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
- 2010-07-01 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 | $2.55 | $2.55 | 21,800 |
| 2023-12-28 | $2.60 | $2.60 | 1,300 |
| 2023-12-27 | $2.65 | $2.65 | 26,300 |
| 2023-12-26 | $2.53 | $2.53 | 27,500 |
| 2023-12-22 | $2.57 | $2.57 | 19,700 |
| 2023-12-21 | $2.48 | $2.48 | 37,400 |
| 2023-12-20 | $2.27 | $2.27 | 35,000 |
| 2023-12-19 | $2.21 | $2.21 | 26,400 |
| 2023-12-18 | $2.10 | $2.10 | 16,500 |
| 2023-12-15 | $1.99 | $1.99 | 8,300 |
| 2023-12-14 | $1.97 | $1.97 | 19,000 |
| 2023-12-13 | $2.00 | $2.00 | 2,600 |
| 2023-12-12 | $2.02 | $2.02 | 20,100 |
| 2023-12-11 | $1.94 | $1.94 | 14,500 |
| 2023-12-08 | $1.93 | $1.93 | 16,900 |
| 2023-12-07 | $1.91 | $1.91 | 20,800 |
| 2023-12-06 | $1.92 | $1.92 | 191,400 |
| 2023-12-05 | $1.89 | $1.89 | 2,400 |
| 2023-12-04 | $1.91 | $1.91 | 1,000 |
| 2023-12-01 | $1.99 | $1.99 | 103,800 |
| 2023-11-30 | $2.00 | $2.00 | 11,300 |
| 2023-11-29 | $1.93 | $1.93 | 6,200 |
| 2023-11-28 | $1.92 | $1.92 | 26,900 |
| 2023-11-27 | $1.82 | $1.82 | 10,600 |
| 2023-11-24 | $1.81 | $1.81 | 2,000 |
| 2023-11-22 | $1.80 | $1.80 | 14,200 |
| 2023-11-21 | $1.75 | $1.75 | 11,000 |
| 2023-11-20 | $1.80 | $1.80 | 11,000 |
| 2023-11-17 | $1.82 | $1.82 | 2,600 |
| 2023-11-16 | $1.75 | $1.75 | 3,100 |
| 2023-11-15 | $1.75 | $1.75 | 2,300 |
| 2023-11-14 | $1.86 | $1.86 | 13,800 |
| 2023-11-13 | $1.74 | $1.74 | 300 |
| 2023-11-10 | $1.73 | $1.73 | 4,000 |
| 2023-11-09 | $1.81 | $1.81 | 16,200 |
| 2023-11-08 | $1.82 | $1.82 | 4,600 |
| 2023-11-07 | $1.84 | $1.84 | 8,100 |
| 2023-11-06 | $1.89 | $1.89 | 100 |
| 2023-11-03 | $1.85 | $1.85 | 131,000 |
| 2023-11-02 | $1.89 | $1.89 | 5,800 |
| 2023-11-01 | $1.98 | $1.98 | 2,400 |
| 2023-10-31 | $1.95 | $1.95 | 9,200 |
| 2023-10-30 | $1.92 | $1.92 | 300 |
| 2023-10-27 | $1.92 | $1.92 | 7,600 |
| 2023-10-26 | $1.92 | $1.92 | 300 |
| 2023-10-25 | $1.92 | $1.92 | 2,400 |
| 2023-10-24 | $1.93 | $1.93 | 2,400 |
| 2023-10-23 | $1.93 | $1.93 | 3,600 |
| 2023-10-20 | $1.95 | $1.95 | 300 |
| 2023-10-19 | $1.95 | $1.95 | 4,000 |
| 2023-10-18 | $1.97 | $1.97 | 4,000 |
| 2023-10-17 | $1.98 | $1.98 | 1,500 |
| 2023-10-16 | $2.00 | $2.00 | 800 |
| 2023-10-13 | $2.01 | $2.01 | 800 |
| 2023-10-12 | $1.98 | $1.98 | 400 |
| 2023-10-11 | $1.98 | $1.98 | 8,700 |
| 2023-10-10 | $2.00 | $2.00 | 1,100 |
| 2023-10-09 | $1.99 | $1.99 | 11,600 |
| 2023-10-06 | $2.01 | $2.01 | 11,300 |
| 2023-10-05 | $1.98 | $1.98 | 13,800 |
