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
- 2007-05-08 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 | $1.55 | $1.55 | 35,400 |
| 2023-12-28 | $1.63 | $1.63 | 14,500 |
| 2023-12-27 | $1.74 | $1.74 | 16,300 |
| 2023-12-26 | $1.86 | $1.86 | 6,300 |
| 2023-12-22 | $1.85 | $1.85 | 5,300 |
| 2023-12-21 | $1.85 | $1.85 | 1,600 |
| 2023-12-20 | $1.91 | $1.91 | 9,000 |
| 2023-12-19 | $1.89 | $1.89 | 6,300 |
| 2023-12-18 | $1.87 | $1.87 | 19,100 |
| 2023-12-15 | $1.86 | $1.86 | 16,800 |
| 2023-12-14 | $1.85 | $1.85 | 5,300 |
| 2023-12-13 | $1.85 | $1.85 | 6,300 |
| 2023-12-12 | $1.85 | $1.85 | 11,100 |
| 2023-12-11 | $1.85 | $1.85 | 7,700 |
| 2023-12-08 | $1.85 | $1.85 | 10,300 |
| 2023-12-07 | $1.66 | $1.66 | 23,900 |
| 2023-12-06 | $1.96 | $1.96 | 4,900 |
| 2023-12-05 | $1.80 | $1.80 | 9,300 |
| 2023-12-04 | $1.77 | $1.77 | 15,300 |
| 2023-12-01 | $1.58 | $1.58 | 21,700 |
| 2023-11-30 | $1.79 | $1.79 | 37,300 |
| 2023-11-29 | $1.83 | $1.83 | 16,700 |
| 2023-11-28 | $1.77 | $1.77 | 12,100 |
| 2023-11-27 | $1.98 | $1.98 | 7,000 |
| 2023-11-24 | $2.11 | $2.11 | 1,000 |
| 2023-11-22 | $2.10 | $2.10 | 7,800 |
| 2023-11-21 | $2.04 | $2.04 | 7,900 |
| 2023-11-20 | $2.05 | $2.05 | 10,400 |
| 2023-11-17 | $2.35 | $2.35 | 1,500 |
| 2023-11-16 | $2.58 | $2.58 | 4,600 |
| 2023-11-15 | $2.32 | $2.32 | 5,500 |
| 2023-11-14 | $2.30 | $2.30 | 16,700 |
| 2023-11-13 | $2.45 | $2.45 | 4,900 |
| 2023-11-10 | $2.60 | $2.60 | 4,600 |
| 2023-11-09 | $2.60 | $2.60 | 3,400 |
| 2023-11-08 | $2.52 | $2.52 | 5,700 |
| 2023-11-07 | $2.51 | $2.51 | 1,200 |
| 2023-11-06 | $2.53 | $2.53 | 10,800 |
| 2023-11-03 | $2.57 | $2.57 | 11,700 |
| 2023-11-02 | $2.61 | $2.61 | 8,400 |
| 2023-11-01 | $2.85 | $2.85 | 2,400 |
| 2023-10-31 | $2.90 | $2.90 | 17,100 |
| 2023-10-30 | $2.64 | $2.64 | 4,400 |
| 2023-10-27 | $2.52 | $2.52 | 9,300 |
| 2023-10-26 | $2.40 | $2.40 | 4,800 |
| 2023-10-25 | $2.45 | $2.45 | 4,700 |
| 2023-10-24 | $2.20 | $2.20 | 9,700 |
| 2023-10-23 | $2.38 | $2.38 | 4,400 |
| 2023-10-20 | $2.40 | $2.40 | 9,900 |
| 2023-10-19 | $2.53 | $2.53 | 12,100 |
| 2023-10-18 | $2.68 | $2.68 | 7,700 |
| 2023-10-17 | $2.58 | $2.58 | 7,100 |
| 2023-10-16 | $2.86 | $2.86 | 26,900 |
| 2023-10-13 | $2.50 | $2.50 | 4,100 |
| 2023-10-12 | $2.70 | $2.70 | 8,000 |
| 2023-10-11 | $2.50 | $2.50 | 3,700 |
| 2023-10-10 | $2.63 | $2.63 | 5,300 |
| 2023-10-09 | $2.65 | $2.65 | 4,800 |
| 2023-10-06 | $2.88 | $2.88 | 4,700 |
| 2023-10-05 | $3.00 | $3.00 | 8,400 |
| 2023-10-04 | $3.09 | $3.09 | 8,600 |
