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
- 2021-06-30 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 | $3.95 | $3.95 | 4,459,300 |
| 2023-12-28 | $3.95 | $3.95 | 3,586,600 |
| 2023-12-27 | $3.88 | $3.88 | 3,055,700 |
| 2023-12-26 | $3.71 | $3.71 | 2,687,200 |
| 2023-12-22 | $3.73 | $3.73 | 4,934,300 |
| 2023-12-21 | $3.59 | $3.59 | 3,870,500 |
| 2023-12-20 | $3.69 | $3.69 | 3,869,200 |
| 2023-12-19 | $3.76 | $3.76 | 6,440,600 |
| 2023-12-18 | $3.78 | $3.78 | 4,612,400 |
| 2023-12-15 | $3.80 | $3.80 | 3,305,300 |
| 2023-12-14 | $3.72 | $3.72 | 3,251,400 |
| 2023-12-13 | $3.73 | $3.73 | 4,977,300 |
| 2023-12-12 | $3.63 | $3.63 | 2,598,500 |
| 2023-12-11 | $3.68 | $3.68 | 2,141,500 |
| 2023-12-08 | $3.77 | $3.77 | 1,236,900 |
| 2023-12-07 | $3.83 | $3.83 | 1,513,300 |
| 2023-12-06 | $3.84 | $3.84 | 3,759,100 |
| 2023-12-05 | $3.75 | $3.75 | 3,338,600 |
| 2023-12-04 | $3.77 | $3.77 | 3,270,700 |
| 2023-12-01 | $3.89 | $3.89 | 2,363,600 |
| 2023-11-30 | $3.97 | $3.97 | 3,532,600 |
| 2023-11-29 | $4.00 | $4.00 | 6,118,800 |
| 2023-11-28 | $4.01 | $4.01 | 3,850,900 |
| 2023-11-27 | $3.90 | $3.90 | 5,136,900 |
| 2023-11-24 | $3.98 | $3.98 | 2,306,900 |
| 2023-11-22 | $4.01 | $4.01 | 4,147,400 |
| 2023-11-21 | $4.05 | $4.05 | 4,113,200 |
| 2023-11-20 | $4.00 | $4.00 | 4,894,600 |
| 2023-11-17 | $3.84 | $3.84 | 2,485,300 |
| 2023-11-16 | $3.80 | $3.80 | 3,464,800 |
| 2023-11-15 | $3.90 | $3.90 | 5,418,700 |
| 2023-11-14 | $3.83 | $3.83 | 7,785,700 |
| 2023-11-13 | $3.82 | $3.82 | 10,051,600 |
| 2023-11-10 | $3.49 | $3.49 | 1,360,700 |
| 2023-11-09 | $3.45 | $3.45 | 1,524,800 |
| 2023-11-08 | $3.42 | $3.42 | 1,566,500 |
| 2023-11-07 | $3.44 | $3.44 | 1,520,200 |
| 2023-11-06 | $3.45 | $3.45 | 1,969,100 |
| 2023-11-03 | $3.50 | $3.50 | 2,207,200 |
| 2023-11-02 | $3.40 | $3.40 | 3,175,100 |
| 2023-11-01 | $3.40 | $3.40 | 4,554,100 |
| 2023-10-31 | $3.39 | $3.39 | 3,586,300 |
| 2023-10-30 | $3.48 | $3.48 | 2,608,200 |
| 2023-10-27 | $3.45 | $3.45 | 3,721,400 |
| 2023-10-26 | $3.33 | $3.33 | 3,416,400 |
| 2023-10-25 | $3.31 | $3.31 | 1,476,700 |
| 2023-10-24 | $3.39 | $3.39 | 3,706,600 |
| 2023-10-23 | $3.27 | $3.27 | 1,953,500 |
