,900 |
| 2023-10-09 | $4.98 | $4.98 | 41,700 |
| 2023-10-06 | $4.98 | $4.98 | 96,200 |
| 2023-10-05 | $5.14 | $5.14 | 27,400 |
| 2023-10-04 | $5.26 | $5.26 | 68,400 |
| 2023-10-03 | $5.30 | $5.30 | 60,100 |
| 2023-10-02 | $5.24 | $5.24 | 68,600 |
| 2023-09-29 | $5.09 | $5.09 | 54,100 |
| 2023-09-28 | $4.88 | $4.88 | 30,700 |
| 2023-09-27 | $4.85 | $4.85 | 65,600 |
| 2023-09-26 | $4.85 | $4.85 | 79,300 |
| 2023-09-25 | $4.85 | $4.85 | 51,200 |
| 2023-09-22 | $4.67 | $4.67 | 90,900 |
| 2023-09-21 | $4.98 | $4.98 | 153,200 |
| 2023-09-20 | $4.54 | $4.54 | 50,000 |
| 2023-09-19 | $4.56 | $4.56 | 71,500 |
| 2023-09-18 | $4.55 | $4.55 | 50,300 |
| 2023-09-15 | $4.45 | $4.45 | 80,700 |
| 2023-09-14 | $4.55 | $4.55 | 28,400 |
| 2023-09-13 | $4.58 | $4.58 | 28,000 |
| 2023-09-12 | $4.59 | $4.59 | 256,300 |
| 2023-09-11 | $4.58 | $4.58 | 42,700 |
| 2023-09-08 | $4.50 | $4.50 | 50,200 |
| 2023-09-07 | $4.53 | $4.53 | 24,800 |
| 2023-09-06 | $4.50 | $4.50 | 43,100 |
| 2023-09-05 | $4.54 | $4.54 | 67,800 |
| 2023-09-01 | $4.60 | $4.60 | 38,400 |
| 2023-08-31 | $4.64 | $4.64 | 18,300 |
| 2023-08-30 | $4.70 | $4.70 | 24,900 |
| 2023-08-29 | $4.63 | $4.63 | 61,200 |
| 2023-08-28 | $4.38 | $4.38 | 60,200 |
| 2023-08-25 | $4.45 | $4.45 | 22,300 |
| 2023-08-24 | $4.41 | $4.41 | 25,200 |
| 2023-08-23 | $4.45 | $4.45 | 33,500 |
| 2023-08-22 | $4.33 | $4.33 | 24,700 |
| 2023-08-21 | $4.39 | $4.39 | 92,900 |
| 2023-08-18 | $4.53 | $4.53 | 20,000 |
| 2023-08-17 | $4.51 | $4.51 | 60,300 |
| 2023-08-16 | $4.64 | $4.64 | 61,000 |
| 2023-08-15 | $4.75 | $4.75 | 127,600 |
| 2023-08-14 | $4.92 | $4.92 | 58,800 |
| 2023-08-11 | $4.96 | $4.96 | 30,100 |
| 2023-08-10 | $4.93 | $4.93 | 64,000 |
| 2023-08-09 | $4.94 | $4.94 | 82,400 |
| 2023-08-08 | $5.10 | $5.10 | 82,000 |
| 2023-08-07 | $5.05 | $5.05 | 180,400 |
| 2023-08-04 | $5.27 | $5.27 | 107,200 |
| 2023-08-03 | $5.18 | $5.18 | 48,600 |
| 2023-08-02 | $5.09 | $5.09 | 211,700 |
| 2023-08-01 | $5.60 | $5.60 | 162,400 |
| 2023-07-31 | $6.34 | $6.34 | 269,900 |
| 2023-07-28 | $5.54 | $5.54 | 274,000 |
| 2023-07-27 | $4.84 | $4.84 | 102,400 |
| 2023-07-26 | $4.95 | $4.95 | 119,300 |
| 2023-07-25 | $5.01 | $5.01 | 93,500 |
| 2023-07-24 | $5.08 | $5.08 | 107,300 |
| 2023-07-21 | $4.86 | $4.86 | 103,000 |
| 2023-07-20 | $4.85 | $4.85 | 42,600 |
| 2023-07-19 | $4.80 | $4.80 | 108,500 |
| 2023-07-18 | $4.82 | $4.82 | 52,800 |
| 2023-07-17 | $4.72 | $4.72 | 93,000 |
| 2023-07-14 | $4.62 | $4.62 | 31,100 |
| 2023-07-13 | $4.67 | $4.67 | 98,600 |
| 2023-07-12 | $4.65 | $4.65 | 118,700 |
| 2023-07-11 | $4.62 | $4.62 | 78,100 |
| 2023-07-10 | $4.59 | $4.59 | 98,500 |
