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
- 2015-11-11 to 2026-08-28
- 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 | $7.20 | $7.20 | 0 |
| 2023-12-28 | $7.20 | $7.20 | 1,248 |
| 2023-12-27 | $4.80 | $4.80 | 483 |
| 2023-12-26 | $4.30 | $4.30 | 343 |
| 2023-12-22 | $4.82 | $4.82 | 15 |
| 2023-12-21 | $4.83 | $4.83 | 0 |
| 2023-12-20 | $4.83 | $4.83 | 0 |
| 2023-12-19 | $4.83 | $4.83 | 208 |
| 2023-12-18 | $3.61 | $3.61 | 0 |
| 2023-12-15 | $3.61 | $3.61 | 33 |
| 2023-12-14 | $5.64 | $5.64 | 0 |
| 2023-12-13 | $5.64 | $5.64 | 0 |
| 2023-12-12 | $5.64 | $5.64 | 29 |
| 2023-12-11 | $4.50 | $4.50 | 759 |
| 2023-12-08 | $5.52 | $5.52 | 0 |
| 2023-12-07 | $5.52 | $5.52 | 211 |
| 2023-12-06 | $6.36 | $6.36 | 0 |
| 2023-12-05 | $6.36 | $6.36 | 12 |
| 2023-12-04 | $5.86 | $5.86 | 16 |
| 2023-12-01 | $6.36 | $6.36 | 32 |
| 2023-11-30 | $5.42 | $5.42 | 333 |
| 2023-11-29 | $5.64 | $5.64 | 83 |
| 2023-11-28 | $6.36 | $6.36 | 0 |
| 2023-11-27 | $6.36 | $6.36 | 208 |
| 2023-11-24 | $6.36 | $6.36 | 208 |
| 2023-11-22 | $6.36 | $6.36 | 0 |
| 2023-11-21 | $6.36 | $6.36 | 0 |
| 2023-11-20 | $6.36 | $6.36 | 0 |
| 2023-11-17 | $6.36 | $6.36 | 1 |
| 2023-11-16 | $6.36 | $6.36 | 19 |
| 2023-11-15 | $6.36 | $6.36 | 1 |
| 2023-11-14 | $6.00 | $6.00 | 0 |
| 2023-11-13 | $6.00 | $6.00 | 49 |
| 2023-11-10 | $6.11 | $6.11 | 33 |
| 2023-11-09 | $6.18 | $6.18 | 20 |
| 2023-11-08 | $6.18 | $6.18 | 25 |
| 2023-11-07 | $6.18 | $6.18 | 0 |
| 2023-11-06 | $6.18 | $6.18 | 23 |
| 2023-11-03 | $6.36 | $6.36 | 34 |
| 2023-11-02 | $6.12 | $6.12 | 25 |
| 2023-11-01 | $6.36 | $6.36 | 0 |
| 2023-10-31 | $6.36 | $6.36 | 0 |
| 2023-10-30 | $6.36 | $6.36 | 0 |
| 2023-10-27 | $6.36 | $6.36 | 27 |
| 2023-10-26 | $6.36 | $6.36 | 29 |
| 2023-10-25 | $5.74 | $5.74 | 6 |
| 2023-10-24 | $6.35 | $6.35 | 61 |
| 2023-10-23 | $6.00 | $6.00 | 0 |
| 2023-10-20 | $6.00 | $6.00 | 128 |
| 2023-10-19 | $6.26 | $6.26 | 25 |
| 2023-10-18 | $6.24 | $6.24 | 120 |
| 2023-10-17 | $6.11 | $6.11 | 0 |
| 2023-10-16 | $6.11 | $6.11 | 0 |
| 2023-10-13 | $6.11 | $6.11 | 12 |
| 2023-10-12 | $5.87 | $5.87 | 6 |
| 2023-10-11 | $6.17 | $6.17 | 949 |
| 2023-10-10 | $4.80 | $4.80 | 1,013 |
| 2023-10-09 | $6.00 | $6.00 | 22 |
| 2023-10-06 | $6.33 | $6.33 | 0 |
| 2023-10-05 | $6.33 | $6.33 | 0 |