| 2023-10-20 | $3.28 | $3.28 | 3,801,200 |
| 2023-10-19 | $3.37 | $3.37 | 2,900,000 |
| 2023-10-18 | $3.49 | $3.49 | 1,300,300 |
| 2023-10-17 | $3.57 | $3.57 | 3,304,800 |
| 2023-10-16 | $3.57 | $3.57 | 3,869,000 |
| 2023-10-13 | $3.47 | $3.47 | 6,528,100 |
| 2023-10-12 | $3.36 | $3.36 | 2,695,000 |
| 2023-10-11 | $3.40 | $3.40 | 1,914,000 |
| 2023-10-10 | $3.49 | $3.49 | 3,787,300 |
| 2023-10-09 | $3.38 | $3.38 | 3,214,100 |
| 2023-10-06 | $3.35 | $3.35 | 2,386,400 |
| 2023-10-05 | $3.26 | $3.26 | 2,722,100 |
| 2023-10-04 | $3.27 | $3.27 | 2,401,100 |
| 2023-10-03 | $3.20 | $3.20 | 1,604,900 |
| 2023-10-02 | $3.23 | $3.23 | 2,378,800 |
| 2023-09-29 | $3.23 | $3.23 | 3,051,000 |
| 2023-09-28 | $3.16 | $3.16 | 1,968,800 |
| 2023-09-27 | $3.20 | $3.20 | 984,100 |
| 2023-09-26 | $3.20 | $3.20 | 3,846,500 |
| 2023-09-25 | $3.25 | $3.25 | 7,237,200 |
| 2023-09-22 | $3.24 | $3.24 | 3,433,700 |
| 2023-09-21 | $3.16 | $3.16 | 5,966,600 |
| 2023-09-20 | $3.30 | $3.30 | 3,064,500 |
| 2023-09-19 | $3.34 | $3.34 | 2,690,600 |
| 2023-09-18 | $3.36 | $3.36 | 3,760,700 |
| 2023-09-15 | $3.43 | $3.43 | 1,904,300 |
| 2023-09-14 | $3.45 | $3.45 | 1,811,000 |
| 2023-09-13 | $3.47 | $3.47 | 4,096,500 |
| 2023-09-12 | $3.47 | $3.47 | 6,205,900 |
| 2023-09-11 | $3.51 | $3.51 | 9,507,800 |
| 2023-09-08 | $3.50 | $3.50 | 5,547,700 |
| 2023-09-07 | $3.51 | $3.51 | 6,650,100 |
| 2023-09-06 | $3.51 | $3.51 | 6,270,900 |
| 2023-09-05 | $3.50 | $3.50 | 6,321,600 |
| 2023-09-01 | $3.42 | $3.42 | 6,632,300 |
| 2023-08-31 | $3.43 | $3.43 | 4,118,000 |
| 2023-08-30 | $3.42 | $3.42 | 6,731,800 |
| 2023-08-29 | $3.40 | $3.40 | 5,832,100 |
| 2023-08-28 | $3.27 | $3.27 | 3,664,800 |
| 2023-08-25 | $3.17 | $3.17 | 3,667,300 |
| 2023-08-24 | $3.24 | $3.24 | 6,303,800 |
| 2023-08-23 | $3.28 | $3.28 | 5,127,700 |
| 2023-08-22 | $3.30 | $3.30 | 10,703,100 |
| 2023-08-21 | $3.32 | $3.32 | 7,866,300 |
| 2023-08-18 | $3.10 | $3.10 | 4,283,400 |
| 2023-08-17 | $3.10 | $3.10 | 5,969,800 |
| 2023-08-16 | $3.01 | $3.01 | 5,192,800 |
| 2023-08-15 | $3.06 | $3.06 | 3,959,400 |
| 2023-08-14 | $3.16 | $3.16 | 2,171,700 |
| 2023-08-11 | $3.20 | $3.20 | 4,998,200 |
| 2023-08-10 | $3.23 | $3.23 | 6,334,200 |