| 2023-07-07 | $4.45 | $4.45 | 148,000 |
| 2023-07-06 | $4.25 | $4.25 | 105,700 |
| 2023-07-05 | $4.22 | $4.22 | 134,300 |
| 2023-07-03 | $4.05 | $4.05 | 62,900 |
| 2023-06-30 | $4.10 | $4.10 | 159,300 |
| 2023-06-29 | $3.92 | $3.92 | 138,900 |
| 2023-06-28 | $3.80 | $3.80 | 232,200 |
| 2023-06-27 | $4.10 | $4.10 | 376,500 |
| 2023-06-26 | $3.77 | $3.77 | 244,000 |
| 2023-06-23 | $3.40 | $3.40 | 2,110,400 |
| 2023-06-22 | $3.09 | $3.09 | 245,200 |
| 2023-06-21 | $3.10 | $3.10 | 266,400 |
| 2023-06-20 | $3.05 | $3.05 | 247,700 |
| 2023-06-16 | $3.10 | $3.10 | 275,900 |
| 2023-06-15 | $3.14 | $3.14 | 177,700 |
| 2023-06-14 | $3.05 | $3.05 | 145,800 |
| 2023-06-13 | $3.04 | $3.04 | 145,000 |
| 2023-06-12 | $3.16 | $3.16 | 190,300 |
| 2023-06-09 | $3.28 | $3.28 | 73,300 |
| 2023-06-08 | $3.52 | $3.52 | 99,700 |
| 2023-06-07 | $3.63 | $3.63 | 192,700 |
| 2023-06-06 | $3.47 | $3.47 | 239,600 |
| 2023-06-05 | $3.20 | $3.20 | 148,400 |
| 2023-06-02 | $3.29 | $3.29 | 165,600 |
| 2023-06-01 | $3.17 | $3.17 | 232,600 |
| 2023-05-31 | $3.22 | $3.22 | 119,600 |
| 2023-05-30 | $3.19 | $3.19 | 156,800 |
| 2023-05-26 | $3.23 | $3.23 | 64,000 |
| 2023-05-25 | $3.20 | $3.20 | 122,700 |
| 2023-05-24 | $3.19 | $3.19 | 127,700 |
| 2023-05-23 | $3.23 | $3.23 | 176,500 |
| 2023-05-22 | $3.28 | $3.28 | 111,400 |
| 2023-05-19 | $3.24 | $3.24 | 83,300 |
| 2023-05-18 | $3.26 | $3.26 | 150,200 |
| 2023-05-17 | $3.19 | $3.19 | 151,900 |
| 2023-05-16 | $3.21 | $3.21 | 88,200 |
| 2023-05-15 | $3.26 | $3.26 | 174,000 |
| 2023-05-12 | $3.30 | $3.30 | 553,800 |
| 2023-05-11 | $2.95 | $2.95 | 271,400 |
| 2023-05-10 | $2.78 | $2.78 | 225,400 |
| 2023-05-09 | $2.65 | $2.65 | 135,300 |
| 2023-05-08 | $2.63 | $2.63 | 225,000 |
| 2023-05-05 | $2.77 | $2.77 | 237,300 |
| 2023-05-04 | $2.68 | $2.68 | 255,800 |
| 2023-05-03 | $2.92 | $2.92 | 171,500 |
| 2023-05-02 | $3.00 | $3.00 | 216,300 |
| 2023-05-01 | $3.24 | $3.24 | 314,500 |
| 2023-04-28 | $3.52 | $3.52 | 187,700 |
| 2023-04-27 | $3.22 | $3.22 | 348,100 |
| 2023-04-26 | $3.62 | $3.62 | 90,800 |
| 2023-04-25 | $3.65 | $3.65 | 107,200 |
| 2023-04-24 | $3.70 | $3.70 | 78,500 |
| 2023-04-21 | $3.88 | $3.88 | 138,700 |
| 2023-04-20 | $4.20 | $4.20 | 178,200 |
| 2023-04-19 | $4.05 | $4.05 | 132,900 |
| 2023-04-18 | $3.80 | $3.80 | 89,400 |
| 2023-04-17 | $3.68 | $3.68 | 87,400 |
| 2023-04-14 | $3.63 | $3.63 | 130,900 |
| 2023-04-13 | $3.65 | $3.65 | 99,300 |
| 2023-04-12 | $3.54 | $3.54 | 99,200 |
| 2023-04-11 | $3.73 | $3.73 | 186,300 |
| 2023-04-10 | $3.65 | $3.65 | 237,900 |
| 2023-04-06 | $3.42 | $3.42 | 67,700 |
| 2023-04-05 | $3.37 | $3.37 | 101,700 |