| 2023-10-03 | $2.65 | $2.65 | 36,100 |
| 2023-10-02 | $2.61 | $2.61 | 17,100 |
| 2023-09-29 | $2.98 | $2.98 | 4,300 |
| 2023-09-28 | $3.03 | $3.03 | 10,600 |
| 2023-09-27 | $2.91 | $2.91 | 9,400 |
| 2023-09-26 | $3.02 | $3.02 | 11,800 |
| 2023-09-25 | $2.90 | $2.90 | 23,300 |
| 2023-09-22 | $2.90 | $2.90 | 13,900 |
| 2023-09-21 | $2.75 | $2.75 | 10,700 |
| 2023-09-20 | $2.52 | $2.52 | 36,100 |
| 2023-09-19 | $2.89 | $2.89 | 31,900 |
| 2023-09-18 | $3.16 | $3.16 | 16,800 |
| 2023-09-15 | $3.60 | $3.60 | 40,600 |
| 2023-09-14 | $4.11 | $4.11 | 10,900 |
| 2023-09-13 | $4.24 | $4.24 | 10,000 |
| 2023-09-12 | $4.20 | $4.20 | 23,500 |
| 2023-09-11 | $4.55 | $4.55 | 8,700 |
| 2023-09-08 | $4.55 | $4.55 | 29,800 |
| 2023-09-07 | $4.50 | $4.50 | 51,500 |
| 2023-09-06 | $4.54 | $4.54 | 55,100 |
| 2023-09-05 | $4.45 | $4.45 | 52,700 |
| 2023-09-01 | $4.15 | $4.15 | 84,500 |
| 2023-08-31 | $4.07 | $4.07 | 128,700 |
| 2023-08-30 | $4.38 | $4.38 | 152,000 |
| 2023-08-29 | $3.73 | $3.73 | 158,100 |
| 2023-08-28 | $3.10 | $3.10 | 43,200 |
| 2023-08-25 | $3.20 | $3.20 | 65,100 |
| 2023-08-24 | $3.15 | $3.15 | 132,100 |
| 2023-08-23 | $3.01 | $3.01 | 191,800 |
| 2023-08-22 | $2.72 | $2.72 | 71,000 |
| 2023-08-21 | $1.70 | $1.70 | 6,500 |
| 2023-08-18 | $1.61 | $1.61 | 7,100 |
| 2023-08-17 | $1.75 | $1.75 | 1,500 |
| 2023-08-16 | $1.82 | $1.82 | 3,500 |
| 2023-08-15 | $1.85 | $1.85 | 3,600 |
| 2023-08-14 | $1.81 | $1.81 | 7,600 |
| 2023-08-11 | $1.86 | $1.86 | 6,700 |
| 2023-08-10 | $1.92 | $1.92 | 9,000 |
| 2023-08-09 | $2.00 | $2.00 | 7,400 |
| 2023-08-08 | $2.20 | $2.20 | 6,400 |
| 2023-08-07 | $2.28 | $2.28 | 2,900 |
| 2023-08-04 | $2.23 | $2.23 | 5,300 |
| 2023-08-03 | $1.89 | $1.89 | 7,300 |
| 2023-08-02 | $2.00 | $2.00 | 20,500 |
| 2023-08-01 | $2.00 | $2.00 | 9,700 |
| 2023-07-31 | $2.50 | $2.50 | 4,800 |
| 2023-07-28 | $2.55 | $2.55 | 5,100 |
| 2023-07-27 | $2.68 | $2.68 | 6,300 |
| 2023-07-26 | $2.69 | $2.69 | 1,200 |
| 2023-07-25 | $2.64 | $2.64 | 23,300 |
| 2023-07-24 | $2.84 | $2.84 | 38,700 |
| 2023-07-21 | $2.84 | $2.84 | 7,100 |
| 2023-07-20 | $2.55 | $2.55 | 12,200 |
| 2023-07-19 | $2.87 | $2.87 | 38,100 |
| 2023-07-18 | $2.55 | $2.55 | 35,100 |
| 2023-07-17 | $1.89 | $1.89 | 18,500 |
| 2023-07-14 | $1.45 | $1.45 | 18,400 |
| 2023-07-13 | $1.50 | $1.50 | 11,900 |
| 2023-07-12 | $1.38 | $1.38 | 1,600 |
| 2023-07-11 | $1.34 | $1.34 | 2,100 |
| 2023-07-10 | $1.42 | $1.42 | 8,100 |
| 2023-07-07 | $1.36 | $1.36 | 70,500 |