| 2023-10-04 | $6.33 | $6.33 | 0 |
| 2023-10-03 | $6.33 | $6.33 | 0 |
| 2023-10-02 | $6.33 | $6.33 | 0 |
| 2023-09-29 | $6.33 | $6.33 | 0 |
| 2023-09-28 | $6.33 | $6.33 | 0 |
| 2023-09-27 | $6.33 | $6.33 | 0 |
| 2023-09-26 | $6.33 | $6.33 | 16 |
| 2023-09-25 | $6.18 | $6.18 | 170 |
| 2023-09-22 | $6.08 | $6.08 | 60 |
| 2023-09-21 | $6.12 | $6.12 | 0 |
| 2023-09-20 | $6.12 | $6.12 | 3,158 |
| 2023-09-19 | $6.06 | $6.06 | 0 |
| 2023-09-18 | $6.06 | $6.06 | 100 |
| 2023-09-15 | $6.11 | $6.11 | 33 |
| 2023-09-14 | $5.88 | $5.88 | 170 |
| 2023-09-13 | $6.36 | $6.36 | 717 |
| 2023-09-12 | $5.37 | $5.37 | 3,308 |
| 2023-09-11 | $5.88 | $5.88 | 34 |
| 2023-09-08 | $5.40 | $5.40 | 685 |
| 2023-09-07 | $6.00 | $6.00 | 0 |
| 2023-09-06 | $6.00 | $6.00 | 84 |
| 2023-09-05 | $5.25 | $5.25 | 1,624 |
| 2023-09-01 | $6.96 | $6.96 | 515 |
| 2023-08-31 | $5.70 | $5.70 | 666 |
| 2023-08-30 | $5.67 | $5.67 | 666 |
| 2023-08-29 | $5.97 | $5.97 | 718 |
| 2023-08-28 | $5.85 | $5.85 | 100 |
| 2023-08-25 | $5.49 | $5.49 | 433 |
| 2023-08-24 | $5.75 | $5.75 | 166 |
| 2023-08-23 | $5.97 | $5.97 | 333 |
| 2023-08-22 | $5.70 | $5.70 | 0 |
| 2023-08-21 | $5.70 | $5.70 | 416 |
| 2023-08-18 | $5.82 | $5.82 | 945 |
| 2023-08-17 | $5.70 | $5.70 | 3 |
| 2023-08-16 | $5.97 | $5.97 | 0 |
| 2023-08-15 | $5.97 | $5.97 | 674 |
| 2023-08-14 | $5.40 | $5.40 | 4 |
| 2023-08-11 | $5.85 | $5.85 | 333 |
| 2023-08-10 | $7.08 | $7.08 | 0 |
| 2023-08-09 | $7.08 | $7.08 | 14 |
| 2023-08-08 | $5.52 | $5.52 | 276 |
| 2023-08-07 | $5.64 | $5.64 | 83 |
| 2023-08-04 | $6.72 | $6.72 | 0 |
| 2023-08-03 | $6.72 | $6.72 | 13 |
| 2023-08-02 | $6.94 | $6.94 | 15 |
| 2023-08-01 | $7.08 | $7.08 | 17 |
| 2023-07-31 | $6.72 | $6.72 | 16 |
| 2023-07-28 | $6.72 | $6.72 | 16 |
| 2023-07-27 | $6.23 | $6.23 | 1,584 |
| 2023-07-26 | $7.08 | $7.08 | 30 |
| 2023-07-25 | $7.08 | $7.08 | 0 |
| 2023-07-24 | $7.08 | $7.08 | 16 |
| 2023-07-21 | $6.75 | $6.75 | 0 |
| 2023-07-20 | $6.75 | $6.75 | 17 |
| 2023-07-19 | $7.08 | $7.08 | 82 |
| 2023-07-18 | $7.08 | $7.08 | 116 |
| 2023-07-17 | $6.60 | $6.60 | 17 |
| 2023-07-14 | $6.60 | $6.60 | 372 |
| 2023-07-13 | $6.11 | $6.11 | 408 |
| 2023-07-12 | $6.31 | $6.31 | 359 |
| 2023-07-11 | $7.20 | $7.20 | 3 |
| 2023-07-10 | $6.75 | $6.75 | 1,091 |
| 2023-07-07 | $6.00 | $6.00 | 551 |
| 2023-07-06 | $5.15 | $5.15 | 291 |