| 2023-04-04 | $3.45 | $3.45 | 184,200 |
| 2023-04-03 | $3.63 | $3.63 | 272,300 |
| 2023-03-31 | $3.69 | $3.69 | 111,900 |
| 2023-03-30 | $3.65 | $3.65 | 158,200 |
| 2023-03-29 | $3.61 | $3.61 | 697,800 |
| 2023-03-28 | $3.74 | $3.74 | 301,800 |
| 2023-03-27 | $3.65 | $3.65 | 104,000 |
| 2023-03-24 | $3.65 | $3.65 | 153,300 |
| 2023-03-23 | $3.75 | $3.75 | 152,900 |
| 2023-03-22 | $3.87 | $3.87 | 88,000 |
| 2023-03-21 | $4.12 | $4.12 | 409,000 |
| 2023-03-20 | $4.10 | $4.10 | 160,000 |
| 2023-03-17 | $3.98 | $3.98 | 440,600 |
| 2023-03-16 | $4.25 | $4.25 | 167,700 |
| 2023-03-15 | $4.12 | $4.12 | 238,800 |
| 2023-03-14 | $4.01 | $4.01 | 158,000 |
| 2023-03-13 | $4.00 | $4.00 | 112,600 |
| 2023-03-10 | $4.12 | $4.12 | 247,900 |
| 2023-03-09 | $4.34 | $4.34 | 242,000 |
| 2023-03-08 | $4.59 | $4.59 | 191,800 |
| 2023-03-07 | $4.62 | $4.62 | 301,400 |
| 2023-03-06 | $4.93 | $4.93 | 337,300 |
| 2023-03-03 | $5.06 | $5.06 | 192,500 |
| 2023-03-02 | $5.04 | $5.04 | 374,900 |
| 2023-03-01 | $5.31 | $5.31 | 293,200 |
| 2023-02-28 | $5.42 | $5.42 | 193,900 |
| 2023-02-27 | $5.56 | $5.56 | 287,800 |
| 2023-02-24 | $5.82 | $5.82 | 187,300 |
| 2023-02-23 | $6.19 | $6.19 | 162,900 |
| 2023-02-22 | $6.17 | $6.17 | 66,400 |
| 2023-02-21 | $6.09 | $6.09 | 113,500 |
| 2023-02-17 | $6.10 | $6.10 | 285,700 |
| 2023-02-16 | $6.10 | $6.10 | 206,500 |
| 2023-02-15 | $6.38 | $6.38 | 181,200 |
| 2023-02-14 | $6.11 | $6.11 | 196,900 |
| 2023-02-13 | $6.05 | $6.05 | 241,100 |
| 2023-02-10 | $6.17 | $6.17 | 121,200 |
| 2023-02-09 | $6.21 | $6.21 | 161,600 |
| 2023-02-08 | $6.21 | $6.21 | 171,700 |
| 2023-02-07 | $6.48 | $6.48 | 130,700 |
| 2023-02-06 | $6.51 | $6.51 | 130,400 |
| 2023-02-03 | $6.75 | $6.75 | 152,000 |
| 2023-02-02 | $6.80 | $6.80 | 214,300 |
| 2023-02-01 | $6.70 | $6.70 | 162,000 |
| 2023-01-31 | $6.70 | $6.70 | 76,800 |
| 2023-01-30 | $6.60 | $6.60 | 62,000 |
| 2023-01-27 | $6.68 | $6.68 | 110,600 |
| 2023-01-26 | $6.70 | $6.70 | 71,300 |
| 2023-01-25 | $6.60 | $6.60 | 77,100 |
| 2023-01-24 | $6.68 | $6.68 | 63,100 |
| 2023-01-23 | $6.70 | $6.70 | 82,100 |
| 2023-01-20 | $6.70 | $6.70 | 73,000 |
| 2023-01-19 | $6.62 | $6.62 | 67,600 |
| 2023-01-18 | $6.66 | $6.66 | 88,000 |
| 2023-01-17 | $6.70 | $6.70 | 123,400 |
| 2023-01-13 | $6.75 | $6.75 | 128,100 |
| 2023-01-12 | $6.78 | $6.78 | 92,900 |
| 2023-01-11 | $6.83 | $6.83 | 138,100 |
| 2023-01-10 | $6.90 | $6.90 | 156,500 |
| 2023-01-09 | $6.80 | $6.80 | 53,500 |
| 2023-01-06 | $6.79 | $6.79 | 100,100 |
| 2023-01-05 | $6.69 | $6.69 | 132,200 |
| 2023-01-04 | $6.73 | $6.73 | 87,200 |
| 2023-01-03 | $6.60 | $6.60 | 121,500 |