| 2023-10-04 | $1.91 | $1.91 | 22,900 |
| 2023-10-03 | $1.97 | $1.97 | 11,100 |
| 2023-10-02 | $1.97 | $1.97 | 2,100 |
| 2023-09-29 | $1.97 | $1.97 | 600 |
| 2023-09-28 | $2.00 | $2.00 | 205,000 |
| 2023-09-27 | $1.97 | $1.97 | 500 |
| 2023-09-26 | $1.99 | $1.99 | 9,200 |
| 2023-09-25 | $1.98 | $1.98 | 13,600 |
| 2023-09-22 | $1.97 | $1.97 | 6,500 |
| 2023-09-21 | $1.96 | $1.96 | 6,000 |
| 2023-09-20 | $2.00 | $2.00 | 9,400 |
| 2023-09-19 | $2.00 | $2.00 | 10,200 |
| 2023-09-18 | $1.99 | $1.99 | 3,200 |
| 2023-09-15 | $1.98 | $1.98 | 7,700 |
| 2023-09-14 | $1.99 | $1.99 | 7,200 |
| 2023-09-13 | $1.95 | $1.95 | 4,300 |
| 2023-09-12 | $1.99 | $1.99 | 12,300 |
| 2023-09-11 | $1.95 | $1.95 | 1,800 |
| 2023-09-08 | $1.99 | $1.99 | 500 |
| 2023-09-07 | $1.99 | $1.99 | 9,800 |
| 2023-09-06 | $1.95 | $1.95 | 100 |
| 2023-09-05 | $2.01 | $2.01 | 5,500 |
| 2023-09-01 | $2.08 | $2.08 | 48,300 |
| 2023-08-31 | $1.99 | $1.99 | 1,800 |
| 2023-08-30 | $1.99 | $1.99 | 1,800 |
| 2023-08-29 | $2.01 | $2.01 | 12,100 |
| 2023-08-28 | $2.00 | $2.00 | 13,900 |
| 2023-08-25 | $2.00 | $2.00 | 42,700 |
| 2023-08-24 | $2.00 | $2.00 | 9,200 |
| 2023-08-23 | $1.99 | $1.99 | 1,200 |
| 2023-08-22 | $2.01 | $2.01 | 89,200 |
| 2023-08-21 | $1.97 | $1.97 | 63,100 |
| 2023-08-18 | $2.15 | $2.15 | 12,200 |
| 2023-08-17 | $2.13 | $2.13 | 11,000 |
| 2023-08-16 | $2.07 | $2.07 | 3,200 |
| 2023-08-15 | $2.10 | $2.10 | 13,000 |
| 2023-08-14 | $2.14 | $2.14 | 92,800 |
| 2023-08-11 | $1.81 | $1.81 | 2,700 |
| 2023-08-10 | $1.75 | $1.75 | 11,900 |
| 2023-08-09 | $1.73 | $1.73 | 4,800 |
| 2023-08-08 | $1.76 | $1.76 | 2,300 |
| 2023-08-07 | $1.78 | $1.78 | 800 |
| 2023-08-04 | $1.85 | $1.85 | 3,800 |
| 2023-08-03 | $1.74 | $1.74 | 16,000 |
| 2023-08-02 | $1.80 | $1.80 | 1,700 |
| 2023-08-01 | $1.86 | $1.86 | 3,700 |
| 2023-07-31 | $1.83 | $1.83 | 100 |
| 2023-07-28 | $1.92 | $1.92 | 16,400 |
| 2023-07-27 | $1.79 | $1.79 | 0 |
| 2023-07-26 | $1.79 | $1.79 | 700 |
| 2023-07-25 | $1.87 | $1.87 | 1,700 |
| 2023-07-24 | $1.87 | $1.87 | 1,000 |
| 2023-07-21 | $1.89 | $1.89 | 800 |
| 2023-07-20 | $1.87 | $1.87 | 9,700 |
| 2023-07-19 | $1.88 | $1.88 | 9,200 |
| 2023-07-18 | $1.88 | $1.88 | 4,200 |
| 2023-07-17 | $1.87 | $1.87 | 1,000 |
| 2023-07-14 | $1.76 | $1.76 | 2,000 |
| 2023-07-13 | $1.79 | $1.79 | 2,600 |
| 2023-07-12 | $1.83 | $1.83 | 6,000 |
| 2023-07-11 | $1.84 | $1.84 | 100 |
| 2023-07-10 | $1.84 | $1.84 | 0 |
| 2023-07-07 | $1.84 | $1.84 | 7,800 |
| 2023-07-06 | $1.82 | $1.82 | 4,000 |