| 2023-07-05 | $5.30 | $5.30 | 960 |
| 2023-07-03 | $5.88 | $5.88 | 17 |
| 2023-06-30 | $6.23 | $6.23 | 15 |
| 2023-06-29 | $6.00 | $6.00 | 25 |
| 2023-06-28 | $5.92 | $5.92 | 11 |
| 2023-06-27 | $6.00 | $6.00 | 0 |
| 2023-06-26 | $6.00 | $6.00 | 66 |
| 2023-06-23 | $5.50 | $5.50 | 13 |
| 2023-06-22 | $6.60 | $6.60 | 17 |
| 2023-06-21 | $6.45 | $6.45 | 25 |
| 2023-06-20 | $6.00 | $6.00 | 430 |
| 2023-06-16 | $6.36 | $6.36 | 15 |
| 2023-06-15 | $6.60 | $6.60 | 49 |
| 2023-06-14 | $6.27 | $6.27 | 0 |
| 2023-06-13 | $6.27 | $6.27 | 16 |
| 2023-06-12 | $6.18 | $6.18 | 3 |
| 2023-06-09 | $6.54 | $6.54 | 0 |
| 2023-06-08 | $6.54 | $6.54 | 15 |
| 2023-06-07 | $6.84 | $6.84 | 0 |
| 2023-06-06 | $6.84 | $6.84 | 47 |
| 2023-06-05 | $6.72 | $6.72 | 0 |
| 2023-06-02 | $6.72 | $6.72 | 14 |
| 2023-06-01 | $6.36 | $6.36 | 14 |
| 2023-05-31 | $6.63 | $6.63 | 0 |
| 2023-05-30 | $6.63 | $6.63 | 16 |
| 2023-05-26 | $6.84 | $6.84 | 16 |
| 2023-05-25 | $6.84 | $6.84 | 0 |
| 2023-05-24 | $6.84 | $6.84 | 18 |
| 2023-05-23 | $6.54 | $6.54 | 224 |
| 2023-05-22 | $6.72 | $6.72 | 83 |
| 2023-05-19 | $6.30 | $6.30 | 0 |
| 2023-05-18 | $6.30 | $6.30 | 15 |
| 2023-05-17 | $6.30 | $6.30 | 18 |
| 2023-05-16 | $6.96 | $6.96 | 0 |
| 2023-05-15 | $6.96 | $6.96 | 16 |
| 2023-05-12 | $6.60 | $6.60 | 16 |
| 2023-05-11 | $6.18 | $6.18 | 84 |
| 2023-05-10 | $6.96 | $6.96 | 65 |
| 2023-05-09 | $6.19 | $6.19 | 30 |
| 2023-05-08 | $6.00 | $6.00 | 0 |
| 2023-05-05 | $6.00 | $6.00 | 40 |
| 2023-05-04 | $5.83 | $5.83 | 17 |
| 2023-05-03 | $5.64 | $5.64 | 0 |
| 2023-05-02 | $5.64 | $5.64 | 0 |
| 2023-05-01 | $5.64 | $5.64 | 352 |
| 2023-04-28 | $6.00 | $6.00 | 0 |
| 2023-04-27 | $6.00 | $6.00 | 647 |
| 2023-04-26 | $6.00 | $6.00 | 0 |
| 2023-04-25 | $6.00 | $6.00 | 1,968 |
| 2023-04-24 | $6.00 | $6.00 | 83 |
| 2023-04-21 | $6.00 | $6.00 | 0 |
| 2023-04-20 | $6.00 | $6.00 | 0 |
| 2023-04-19 | $6.00 | $6.00 | 0 |
| 2023-04-18 | $6.00 | $6.00 | 24 |
| 2023-04-17 | $5.83 | $5.83 | 4 |
| 2023-04-14 | $6.31 | $6.31 | 41 |
| 2023-04-13 | $6.30 | $6.30 | 29 |
| 2023-04-12 | $6.96 | $6.96 | 0 |
| 2023-04-11 | $6.96 | $6.96 | 633 |
| 2023-04-10 | $5.96 | $5.96 | 26 |
| 2023-04-06 | $5.70 | $5.70 | 0 |
| 2023-04-05 | $5.70 | $5.70 | 265 |
| 2023-04-04 | $6.96 | $6.96 | 0 |
