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
- 2007-02-27 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 | $2.10 | $2.10 | 299,900 |
| 2023-12-28 | $1.99 | $1.99 | 378,500 |
| 2023-12-27 | $2.06 | $2.06 | 231,300 |
| 2023-12-26 | $2.15 | $2.15 | 187,800 |
| 2023-12-22 | $2.05 | $2.05 | 235,700 |
| 2023-12-21 | $2.05 | $2.05 | 266,400 |
| 2023-12-20 | $1.92 | $1.92 | 219,800 |
| 2023-12-19 | $1.95 | $1.95 | 378,100 |
| 2023-12-18 | $2.08 | $2.08 | 250,200 |
| 2023-12-15 | $2.05 | $2.05 | 224,400 |
| 2023-12-14 | $1.97 | $1.97 | 360,800 |
| 2023-12-13 | $1.89 | $1.89 | 181,700 |
| 2023-12-12 | $1.89 | $1.89 | 113,700 |
| 2023-12-11 | $1.86 | $1.86 | 73,500 |
| 2023-12-08 | $1.84 | $1.84 | 173,200 |
| 2023-12-07 | $1.79 | $1.79 | 264,600 |
| 2023-12-06 | $1.86 | $1.86 | 150,400 |
| 2023-12-05 | $1.87 | $1.87 | 88,900 |
| 2023-12-04 | $1.91 | $1.91 | 293,300 |
| 2023-12-01 | $1.74 | $1.74 | 160,300 |
| 2023-11-30 | $1.73 | $1.73 | 774,900 |
| 2023-11-29 | $1.69 | $1.69 | 158,100 |
| 2023-11-28 | $1.81 | $1.81 | 99,100 |
| 2023-11-27 | $1.86 | $1.86 | 87,800 |
| 2023-11-24 | $1.86 | $1.86 | 46,900 |
| 2023-11-22 | $1.88 | $1.88 | 109,100 |
| 2023-11-21 | $1.92 | $1.92 | 176,700 |
| 2023-11-20 | $2.00 | $2.00 | 281,800 |
| 2023-11-17 | $1.98 | $1.98 | 324,300 |
| 2023-11-16 | $1.88 | $1.88 | 140,500 |
| 2023-11-15 | $1.83 | $1.83 | 162,200 |
| 2023-11-14 | $1.81 | $1.81 | 413,600 |
| 2023-11-13 | $1.76 | $1.76 | 430,400 |
| 2023-11-10 | $1.55 | $1.55 | 337,900 |
| 2023-11-09 | $1.48 | $1.48 | 325,600 |
| 2023-11-08 | $1.43 | $1.43 | 60,800 |
| 2023-11-07 | $1.39 | $1.39 | 153,700 |
| 2023-11-06 | $1.42 | $1.42 | 122,300 |
| 2023-11-03 | $1.45 | $1.45 | 84,000 |
| 2023-11-02 | $1.51 | $1.51 | 85,000 |
| 2023-11-01 | $1.54 | $1.54 | 114,100 |
| 2023-10-31 | $1.50 | $1.50 | 57,200 |
| 2023-10-30 | $1.43 | $1.43 | 87,700 |
| 2023-10-27 | $1.42 | $1.42 | 64,000 |
| 2023-10-26 | $1.47 | $1.47 | 278,400 |
| 2023-10-25 | $1.54 | $1.54 | 154,500 |
| 2023-10-24 | $1.59 | $1.59 | 152,400 |
| 2023-10-23 | $1.53 | $1.53 | 119,800 |
| 2023-10-20 | $1.52 | $1.52 | 137,100 |
| 2023-10-19 | $1.48 | $1.48 | 65,300 |
| 2023-10-18 | $1.43 | $1.43 | 121,400 |
| 2023-10-17 | $1.48 | $1.48 | 149,600 |
| 2023-10-16 | $1.44 | $1.44 | 114,400 |
| 2023-10-13 | $1.41 | $1.41 | 255,400 |
| 2023-10-12 | $1.43 | $1.43 | 396,200 |
| 2023-10-11 | $1.40 | $1.40 | 424,500 |
| 2023-10-10 | $1.47 | $1.47 | 763,400 |
| 2023-10-09 | $1.71 | $1.71 | 430,000 |
| 2023-10-06 | $1.80 | $1.80 | 157,400 |
| 2023-10-05 | $1.74 | $1.74 | 393,600 |
