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
- 2010-10-15 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 | $4.90 | $7.86 | 0 |
| 2023-12-28 | $4.90 | $7.86 | 0 |
| 2023-12-27 | $4.90 | $7.86 | 0 |
| 2023-12-26 | $4.90 | $7.86 | 0 |
| 2023-12-22 | $4.90 | $7.86 | 500 |
| 2023-12-21 | $4.75 | $7.62 | 0 |
| 2023-12-20 | $4.75 | $7.62 | 200 |
| 2023-12-19 | $4.86 | $7.79 | 0 |
| 2023-12-18 | $4.86 | $7.79 | 800 |
| 2023-12-15 | $4.96 | $7.95 | 12,100 |
| 2023-12-14 | $4.93 | $7.91 | 2,700 |
| 2023-12-13 | $4.86 | $7.79 | 10,700 |
| 2023-12-12 | $4.86 | $7.79 | 9,200 |
| 2023-12-11 | $4.90 | $7.86 | 10,400 |
| 2023-12-08 | $4.90 | $7.86 | 10,200 |
| 2023-12-07 | $4.90 | $7.86 | 300 |
| 2023-12-06 | $4.74 | $7.60 | 900 |
| 2023-12-05 | $4.74 | $7.60 | 2,900 |
| 2023-12-04 | $4.80 | $7.70 | 15,100 |
| 2023-12-01 | $4.89 | $7.84 | 700 |
| 2023-11-30 | $4.77 | $7.65 | 0 |
| 2023-11-29 | $4.77 | $7.65 | 700 |
| 2023-11-28 | $4.80 | $7.70 | 1,300 |
| 2023-11-27 | $4.70 | $7.54 | 1,300 |
| 2023-11-24 | $4.85 | $7.78 | 200 |
| 2023-11-22 | $4.60 | $7.38 | 16,500 |
| 2023-11-21 | $4.63 | $7.43 | 1,800 |
| 2023-11-20 | $4.49 | $7.20 | 300 |
| 2023-11-17 | $4.64 | $7.44 | 0 |
| 2023-11-16 | $4.64 | $7.44 | 700 |
| 2023-11-15 | $4.45 | $7.14 | 1,800 |
| 2023-11-14 | $4.42 | $7.09 | 0 |
| 2023-11-13 | $4.42 | $7.09 | 2,400 |
| 2023-11-10 | $4.53 | $7.27 | 0 |
| 2023-11-09 | $4.53 | $7.27 | 2,300 |
| 2023-11-08 | $4.45 | $7.14 | 0 |
| 2023-11-07 | $4.45 | $7.14 | 200 |
| 2023-11-06 | $4.55 | $7.30 | 1,700 |
| 2023-11-03 | $4.51 | $7.23 | 1,900 |
| 2023-11-02 | $4.08 | $6.54 | 0 |
| 2023-11-01 | $4.08 | $6.54 | 0 |
| 2023-10-31 | $4.08 | $6.54 | 500 |
| 2023-10-30 | $3.94 | $6.32 | 0 |
| 2023-10-27 | $3.94 | $6.32 | 0 |
| 2023-10-26 | $3.94 | $6.32 | 0 |
| 2023-10-25 | $3.94 | $6.32 | 1,600 |
| 2023-10-24 | $3.91 | $6.27 | 0 |
| 2023-10-23 | $3.91 | $6.27 | 1,200 |
| 2023-10-20 | $4.00 | $6.42 | 600 |
| 2023-10-19 | $4.05 | $6.50 | 500 |
| 2023-10-18 | $3.97 | $6.37 | 200 |
| 2023-10-17 | $3.98 | $6.38 | 2,000 |
| 2023-10-16 | $4.00 | $6.42 | 700 |
| 2023-10-13 | $3.88 | $6.22 | 600 |
| 2023-10-12 | $4.09 | $6.56 | 2,300 |
| 2023-10-11 | $4.04 | $6.48 | 22,700 |
| 2023-10-10 | $3.90 | $6.25 | 100 |
| 2023-10-09 | $3.86 | $6.19 | 2,200 |
| 2023-10-06 | $3.85 | $6.17 | 300 |