| 2023-07-06 | $1.43 | $1.43 | 9,900 |
| 2023-07-05 | $1.59 | $1.59 | 17,400 |
| 2023-07-03 | $1.84 | $1.84 | 12,100 |
| 2023-06-30 | $1.83 | $1.83 | 6,800 |
| 2023-06-29 | $1.65 | $1.65 | 6,400 |
| 2023-06-28 | $1.74 | $1.74 | 15,900 |
| 2023-06-27 | $1.74 | $1.74 | 11,500 |
| 2023-06-26 | $1.86 | $1.86 | 10,500 |
| 2023-06-23 | $1.90 | $1.90 | 21,100 |
| 2023-06-22 | $2.06 | $2.06 | 2,600 |
| 2023-06-21 | $2.07 | $2.07 | 2,400 |
| 2023-06-20 | $2.21 | $2.21 | 5,500 |
| 2023-06-16 | $2.07 | $2.07 | 3,300 |
| 2023-06-15 | $2.08 | $2.08 | 5,100 |
| 2023-06-14 | $2.24 | $2.24 | 5,400 |
| 2023-06-13 | $2.14 | $2.14 | 3,500 |
| 2023-06-12 | $2.11 | $2.11 | 2,500 |
| 2023-06-09 | $2.18 | $2.18 | 2,800 |
| 2023-06-08 | $2.29 | $2.29 | 5,800 |
| 2023-06-07 | $2.17 | $2.17 | 8,600 |
| 2023-06-06 | $2.35 | $2.35 | 7,300 |
| 2023-06-05 | $2.20 | $2.20 | 4,100 |
| 2023-06-02 | $2.32 | $2.32 | 7,900 |
| 2023-06-01 | $2.31 | $2.31 | 30,700 |
| 2023-05-31 | $2.30 | $2.30 | 14,000 |
| 2023-05-30 | $2.35 | $2.35 | 6,600 |
| 2023-05-26 | $2.20 | $2.20 | 8,900 |
| 2023-05-25 | $2.26 | $2.26 | 10,600 |
| 2023-05-24 | $2.26 | $2.26 | 2,400 |
| 2023-05-23 | $2.31 | $2.31 | 6,700 |
| 2023-05-22 | $2.34 | $2.34 | 6,900 |
| 2023-05-19 | $2.37 | $2.37 | 8,400 |
| 2023-05-18 | $2.47 | $2.47 | 8,000 |
| 2023-05-17 | $2.49 | $2.49 | 2,700 |
| 2023-05-16 | $2.52 | $2.52 | 6,600 |
| 2023-05-15 | $2.65 | $2.65 | 5,800 |
| 2023-05-12 | $2.80 | $2.80 | 4,200 |
| 2023-05-11 | $2.82 | $2.82 | 5,900 |
| 2023-05-10 | $2.65 | $2.65 | 4,900 |
| 2023-05-09 | $2.80 | $2.80 | 8,200 |
| 2023-05-08 | $2.95 | $2.95 | 6,000 |
| 2023-05-05 | $2.95 | $2.95 | 4,000 |
| 2023-05-04 | $2.95 | $2.95 | 6,300 |
| 2023-05-03 | $3.00 | $3.00 | 3,900 |
| 2023-05-02 | $3.06 | $3.06 | 9,100 |
| 2023-05-01 | $3.08 | $3.08 | 22,800 |
| 2023-04-28 | $2.69 | $2.69 | 26,300 |
| 2023-04-27 | $2.30 | $2.30 | 10,500 |
| 2023-04-26 | $2.39 | $2.39 | 2,500 |
| 2023-04-25 | $2.54 | $2.54 | 2,100 |
| 2023-04-24 | $2.43 | $2.43 | 12,800 |
| 2023-04-21 | $2.48 | $2.48 | 6,400 |
| 2023-04-20 | $2.49 | $2.49 | 5,100 |
| 2023-04-19 | $2.50 | $2.50 | 3,600 |
| 2023-04-18 | $2.51 | $2.51 | 3,900 |
| 2023-04-17 | $2.57 | $2.57 | 6,000 |
| 2023-04-14 | $2.68 | $2.68 | 14,300 |
| 2023-04-13 | $2.62 | $2.62 | 6,300 |
| 2023-04-12 | $2.60 | $2.60 | 3,600 |
| 2023-04-11 | $2.60 | $2.60 | 15,400 |
| 2023-04-10 | $2.64 | $2.64 | 5,000 |
| 2023-04-06 | $2.60 | $2.60 | 7,700 |
| 2023-04-05 | $2.70 | $2.70 | 27,600 |
| 2023-04-04 | $2.90 | $2.90 | 4,700 |