| 2023-08-09 | $3.21 | $3.21 | 5,829,000 |
| 2023-08-08 | $3.27 | $3.27 | 7,268,000 |
| 2023-08-07 | $3.39 | $3.39 | 4,981,300 |
| 2023-08-04 | $3.48 | $3.48 | 6,254,900 |
| 2023-08-03 | $3.57 | $3.57 | 11,838,700 |
| 2023-08-02 | $3.47 | $3.47 | 10,302,100 |
| 2023-08-01 | $3.60 | $3.60 | 8,130,300 |
| 2023-07-31 | $3.76 | $3.76 | 21,984,400 |
| 2023-07-28 | $3.86 | $3.86 | 26,062,800 |
| 2023-07-27 | $3.45 | $3.45 | 9,953,000 |
| 2023-07-26 | $3.44 | $3.44 | 13,052,000 |
| 2023-07-25 | $3.37 | $3.37 | 12,909,700 |
| 2023-07-24 | $3.22 | $3.22 | 7,075,300 |
| 2023-07-21 | $3.03 | $3.03 | 4,870,900 |
| 2023-07-20 | $3.08 | $3.08 | 4,269,600 |
| 2023-07-19 | $3.15 | $3.15 | 6,980,400 |
| 2023-07-18 | $3.02 | $3.02 | 3,923,400 |
| 2023-07-17 | $3.19 | $3.19 | 2,410,100 |
| 2023-07-14 | $3.08 | $3.08 | 4,524,700 |
| 2023-07-13 | $3.23 | $3.23 | 14,025,700 |
| 2023-07-12 | $3.34 | $3.34 | 11,064,800 |
| 2023-07-11 | $3.47 | $3.47 | 13,220,400 |
| 2023-07-10 | $3.31 | $3.31 | 17,635,600 |
| 2023-07-07 | $3.00 | $3.00 | 11,579,700 |
| 2023-07-06 | $2.98 | $2.98 | 7,415,800 |
| 2023-07-05 | $3.00 | $3.00 | 11,197,400 |
| 2023-07-03 | $3.00 | $3.00 | 5,393,200 |
| 2023-06-30 | $3.00 | $3.00 | 3,895,400 |
| 2023-06-29 | $3.00 | $3.00 | 3,870,300 |
| 2023-06-28 | $3.00 | $3.00 | 4,889,800 |
| 2023-06-27 | $2.99 | $2.99 | 5,888,800 |
| 2023-06-26 | $2.95 | $2.95 | 4,654,500 |
| 2023-06-23 | $2.77 | $2.77 | 3,248,400 |
| 2023-06-22 | $2.88 | $2.88 | 2,894,700 |
| 2023-06-21 | $2.92 | $2.92 | 3,008,900 |
| 2023-06-20 | $2.96 | $2.96 | 5,794,700 |
| 2023-06-16 | $2.97 | $2.97 | 5,314,700 |
| 2023-06-15 | $3.00 | $3.00 | 14,653,800 |
| 2023-06-14 | $2.88 | $2.88 | 6,545,200 |
| 2023-06-13 | $2.97 | $2.97 | 5,897,900 |
| 2023-06-12 | $2.95 | $2.95 | 2,170,700 |
| 2023-06-09 | $2.95 | $2.95 | 7,109,900 |
| 2023-06-08 | $2.95 | $2.95 | 5,444,200 |
| 2023-06-07 | $2.89 | $2.89 | 2,931,400 |
| 2023-06-06 | $2.97 | $2.97 | 4,462,100 |
| 2023-06-05 | $2.91 | $2.91 | 3,057,600 |
| 2023-06-02 | $2.79 | $2.79 | 5,836,300 |
| 2023-06-01 | $2.84 | $2.84 | 8,836,300 |
| 2023-05-31 | $2.56 | $2.56 | 11,403,000 |
| 2023-05-30 | $2.50 | $2.50 | 18,902,900 |