| 2023-10-05 | $3.86 | $6.19 | 100 |
| 2023-10-04 | $3.85 | $6.17 | 500 |
| 2023-10-03 | $3.85 | $6.17 | 400 |
| 2023-10-02 | $4.11 | $6.59 | 0 |
| 2023-09-29 | $4.11 | $6.59 | 800 |
| 2023-09-28 | $4.27 | $6.85 | 10,200 |
| 2023-09-27 | $4.28 | $6.86 | 9,100 |
| 2023-09-26 | $4.28 | $6.86 | 26,800 |
| 2023-09-25 | $4.38 | $7.02 | 1,500 |
| 2023-09-22 | $4.53 | $7.27 | 10,100 |
| 2023-09-21 | $4.24 | $6.80 | 600 |
| 2023-09-20 | $4.58 | $7.35 | 200 |
| 2023-09-19 | $4.55 | $7.30 | 10,800 |
| 2023-09-18 | $4.53 | $7.27 | 9,500 |
| 2023-09-15 | $4.50 | $7.22 | 12,100 |
| 2023-09-14 | $4.45 | $7.14 | 400 |
| 2023-09-13 | $4.29 | $6.88 | 0 |
| 2023-09-12 | $4.29 | $6.88 | 0 |
| 2023-09-11 | $4.29 | $6.88 | 0 |
| 2023-09-08 | $4.29 | $6.88 | 400 |
| 2023-09-07 | $4.34 | $6.96 | 3,000 |
| 2023-09-06 | $4.67 | $7.49 | 0 |
| 2023-09-05 | $4.67 | $7.49 | 0 |
| 2023-09-01 | $4.67 | $7.49 | 0 |
| 2023-08-31 | $4.67 | $7.49 | 0 |
| 2023-08-30 | $4.67 | $7.49 | 0 |
| 2023-08-29 | $4.67 | $7.49 | 0 |
| 2023-08-28 | $4.67 | $7.49 | 2,200 |
| 2023-08-25 | $4.58 | $7.35 | 0 |
| 2023-08-24 | $4.58 | $7.35 | 0 |
| 2023-08-23 | $4.58 | $7.35 | 3,000 |
| 2023-08-22 | $4.60 | $7.38 | 0 |
| 2023-08-21 | $4.60 | $7.38 | 500 |
| 2023-08-18 | $4.53 | $7.27 | 11,800 |
| 2023-08-17 | $4.62 | $7.41 | 0 |
| 2023-08-16 | $4.62 | $7.41 | 42,600 |
| 2023-08-15 | $4.70 | $7.54 | 0 |
| 2023-08-14 | $4.70 | $7.54 | 100 |
| 2023-08-11 | $4.43 | $7.10 | 0 |
| 2023-08-10 | $4.43 | $7.10 | 0 |
| 2023-08-09 | $4.43 | $7.10 | 137,000 |
| 2023-08-08 | $4.43 | $7.10 | 0 |
| 2023-08-07 | $4.43 | $7.10 | 2,100 |
| 2023-08-04 | $4.87 | $7.81 | 0 |
| 2023-08-03 | $4.87 | $7.81 | 0 |
| 2023-08-02 | $4.87 | $7.81 | 0 |
| 2023-08-01 | $4.87 | $7.81 | 100 |
| 2023-07-31 | $4.87 | $7.81 | 1,000 |
| 2023-07-28 | $4.65 | $7.46 | 0 |
| 2023-07-27 | $4.65 | $7.46 | 0 |
| 2023-07-26 | $4.65 | $7.46 | 0 |
| 2023-07-25 | $4.65 | $7.46 | 0 |
| 2023-07-24 | $4.65 | $7.46 | 0 |
| 2023-07-21 | $4.65 | $7.46 | 0 |
| 2023-07-20 | $4.65 | $7.46 | 0 |
| 2023-07-19 | $4.65 | $7.46 | 100 |
| 2023-07-18 | $4.65 | $7.46 | 100,000 |
| 2023-07-17 | $4.65 | $7.46 | 0 |
| 2023-07-14 | $4.65 | $7.46 | 0 |
| 2023-07-13 | $4.65 | $7.46 | 9,200 |
| 2023-07-12 | $4.65 | $7.46 | 0 |
| 2023-07-11 | $4.65 | $7.46 | 0 |
| 2023-07-10 | $4.65 | $7.46 | 1,100 |