| 2023-04-03 | $2.82 | $2.82 | 4,600 |
| 2023-03-31 | $2.99 | $2.99 | 6,200 |
| 2023-03-30 | $2.90 | $2.90 | 19,000 |
| 2023-03-29 | $3.15 | $3.15 | 6,300 |
| 2023-03-28 | $2.97 | $2.97 | 5,700 |
| 2023-03-27 | $2.96 | $2.96 | 5,700 |
| 2023-03-24 | $3.14 | $3.14 | 5,500 |
| 2023-03-23 | $3.00 | $3.00 | 13,400 |
| 2023-03-22 | $3.07 | $3.07 | 8,800 |
| 2023-03-21 | $2.97 | $2.97 | 7,500 |
| 2023-03-20 | $3.15 | $3.15 | 17,500 |
| 2023-03-17 | $3.36 | $3.36 | 13,200 |
| 2023-03-16 | $3.45 | $3.45 | 19,700 |
| 2023-03-15 | $3.23 | $3.23 | 32,300 |
| 2023-03-14 | $2.96 | $2.96 | 22,300 |
| 2023-03-13 | $2.95 | $2.95 | 30,100 |
| 2023-03-10 | $3.38 | $3.38 | 6,100 |
| 2023-03-09 | $3.45 | $3.45 | 6,200 |
| 2023-03-08 | $3.45 | $3.45 | 19,300 |
| 2023-03-07 | $3.45 | $3.45 | 9,400 |
| 2023-03-06 | $3.67 | $3.67 | 1,000 |
| 2023-03-03 | $3.80 | $3.80 | 10,300 |
| 2023-03-02 | $3.87 | $3.87 | 38,500 |
| 2023-03-01 | $3.96 | $3.96 | 10,200 |
| 2023-02-28 | $3.89 | $3.89 | 12,900 |
| 2023-02-27 | $3.96 | $3.96 | 10,500 |
| 2023-02-24 | $4.18 | $4.18 | 30,100 |
| 2023-02-23 | $4.19 | $4.19 | 5,300 |
| 2023-02-22 | $4.25 | $4.25 | 3,500 |
| 2023-02-21 | $4.25 | $4.25 | 21,900 |
| 2023-02-17 | $4.00 | $4.00 | 14,500 |
| 2023-02-16 | $4.22 | $4.22 | 4,600 |
| 2023-02-15 | $4.16 | $4.16 | 5,100 |
| 2023-02-14 | $4.05 | $4.05 | 3,100 |
| 2023-02-13 | $4.15 | $4.15 | 6,500 |
| 2023-02-10 | $4.15 | $4.15 | 4,100 |
| 2023-02-09 | $4.15 | $4.15 | 8,000 |
| 2023-02-08 | $4.20 | $4.20 | 18,400 |
| 2023-02-07 | $4.05 | $4.05 | 4,400 |
| 2023-02-06 | $4.10 | $4.10 | 12,800 |
| 2023-02-03 | $4.30 | $4.30 | 7,200 |
| 2023-02-02 | $4.19 | $4.19 | 17,400 |
| 2023-02-01 | $4.64 | $4.64 | 10,900 |
| 2023-01-31 | $4.45 | $4.45 | 12,600 |
| 2023-01-30 | $4.36 | $4.36 | 8,300 |
| 2023-01-27 | $4.39 | $4.39 | 10,400 |
| 2023-01-26 | $4.41 | $4.41 | 7,600 |
| 2023-01-25 | $4.99 | $4.99 | 9,300 |
| 2023-01-24 | $4.99 | $4.99 | 21,500 |
| 2023-01-23 | $4.79 | $4.79 | 25,800 |
| 2023-01-20 | $4.24 | $4.24 | 22,500 |
| 2023-01-19 | $3.94 | $3.94 | 46,400 |
| 2023-01-18 | $3.46 | $3.46 | 31,900 |
| 2023-01-17 | $3.12 | $3.12 | 11,400 |
| 2023-01-13 | $3.20 | $3.20 | 8,900 |
| 2023-01-12 | $3.21 | $3.21 | 44,200 |
| 2023-01-11 | $3.08 | $3.08 | 13,100 |
| 2023-01-10 | $3.14 | $3.14 | 9,100 |
| 2023-01-09 | $3.09 | $3.09 | 6,000 |
| 2023-01-06 | $3.20 | $3.20 | 3,400 |
| 2023-01-05 | $3.30 | $3.30 | 19,800 |
| 2023-01-04 | $3.24 | $3.24 | 10,000 |
| 2023-01-03 | $3.25 | $3.25 | 23,000 |