| 2023-04-03 | $6.96 | $6.96 | 58 |
| 2023-03-31 | $5.83 | $5.83 | 266 |
| 2023-03-30 | $6.21 | $6.21 | 787 |
| 2023-03-29 | $6.00 | $6.00 | 1,505 |
| 2023-03-28 | $6.00 | $6.00 | 333 |
| 2023-03-27 | $6.00 | $6.00 | 1,296 |
| 2023-03-24 | $6.00 | $6.00 | 3,133 |
| 2023-03-23 | $6.96 | $6.96 | 1,029 |
| 2023-03-22 | $6.60 | $6.60 | 1,166 |
| 2023-03-21 | $6.66 | $6.66 | 968 |
| 2023-03-20 | $6.00 | $6.00 | 166 |
| 2023-03-17 | $6.00 | $6.00 | 0 |
| 2023-03-16 | $6.00 | $6.00 | 1,083 |
| 2023-03-15 | $6.31 | $6.31 | 794 |
| 2023-03-14 | $6.00 | $6.00 | 1,115 |
| 2023-03-13 | $5.94 | $5.94 | 150 |
| 2023-03-10 | $6.00 | $6.00 | 991 |
| 2023-03-09 | $6.36 | $6.36 | 1,235 |
| 2023-03-08 | $6.28 | $6.28 | 499 |
| 2023-03-07 | $5.86 | $5.86 | 1,439 |
| 2023-03-06 | $5.88 | $5.88 | 1,851 |
| 2023-03-03 | $6.00 | $6.00 | 458 |
| 2023-03-02 | $6.00 | $6.00 | 192 |
| 2023-03-01 | $6.71 | $6.71 | 2,829 |
| 2023-02-28 | $6.30 | $6.30 | 0 |
| 2023-02-27 | $6.30 | $6.30 | 110 |
| 2023-02-24 | $6.00 | $6.00 | 1,732 |
| 2023-02-23 | $6.00 | $6.00 | 79 |
| 2023-02-22 | $6.21 | $6.21 | 154 |
| 2023-02-21 | $6.09 | $6.09 | 0 |
| 2023-02-17 | $6.09 | $6.09 | 0 |
| 2023-02-16 | $6.09 | $6.09 | 28 |
| 2023-02-15 | $6.60 | $6.60 | 25 |
| 2023-02-14 | $6.00 | $6.00 | 399 |
| 2023-02-13 | $5.64 | $5.64 | 82 |
| 2023-02-10 | $6.89 | $6.89 | 1,216 |
| 2023-02-09 | $6.00 | $6.00 | 58 |
| 2023-02-08 | $5.94 | $5.94 | 0 |
| 2023-02-07 | $5.94 | $5.94 | 0 |
| 2023-02-06 | $5.94 | $5.94 | 0 |
| 2023-02-03 | $5.94 | $5.94 | 0 |
| 2023-02-02 | $5.94 | $5.94 | 25 |
| 2023-02-01 | $5.76 | $5.76 | 1,116 |
| 2023-01-31 | $5.72 | $5.72 | 0 |
| 2023-01-30 | $5.72 | $5.72 | 0 |
| 2023-01-27 | $5.72 | $5.72 | 0 |
| 2023-01-26 | $5.72 | $5.72 | 0 |
| 2023-01-25 | $5.72 | $5.72 | 79 |
| 2023-01-24 | $5.76 | $5.76 | 287 |
| 2023-01-23 | $5.17 | $5.17 | 75 |
| 2023-01-20 | $5.87 | $5.87 | 17 |
| 2023-01-19 | $5.75 | $5.75 | 0 |
| 2023-01-18 | $5.75 | $5.75 | 0 |
| 2023-01-17 | $5.75 | $5.75 | 0 |
| 2023-01-13 | $5.75 | $5.75 | 0 |
| 2023-01-12 | $5.75 | $5.75 | 17 |
| 2023-01-11 | $4.80 | $4.80 | 583 |
| 2023-01-10 | $5.76 | $5.76 | 0 |
| 2023-01-09 | $5.76 | $5.76 | 33 |
| 2023-01-06 | $5.75 | $5.75 | 16 |
| 2023-01-05 | $5.57 | $5.57 | 77 |
| 2023-01-04 | $5.33 | $5.33 | 0 |
| 2023-01-03 | $5.33 | $5.33 | 142 |