| 2023-07-07 | $4.97 | $7.97 | 0 |
| 2023-07-06 | $4.97 | $7.97 | 0 |
| 2023-07-05 | $4.97 | $7.97 | 0 |
| 2023-07-03 | $4.97 | $7.97 | 0 |
| 2023-06-30 | $4.97 | $7.97 | 0 |
| 2023-06-29 | $4.97 | $7.97 | 0 |
| 2023-06-28 | $4.97 | $7.97 | 11,700 |
| 2023-06-27 | $4.97 | $7.97 | 0 |
| 2023-06-26 | $4.97 | $7.97 | 0 |
| 2023-06-23 | $4.97 | $7.97 | 200 |
| 2023-06-22 | $5.15 | $8.26 | 0 |
| 2023-06-21 | $5.15 | $8.26 | 0 |
| 2023-06-20 | $5.15 | $8.26 | 500 |
| 2023-06-16 | $4.94 | $7.92 | 0 |
| 2023-06-15 | $4.94 | $7.92 | 0 |
| 2023-06-14 | $4.94 | $7.92 | 0 |
| 2023-06-13 | $4.94 | $7.92 | 2,600 |
| 2023-06-12 | $5.24 | $8.40 | 500 |
| 2023-06-09 | $5.10 | $8.18 | 0 |
| 2023-06-08 | $5.10 | $8.18 | 0 |
| 2023-06-07 | $5.10 | $8.18 | 0 |
| 2023-06-06 | $5.10 | $8.18 | 0 |
| 2023-06-05 | $5.10 | $8.18 | 0 |
| 2023-06-02 | $5.10 | $8.18 | 400 |
| 2023-06-01 | $5.02 | $8.05 | 2,200 |
| 2023-05-31 | $5.00 | $8.02 | 0 |
| 2023-05-30 | $5.00 | $8.02 | 0 |
| 2023-05-26 | $5.00 | $8.02 | 0 |
| 2023-05-25 | $5.00 | $8.02 | 9,500 |
| 2023-05-24 | $5.35 | $8.58 | 0 |
| 2023-05-23 | $5.35 | $8.58 | 0 |
| 2023-05-22 | $5.35 | $8.58 | 0 |
| 2023-05-19 | $5.35 | $8.58 | 0 |
| 2023-05-18 | $5.35 | $8.58 | 0 |
| 2023-05-17 | $5.35 | $8.58 | 25,000 |
| 2023-05-16 | $5.35 | $8.58 | 0 |
| 2023-05-15 | $5.35 | $8.58 | 100 |
| 2023-05-12 | $5.15 | $8.26 | 0 |
| 2023-05-11 | $5.15 | $8.26 | 0 |
| 2023-05-10 | $5.15 | $8.26 | 500 |
| 2023-05-09 | $5.28 | $8.47 | 0 |
| 2023-05-08 | $5.28 | $8.47 | 700 |
| 2023-05-05 | $5.60 | $8.98 | 0 |
| 2023-05-04 | $5.60 | $8.98 | 0 |
| 2023-05-03 | $5.60 | $8.98 | 25,100 |
| 2023-05-02 | $5.27 | $8.45 | 500 |
| 2023-05-01 | $5.41 | $8.68 | 0 |
| 2023-04-28 | $5.41 | $8.68 | 0 |
| 2023-04-27 | $5.41 | $8.34 | 0 |
| 2023-04-26 | $5.41 | $8.34 | 0 |
| 2023-04-25 | $5.41 | $8.34 | 0 |
| 2023-04-24 | $5.41 | $8.34 | 0 |
| 2023-04-21 | $5.41 | $8.34 | 0 |
| 2023-04-20 | $5.41 | $8.34 | 150,000 |
| 2023-04-19 | $5.41 | $8.34 | 1,100 |
| 2023-04-18 | $5.41 | $8.34 | 0 |
| 2023-04-17 | $5.41 | $8.34 | 0 |
| 2023-04-14 | $5.41 | $8.34 | 0 |
| 2023-04-13 | $5.41 | $8.34 | 0 |
| 2023-04-12 | $5.41 | $8.34 | 0 |
| 2023-04-11 | $5.41 | $8.34 | 7,100 |
| 2023-04-10 | $5.41 | $8.34 | 0 |
| 2023-04-06 | $5.41 | $8.34 | 0 |
| 2023-04-05 | $5.41 | $8.34 | 0 |