| 2023-05-26 | $2.64 | $2.64 | 9,207,700 |
| 2023-05-25 | $2.66 | $2.66 | 15,586,400 |
| 2023-05-24 | $2.79 | $2.79 | 21,019,700 |
| 2023-05-23 | $2.99 | $2.99 | 5,556,800 |
| 2023-05-22 | $3.03 | $3.03 | 5,036,800 |
| 2023-05-19 | $3.09 | $3.09 | 11,171,800 |
| 2023-05-18 | $3.19 | $3.19 | 9,748,500 |
| 2023-05-17 | $3.30 | $3.30 | 6,698,000 |
| 2023-05-16 | $3.21 | $3.21 | 2,222,400 |
| 2023-05-15 | $3.26 | $3.26 | 2,650,200 |
| 2023-05-12 | $3.26 | $3.26 | 4,825,400 |
| 2023-05-11 | $3.35 | $3.35 | 4,584,200 |
| 2023-05-10 | $3.41 | $3.41 | 15,017,400 |
| 2023-05-09 | $3.31 | $3.31 | 4,661,500 |
| 2023-05-08 | $3.50 | $3.50 | 3,718,200 |
| 2023-05-05 | $3.50 | $3.50 | 4,605,200 |
| 2023-05-04 | $3.43 | $3.43 | 5,843,500 |
| 2023-05-03 | $3.52 | $3.52 | 2,272,800 |
| 2023-05-02 | $3.60 | $3.60 | 3,918,400 |
| 2023-05-01 | $3.87 | $3.87 | 3,371,400 |
| 2023-04-28 | $3.80 | $3.80 | 5,548,600 |
| 2023-04-27 | $3.65 | $3.65 | 11,162,500 |
| 2023-04-26 | $3.27 | $3.27 | 2,890,000 |
| 2023-04-25 | $3.19 | $3.19 | 11,089,300 |
| 2023-04-24 | $3.22 | $3.22 | 11,780,400 |
| 2023-04-21 | $3.45 | $3.45 | 4,188,100 |
| 2023-04-20 | $3.49 | $3.49 | 4,343,900 |
| 2023-04-19 | $3.42 | $3.42 | 3,556,000 |
| 2023-04-18 | $3.43 | $3.43 | 14,483,500 |
| 2023-04-17 | $3.49 | $3.49 | 9,545,100 |
| 2023-04-14 | $3.61 | $3.61 | 3,184,500 |
| 2023-04-13 | $3.63 | $3.63 | 8,366,400 |
| 2023-04-12 | $3.66 | $3.66 | 6,101,500 |
| 2023-04-11 | $3.75 | $3.75 | 8,386,100 |
| 2023-04-10 | $3.84 | $3.84 | 1,982,300 |
| 2023-04-06 | $3.89 | $3.89 | 3,219,900 |
| 2023-04-05 | $3.70 | $3.70 | 6,642,800 |
| 2023-04-04 | $3.70 | $3.70 | 4,115,500 |
| 2023-04-03 | $3.82 | $3.82 | 5,551,200 |
| 2023-03-31 | $3.80 | $3.80 | 10,453,800 |
| 2023-03-30 | $3.95 | $3.95 | 16,764,700 |
| 2023-03-29 | $3.97 | $3.97 | 7,652,900 |
| 2023-03-28 | $3.98 | $3.98 | 7,462,900 |
| 2023-03-27 | $3.76 | $3.76 | 6,809,300 |
| 2023-03-24 | $3.65 | $3.65 | 3,503,100 |
| 2023-03-23 | $3.71 | $3.71 | 6,707,100 |
| 2023-03-22 | $3.65 | $3.65 | 3,742,700 |
| 2023-03-21 | $3.65 | $3.65 | 8,933,400 |
| 2023-03-20 | $3.43 | $3.43 | 5,174,100 |
| 2023-03-17 | $3.51 | $3.51 | 5,554,100 |
| 2023-03-16 | $3.60 | $3.60 | 9,611,800 |