| 2023-07-05 | $1.80 | $1.80 | 3,100 |
| 2023-07-03 | $1.90 | $1.90 | 4,100 |
| 2023-06-30 | $1.96 | $1.96 | 1,500 |
| 2023-06-29 | $1.92 | $1.92 | 3,400 |
| 2023-06-28 | $2.01 | $2.01 | 2,200 |
| 2023-06-27 | $2.00 | $2.00 | 20,700 |
| 2023-06-26 | $1.90 | $1.90 | 19,400 |
| 2023-06-23 | $1.76 | $1.76 | 8,200 |
| 2023-06-22 | $1.81 | $1.81 | 5,900 |
| 2023-06-21 | $1.83 | $1.83 | 23,700 |
| 2023-06-20 | $1.76 | $1.76 | 17,500 |
| 2023-06-16 | $1.67 | $1.67 | 16,800 |
| 2023-06-15 | $1.68 | $1.68 | 44,600 |
| 2023-06-14 | $1.49 | $1.49 | 34,500 |
| 2023-06-13 | $1.42 | $1.42 | 9,900 |
| 2023-06-12 | $1.40 | $1.40 | 5,600 |
| 2023-06-09 | $1.42 | $1.42 | 5,600 |
| 2023-06-08 | $1.39 | $1.39 | 16,100 |
| 2023-06-07 | $1.39 | $1.39 | 22,200 |
| 2023-06-06 | $1.39 | $1.39 | 6,700 |
| 2023-06-05 | $1.37 | $1.37 | 14,700 |
| 2023-06-02 | $1.39 | $1.39 | 3,600 |
| 2023-06-01 | $1.28 | $1.28 | 2,200 |
| 2023-05-31 | $1.36 | $1.36 | 30,800 |
| 2023-05-30 | $1.38 | $1.38 | 8,900 |
| 2023-05-26 | $1.38 | $1.38 | 500 |
| 2023-05-25 | $1.36 | $1.36 | 300 |
| 2023-05-24 | $1.38 | $1.38 | 1,400 |
| 2023-05-23 | $1.40 | $1.40 | 2,500 |
| 2023-05-22 | $1.41 | $1.41 | 3,100 |
| 2023-05-19 | $1.36 | $1.36 | 700 |
| 2023-05-18 | $1.35 | $1.35 | 2,700 |
| 2023-05-17 | $1.35 | $1.35 | 2,300 |
| 2023-05-16 | $1.41 | $1.41 | 400 |
| 2023-05-15 | $1.42 | $1.42 | 1,000 |
| 2023-05-12 | $1.37 | $1.37 | 9,900 |
| 2023-05-11 | $1.35 | $1.35 | 10,500 |
| 2023-05-10 | $1.37 | $1.37 | 900 |
| 2023-05-09 | $1.38 | $1.38 | 53,800 |
| 2023-05-08 | $1.41 | $1.41 | 31,500 |
| 2023-05-05 | $1.35 | $1.35 | 12,300 |
| 2023-05-04 | $1.40 | $1.40 | 4,400 |
| 2023-05-03 | $1.36 | $1.36 | 6,200 |
| 2023-05-02 | $1.41 | $1.41 | 28,000 |
| 2023-05-01 | $1.37 | $1.37 | 33,000 |
| 2023-04-28 | $1.31 | $1.31 | 21,700 |
| 2023-04-27 | $1.32 | $1.32 | 3,900 |
| 2023-04-26 | $1.30 | $1.30 | 19,700 |
| 2023-04-25 | $1.36 | $1.36 | 73,900 |
| 2023-04-24 | $1.41 | $1.41 | 9,400 |
| 2023-04-21 | $1.49 | $1.49 | 9,500 |
| 2023-04-20 | $1.48 | $1.48 | 3,400 |
| 2023-04-19 | $1.50 | $1.50 | 3,100 |
| 2023-04-18 | $1.45 | $1.45 | 15,600 |
| 2023-04-17 | $1.43 | $1.43 | 13,800 |
| 2023-04-14 | $1.44 | $1.44 | 18,800 |
| 2023-04-13 | $1.43 | $1.43 | 21,100 |
| 2023-04-12 | $1.36 | $1.36 | 13,200 |
| 2023-04-11 | $1.38 | $1.38 | 6,700 |
| 2023-04-10 | $1.43 | $1.43 | 2,200 |
| 2023-04-06 | $1.40 | $1.40 | 7,900 |
| 2023-04-05 | $1.35 | $1.35 | 67,200 |
| 2023-04-04 | $1.35 | $1.35 | 60,700 |