| 2023-10-04 | $1.59 | $1.59 | 131,900 |
| 2023-10-03 | $1.60 | $1.60 | 239,600 |
| 2023-10-02 | $1.60 | $1.60 | 498,500 |
| 2023-09-29 | $1.67 | $1.67 | 167,300 |
| 2023-09-28 | $1.70 | $1.70 | 87,700 |
| 2023-09-27 | $1.61 | $1.61 | 241,900 |
| 2023-09-26 | $1.60 | $1.60 | 234,600 |
| 2023-09-25 | $1.60 | $1.60 | 235,700 |
| 2023-09-22 | $1.58 | $1.58 | 220,300 |
| 2023-09-21 | $1.47 | $1.47 | 363,400 |
| 2023-09-20 | $1.49 | $1.49 | 86,900 |
| 2023-09-19 | $1.49 | $1.49 | 89,000 |
| 2023-09-18 | $1.54 | $1.54 | 257,800 |
| 2023-09-15 | $1.55 | $1.55 | 413,200 |
| 2023-09-14 | $1.64 | $1.64 | 391,500 |
| 2023-09-13 | $1.59 | $1.59 | 532,400 |
| 2023-09-12 | $1.43 | $1.43 | 234,200 |
| 2023-09-11 | $1.49 | $1.49 | 798,800 |
| 2023-09-08 | $1.34 | $1.34 | 206,600 |
| 2023-09-07 | $1.31 | $1.31 | 184,400 |
| 2023-09-06 | $1.30 | $1.30 | 180,400 |
| 2023-09-05 | $1.34 | $1.34 | 356,700 |
| 2023-09-01 | $1.22 | $1.22 | 170,900 |
| 2023-08-31 | $1.17 | $1.17 | 162,400 |
| 2023-08-30 | $1.15 | $1.15 | 158,000 |
| 2023-08-29 | $1.14 | $1.14 | 188,000 |
| 2023-08-28 | $1.13 | $1.13 | 285,200 |
| 2023-08-25 | $1.10 | $1.10 | 97,000 |
| 2023-08-24 | $1.04 | $1.04 | 814,800 |
| 2023-08-23 | $1.01 | $1.01 | 524,500 |
| 2023-08-22 | $1.00 | $1.00 | 146,900 |
| 2023-08-21 | $1.03 | $1.03 | 1,168,500 |
| 2023-08-18 | $1.01 | $1.01 | 371,700 |
| 2023-08-17 | $0.99 | $0.99 | 232,800 |
| 2023-08-16 | $0.98 | $0.98 | 603,900 |
| 2023-08-15 | $1.04 | $1.04 | 224,100 |
| 2023-08-14 | $1.13 | $1.13 | 196,600 |
| 2023-08-11 | $1.14 | $1.14 | 520,000 |
| 2023-08-10 | $1.07 | $1.07 | 348,600 |
| 2023-08-09 | $0.99 | $0.99 | 638,700 |
| 2023-08-08 | $1.08 | $1.08 | 202,300 |
| 2023-08-07 | $1.10 | $1.10 | 118,200 |
| 2023-08-04 | $1.08 | $1.08 | 679,100 |
| 2023-08-03 | $1.10 | $1.10 | 692,000 |
| 2023-08-02 | $1.12 | $1.12 | 762,400 |
| 2023-08-01 | $1.21 | $1.21 | 473,700 |
| 2023-07-31 | $1.30 | $1.30 | 1,545,400 |
| 2023-07-28 | $1.40 | $1.40 | 2,885,900 |
| 2023-07-27 | $1.58 | $1.58 | 2,192,700 |
| 2023-07-26 | $2.02 | $2.02 | 710,100 |
| 2023-07-25 | $2.19 | $2.19 | 60,600 |
| 2023-07-24 | $2.07 | $2.07 | 22,200 |
| 2023-07-21 | $2.12 | $2.12 | 14,700 |
| 2023-07-20 | $2.12 | $2.12 | 91,700 |
| 2023-07-19 | $2.23 | $2.23 | 61,300 |
| 2023-07-18 | $2.28 | $2.28 | 78,200 |
| 2023-07-17 | $2.22 | $2.22 | 39,800 |
| 2023-07-14 | $2.22 | $2.22 | 30,700 |
| 2023-07-13 | $2.26 | $2.26 | 100,900 |
| 2023-07-12 | $2.25 | $2.25 | 71,900 |
| 2023-07-11 | $2.15 | $2.15 | 9,400 |
| 2023-07-10 | $2.15 | $2.15 | 124,600 |
| 2023-07-07 | $2.10 | $2.10 | 62,900 |