| 2023-04-04 | $5.41 | $8.34 | 100,000 |
| 2023-04-03 | $5.41 | $8.34 | 900 |
| 2023-03-31 | $5.37 | $8.28 | 0 |
| 2023-03-30 | $5.37 | $8.28 | 0 |
| 2023-03-29 | $5.37 | $8.28 | 0 |
| 2023-03-28 | $5.37 | $8.28 | 100 |
| 2023-03-27 | $5.20 | $8.02 | 1,000 |
| 2023-03-24 | $5.21 | $8.03 | 3,400 |
| 2023-03-23 | $5.26 | $8.11 | 4,300 |
| 2023-03-22 | $5.14 | $7.92 | 500 |
| 2023-03-21 | $5.14 | $7.92 | 100 |
| 2023-03-20 | $5.14 | $7.92 | 0 |
| 2023-03-17 | $5.14 | $7.92 | 200 |
| 2023-03-16 | $5.20 | $8.02 | 800 |
| 2023-03-15 | $5.00 | $7.71 | 0 |
| 2023-03-14 | $5.00 | $7.71 | 0 |
| 2023-03-13 | $5.00 | $7.71 | 0 |
| 2023-03-10 | $5.00 | $7.71 | 0 |
| 2023-03-09 | $5.00 | $7.71 | 0 |
| 2023-03-08 | $5.00 | $7.71 | 400 |
| 2023-03-07 | $5.06 | $7.80 | 0 |
| 2023-03-06 | $5.06 | $7.80 | 0 |
| 2023-03-03 | $5.06 | $7.80 | 0 |
| 2023-03-02 | $5.06 | $7.80 | 0 |
| 2023-03-01 | $5.06 | $7.80 | 0 |
| 2023-02-28 | $5.06 | $7.80 | 0 |
| 2023-02-27 | $5.06 | $7.80 | 0 |
| 2023-02-24 | $5.06 | $7.80 | 0 |
| 2023-02-23 | $5.06 | $7.80 | 0 |
| 2023-02-22 | $5.06 | $7.80 | 0 |
| 2023-02-21 | $5.06 | $7.80 | 0 |
| 2023-02-17 | $5.06 | $7.80 | 0 |
| 2023-02-16 | $5.06 | $7.80 | 0 |
| 2023-02-15 | $5.06 | $7.80 | 700 |
| 2023-02-14 | $5.15 | $7.94 | 0 |
| 2023-02-13 | $5.15 | $7.94 | 0 |
| 2023-02-10 | $5.15 | $7.94 | 800 |
| 2023-02-09 | $5.12 | $7.89 | 0 |
| 2023-02-08 | $5.12 | $7.89 | 0 |
| 2023-02-07 | $5.12 | $7.89 | 0 |
| 2023-02-06 | $5.12 | $7.89 | 0 |
| 2023-02-03 | $5.12 | $7.89 | 6,100 |
| 2023-02-02 | $5.12 | $7.89 | 200 |
| 2023-02-01 | $5.10 | $7.86 | 600 |
| 2023-01-31 | $4.83 | $7.45 | 900 |
| 2023-01-30 | $4.92 | $7.58 | 900 |
| 2023-01-27 | $5.31 | $8.19 | 0 |
| 2023-01-26 | $5.31 | $8.19 | 0 |
| 2023-01-25 | $5.31 | $8.19 | 0 |
| 2023-01-24 | $5.31 | $8.19 | 0 |
| 2023-01-23 | $5.31 | $8.19 | 1,600 |
| 2023-01-20 | $5.27 | $8.12 | 0 |
| 2023-01-19 | $5.27 | $8.12 | 700 |
| 2023-01-18 | $5.25 | $8.09 | 3,000 |
| 2023-01-17 | $5.35 | $8.25 | 0 |
| 2023-01-13 | $5.35 | $8.25 | 1,700 |
| 2023-01-12 | $5.27 | $8.12 | 900 |
| 2023-01-11 | $5.00 | $7.71 | 0 |
| 2023-01-10 | $5.00 | $7.71 | 0 |
| 2023-01-09 | $5.00 | $7.71 | 18,000 |
| 2023-01-06 | $5.13 | $7.91 | 0 |
| 2023-01-05 | $5.13 | $7.91 | 400 |
| 2023-01-04 | $5.16 | $7.95 | 1,600 |
| 2023-01-03 | $5.05 | $7.78 | 0 |