| 2023-03-15 | $3.63 | $3.63 | 29,715,500 |
| 2023-03-14 | $3.73 | $3.73 | 17,966,100 |
| 2023-03-13 | $4.01 | $4.01 | 10,456,800 |
| 2023-03-10 | $3.92 | $3.92 | 16,217,000 |
| 2023-03-09 | $4.17 | $4.17 | 8,024,100 |
| 2023-03-08 | $4.32 | $4.32 | 6,824,300 |
| 2023-03-07 | $4.07 | $4.07 | 8,546,400 |
| 2023-03-06 | $4.36 | $4.36 | 5,936,200 |
| 2023-03-03 | $4.35 | $4.35 | 11,439,400 |
| 2023-03-02 | $4.12 | $4.12 | 8,441,800 |
| 2023-03-01 | $4.08 | $4.08 | 8,267,400 |
| 2023-02-28 | $3.98 | $3.98 | 19,298,300 |
| 2023-02-27 | $4.12 | $4.12 | 4,239,400 |
| 2023-02-24 | $4.03 | $4.03 | 8,870,800 |
| 2023-02-23 | $4.47 | $4.47 | 5,419,200 |
| 2023-02-22 | $4.49 | $4.49 | 5,684,500 |
| 2023-02-21 | $4.49 | $4.49 | 11,484,600 |
| 2023-02-17 | $4.51 | $4.51 | 7,521,900 |
| 2023-02-16 | $4.59 | $4.59 | 13,833,100 |
| 2023-02-15 | $4.39 | $4.39 | 6,066,800 |
| 2023-02-14 | $4.39 | $4.39 | 8,519,700 |
| 2023-02-13 | $4.35 | $4.35 | 6,420,300 |
| 2023-02-10 | $4.26 | $4.26 | 11,654,900 |
| 2023-02-09 | $4.42 | $4.42 | 10,562,600 |
| 2023-02-08 | $4.35 | $4.35 | 7,862,300 |
| 2023-02-07 | $4.47 | $4.47 | 7,251,800 |
| 2023-02-06 | $4.31 | $4.31 | 6,864,700 |
| 2023-02-03 | $4.42 | $4.42 | 10,978,400 |
| 2023-02-02 | $4.59 | $4.59 | 19,696,700 |
| 2023-02-01 | $4.59 | $4.59 | 6,312,700 |
| 2023-01-31 | $4.52 | $4.52 | 11,901,500 |
| 2023-01-30 | $4.26 | $4.26 | 11,666,600 |
| 2023-01-27 | $4.28 | $4.28 | 12,512,400 |
| 2023-01-26 | $4.31 | $4.31 | 9,989,900 |
| 2023-01-25 | $4.30 | $4.30 | 9,920,200 |
| 2023-01-24 | $4.40 | $4.40 | 6,009,400 |
| 2023-01-23 | $4.60 | $4.60 | 12,159,000 |
| 2023-01-20 | $4.83 | $4.83 | 19,425,800 |
| 2023-01-19 | $4.44 | $4.44 | 23,002,700 |
| 2023-01-18 | $4.14 | $4.14 | 41,671,700 |
| 2023-01-17 | $4.69 | $4.69 | 29,817,800 |
| 2023-01-13 | $4.60 | $4.60 | 54,835,900 |
| 2023-01-12 | $4.63 | $4.63 | 22,541,100 |
| 2023-01-11 | $4.70 | $4.70 | 19,125,200 |
| 2023-01-10 | $4.51 | $4.51 | 10,841,700 |
| 2023-01-09 | $4.42 | $4.42 | 33,311,600 |
| 2023-01-06 | $4.68 | $4.68 | 46,339,300 |
| 2023-01-05 | $4.10 | $4.10 | 18,257,100 |
| 2023-01-04 | $3.98 | $3.98 | 24,121,600 |
| 2023-01-03 | $3.54 | $3.54 | 13,233,000 |