| 2023-07-06 | $2.00 | $2.00 | 150,800 |
| 2023-07-05 | $2.11 | $2.11 | 157,700 |
| 2023-07-03 | $2.27 | $2.27 | 106,100 |
| 2023-06-30 | $2.24 | $2.24 | 60,800 |
| 2023-06-29 | $2.22 | $2.22 | 32,800 |
| 2023-06-28 | $2.17 | $2.17 | 12,200 |
| 2023-06-27 | $2.13 | $2.13 | 41,300 |
| 2023-06-26 | $2.07 | $2.07 | 84,200 |
| 2023-06-23 | $2.09 | $2.09 | 46,700 |
| 2023-06-22 | $2.14 | $2.14 | 114,000 |
| 2023-06-21 | $2.18 | $2.18 | 152,000 |
| 2023-06-20 | $2.23 | $2.23 | 77,100 |
| 2023-06-16 | $2.25 | $2.25 | 111,300 |
| 2023-06-15 | $2.28 | $2.28 | 73,200 |
| 2023-06-14 | $2.22 | $2.22 | 114,300 |
| 2023-06-13 | $2.25 | $2.25 | 174,000 |
| 2023-06-12 | $2.29 | $2.29 | 181,300 |
| 2023-06-09 | $2.20 | $2.20 | 149,500 |
| 2023-06-08 | $2.18 | $2.18 | 38,400 |
| 2023-06-07 | $2.16 | $2.16 | 71,900 |
| 2023-06-06 | $2.15 | $2.15 | 44,300 |
| 2023-06-05 | $2.17 | $2.17 | 258,900 |
| 2023-06-02 | $2.15 | $2.15 | 260,400 |
| 2023-06-01 | $2.10 | $2.10 | 110,300 |
| 2023-05-31 | $1.95 | $1.95 | 282,200 |
| 2023-05-30 | $1.85 | $1.85 | 280,600 |
| 2023-05-26 | $1.95 | $1.95 | 36,600 |
| 2023-05-25 | $1.95 | $1.95 | 40,700 |
| 2023-05-24 | $1.98 | $1.98 | 71,500 |
| 2023-05-23 | $2.05 | $2.05 | 71,500 |
| 2023-05-22 | $2.12 | $2.12 | 106,300 |
| 2023-05-19 | $2.02 | $2.02 | 25,200 |
| 2023-05-18 | $2.05 | $2.05 | 24,200 |
| 2023-05-17 | $2.03 | $2.03 | 101,800 |
| 2023-05-16 | $1.99 | $1.99 | 58,600 |
| 2023-05-15 | $2.07 | $2.07 | 25,300 |
| 2023-05-12 | $2.08 | $2.08 | 21,100 |
| 2023-05-11 | $2.05 | $2.05 | 53,500 |
| 2023-05-10 | $2.16 | $2.16 | 109,600 |
| 2023-05-09 | $2.16 | $2.16 | 340,100 |
| 2023-05-08 | $2.07 | $2.07 | 111,300 |
| 2023-05-05 | $2.01 | $2.01 | 95,800 |
| 2023-05-04 | $1.93 | $1.93 | 37,400 |
| 2023-05-03 | $1.96 | $1.96 | 42,700 |
| 2023-05-02 | $1.94 | $1.94 | 43,000 |
| 2023-05-01 | $1.99 | $1.99 | 86,700 |
| 2023-04-28 | $2.13 | $2.13 | 140,100 |
| 2023-04-27 | $2.00 | $2.00 | 222,800 |
| 2023-04-26 | $1.98 | $1.98 | 83,600 |
| 2023-04-25 | $1.92 | $1.92 | 73,000 |
| 2023-04-24 | $1.90 | $1.90 | 92,000 |
| 2023-04-21 | $1.90 | $1.90 | 75,600 |
| 2023-04-20 | $1.96 | $1.96 | 47,800 |
| 2023-04-19 | $1.98 | $1.98 | 78,900 |
| 2023-04-18 | $2.03 | $2.03 | 40,100 |
| 2023-04-17 | $2.02 | $2.02 | 100,900 |
| 2023-04-14 | $2.08 | $2.08 | 143,200 |
| 2023-04-13 | $2.11 | $2.11 | 55,400 |
| 2023-04-12 | $2.00 | $2.00 | 52,300 |
| 2023-04-11 | $2.04 | $2.04 | 55,600 |
| 2023-04-10 | $1.99 | $1.99 | 62,900 |
| 2023-04-06 | $1.92 | $1.92 | 62,600 |
| 2023-04-05 | $1.96 | $1.96 | 157,700 |
| 2023-04-04 | $2.05 | $2.05 | 56,800 |