| 2023-04-03 | $1.37 | $1.37 | 18,800 |
| 2023-03-31 | $1.34 | $1.34 | 100,800 |
| 2023-03-30 | $1.38 | $1.38 | 22,900 |
| 2023-03-29 | $1.38 | $1.38 | 28,800 |
| 2023-03-28 | $1.41 | $1.41 | 8,400 |
| 2023-03-27 | $1.37 | $1.37 | 18,600 |
| 2023-03-24 | $1.37 | $1.37 | 21,600 |
| 2023-03-23 | $1.42 | $1.42 | 85,900 |
| 2023-03-22 | $1.42 | $1.42 | 24,800 |
| 2023-03-21 | $1.41 | $1.41 | 700 |
| 2023-03-20 | $1.39 | $1.39 | 26,000 |
| 2023-03-17 | $1.38 | $1.38 | 20,300 |
| 2023-03-16 | $1.40 | $1.40 | 13,600 |
| 2023-03-15 | $1.39 | $1.39 | 28,800 |
| 2023-03-14 | $1.40 | $1.40 | 10,900 |
| 2023-03-13 | $1.40 | $1.40 | 63,000 |
| 2023-03-10 | $1.44 | $1.44 | 70,200 |
| 2023-03-09 | $1.52 | $1.52 | 118,700 |
| 2023-03-08 | $1.59 | $1.59 | 36,100 |
| 2023-03-07 | $1.64 | $1.64 | 51,800 |
| 2023-03-06 | $1.69 | $1.69 | 24,500 |
| 2023-03-03 | $1.75 | $1.75 | 11,500 |
| 2023-03-02 | $1.80 | $1.80 | 2,100 |
| 2023-03-01 | $1.83 | $1.83 | 6,200 |
| 2023-02-28 | $1.88 | $1.88 | 1,300 |
| 2023-02-27 | $1.83 | $1.83 | 17,300 |
| 2023-02-24 | $1.86 | $1.86 | 3,100 |
| 2023-02-23 | $1.85 | $1.85 | 6,800 |
| 2023-02-22 | $1.94 | $1.94 | 300 |
| 2023-02-21 | $1.90 | $1.90 | 400 |
| 2023-02-17 | $1.98 | $1.98 | 1,800 |
| 2023-02-16 | $2.00 | $2.00 | 3,400 |
| 2023-02-15 | $1.91 | $1.91 | 700 |
| 2023-02-14 | $1.93 | $1.93 | 3,100 |
| 2023-02-13 | $1.97 | $1.97 | 12,600 |
| 2023-02-10 | $2.02 | $2.02 | 5,900 |
| 2023-02-09 | $2.00 | $2.00 | 5,900 |
| 2023-02-08 | $2.00 | $2.00 | 37,600 |
| 2023-02-07 | $1.96 | $1.96 | 14,800 |
| 2023-02-06 | $1.92 | $1.92 | 2,600 |
| 2023-02-03 | $1.93 | $1.93 | 4,800 |
| 2023-02-02 | $1.88 | $1.88 | 20,600 |
| 2023-02-01 | $1.78 | $1.78 | 5,900 |
| 2023-01-31 | $1.76 | $1.76 | 3,000 |
| 2023-01-30 | $1.80 | $1.80 | 10,400 |
| 2023-01-27 | $1.75 | $1.75 | 700 |
| 2023-01-26 | $1.77 | $1.77 | 6,800 |
| 2023-01-25 | $1.77 | $1.77 | 1,600 |
| 2023-01-24 | $1.78 | $1.78 | 0 |
| 2023-01-23 | $1.78 | $1.78 | 31,800 |
| 2023-01-20 | $1.73 | $1.73 | 4,700 |
| 2023-01-19 | $1.74 | $1.74 | 19,800 |
| 2023-01-18 | $1.77 | $1.77 | 13,500 |
| 2023-01-17 | $1.83 | $1.83 | 10,700 |
| 2023-01-13 | $1.75 | $1.75 | 600 |
| 2023-01-12 | $1.75 | $1.75 | 23,700 |
| 2023-01-11 | $1.76 | $1.76 | 5,000 |
| 2023-01-10 | $1.81 | $1.81 | 4,400 |
| 2023-01-09 | $1.83 | $1.83 | 25,300 |
| 2023-01-06 | $1.83 | $1.83 | 7,700 |
| 2023-01-05 | $1.90 | $1.90 | 1,400 |
| 2023-01-04 | $1.84 | $1.84 | 18,500 |
| 2023-01-03 | $1.81 | $1.81 | 18,700 |