| 2023-04-03 | $2.07 | $2.07 | 51,700 |
| 2023-03-31 | $2.15 | $2.15 | 94,200 |
| 2023-03-30 | $2.08 | $2.08 | 106,100 |
| 2023-03-29 | $2.01 | $2.01 | 49,200 |
| 2023-03-28 | $1.98 | $1.98 | 61,200 |
| 2023-03-27 | $1.89 | $1.89 | 92,800 |
| 2023-03-24 | $1.92 | $1.92 | 111,800 |
| 2023-03-23 | $1.94 | $1.94 | 84,900 |
| 2023-03-22 | $2.00 | $2.00 | 80,400 |
| 2023-03-21 | $2.03 | $2.03 | 70,800 |
| 2023-03-20 | $1.98 | $1.98 | 60,600 |
| 2023-03-17 | $2.02 | $2.02 | 140,400 |
| 2023-03-16 | $1.97 | $1.97 | 92,000 |
| 2023-03-15 | $1.95 | $1.95 | 242,700 |
| 2023-03-14 | $1.98 | $1.98 | 111,000 |
| 2023-03-13 | $1.98 | $1.98 | 85,700 |
| 2023-03-10 | $1.96 | $1.96 | 183,800 |
| 2023-03-09 | $1.99 | $1.99 | 389,800 |
| 2023-03-08 | $2.06 | $2.06 | 51,900 |
| 2023-03-07 | $2.07 | $2.07 | 154,300 |
| 2023-03-06 | $2.15 | $2.15 | 241,100 |
| 2023-03-03 | $2.20 | $2.20 | 102,200 |
| 2023-03-02 | $2.12 | $2.12 | 107,300 |
| 2023-03-01 | $2.17 | $2.17 | 214,400 |
| 2023-02-28 | $2.25 | $2.25 | 48,000 |
| 2023-02-27 | $2.22 | $2.22 | 58,000 |
| 2023-02-24 | $2.22 | $2.22 | 260,500 |
| 2023-02-23 | $2.07 | $2.07 | 178,400 |
| 2023-02-22 | $2.08 | $2.08 | 207,000 |
| 2023-02-21 | $2.16 | $2.16 | 465,400 |
| 2023-02-17 | $2.26 | $2.26 | 196,600 |
| 2023-02-16 | $2.29 | $2.29 | 172,100 |
| 2023-02-15 | $2.33 | $2.33 | 924,200 |
| 2023-02-14 | $2.32 | $2.32 | 526,300 |
| 2023-02-13 | $2.54 | $2.54 | 136,800 |
| 2023-02-10 | $2.51 | $2.51 | 116,100 |
| 2023-02-09 | $2.41 | $2.41 | 100,300 |
| 2023-02-08 | $2.38 | $2.38 | 112,900 |
| 2023-02-07 | $2.48 | $2.48 | 64,400 |
| 2023-02-06 | $2.46 | $2.46 | 212,100 |
| 2023-02-03 | $2.53 | $2.53 | 218,300 |
| 2023-02-02 | $2.69 | $2.69 | 138,300 |
| 2023-02-01 | $2.71 | $2.71 | 156,300 |
| 2023-01-31 | $2.64 | $2.64 | 120,100 |
| 2023-01-30 | $2.67 | $2.67 | 178,900 |
| 2023-01-27 | $2.66 | $2.66 | 217,200 |
| 2023-01-26 | $2.60 | $2.60 | 272,600 |
| 2023-01-25 | $2.62 | $2.62 | 746,500 |
| 2023-01-24 | $2.90 | $2.90 | 118,900 |
| 2023-01-23 | $3.01 | $3.01 | 77,900 |
| 2023-01-20 | $3.03 | $3.03 | 59,300 |
| 2023-01-19 | $2.86 | $2.86 | 67,100 |
| 2023-01-18 | $2.86 | $2.86 | 76,700 |
| 2023-01-17 | $3.01 | $3.01 | 113,300 |
| 2023-01-13 | $3.04 | $3.04 | 170,000 |
| 2023-01-12 | $2.95 | $2.95 | 66,400 |
| 2023-01-11 | $2.91 | $2.91 | 39,700 |
| 2023-01-10 | $2.96 | $2.96 | 113,000 |
| 2023-01-09 | $2.87 | $2.87 | 182,200 |
| 2023-01-06 | $2.73 | $2.73 | 156,200 |
| 2023-01-05 | $2.64 | $2.64 | 61,200 |
| 2023-01-04 | $2.60 | $2.60 | 20,700 |
| 2023-01-03 | $2.51 | $2.51 | 220,900 |