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
- 2019-09-04 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 | $4.92 | $4.92 | 0 |
| 2023-12-28 | $4.92 | $4.92 | 0 |
| 2023-12-27 | $4.92 | $4.92 | 811,708 |
| 2023-12-26 | $5.03 | $5.03 | 0 |
| 2023-12-22 | $5.03 | $5.03 | 138,399 |
| 2023-12-21 | $5.15 | $5.15 | 0 |
| 2023-12-20 | $5.15 | $5.15 | 100 |
| 2023-12-19 | $5.28 | $5.28 | 0 |
| 2023-12-18 | $5.28 | $5.28 | 31,613 |
| 2023-12-15 | $5.32 | $5.32 | 30,075 |
| 2023-12-14 | $4.97 | $4.97 | 0 |
| 2023-12-13 | $4.97 | $4.97 | 0 |
| 2023-12-12 | $4.97 | $4.97 | 37,883 |
| 2023-12-11 | $5.34 | $5.34 | 200 |
| 2023-12-08 | $5.06 | $5.06 | 500 |
| 2023-12-07 | $5.44 | $5.44 | 0 |
| 2023-12-06 | $5.44 | $5.44 | 9,080 |
| 2023-12-05 | $5.45 | $5.45 | 10,393 |
| 2023-12-04 | $5.81 | $5.81 | 0 |
| 2023-12-01 | $5.81 | $5.81 | 0 |
| 2023-11-30 | $5.81 | $5.81 | 9,842 |
| 2023-11-29 | $5.50 | $5.50 | 0 |
| 2023-11-28 | $5.50 | $5.50 | 0 |
| 2023-11-27 | $5.50 | $5.50 | 0 |
| 2023-11-24 | $5.50 | $5.50 | 0 |
| 2023-11-22 | $5.50 | $5.50 | 100 |
| 2023-11-21 | $5.62 | $5.62 | 202 |
| 2023-11-20 | $5.91 | $5.91 | 0 |
| 2023-11-17 | $5.91 | $5.91 | 0 |
| 2023-11-16 | $5.91 | $5.91 | 0 |
| 2023-11-15 | $5.91 | $5.91 | 0 |
| 2023-11-14 | $5.91 | $5.91 | 0 |
| 2023-11-13 | $5.91 | $5.91 | 334 |
| 2023-11-10 | $6.25 | $6.25 | 0 |
| 2023-11-09 | $6.25 | $6.25 | 400 |
| 2023-11-08 | $6.30 | $6.30 | 300 |
| 2023-11-07 | $6.26 | $6.26 | 18,673 |
| 2023-11-06 | $6.25 | $6.25 | 179 |
| 2023-11-03 | $6.03 | $6.03 | 0 |
| 2023-11-02 | $6.03 | $6.03 | 300 |
| 2023-11-01 | $5.88 | $5.88 | 202 |
| 2023-10-31 | $5.89 | $5.89 | 3,424 |
| 2023-10-30 | $6.15 | $6.15 | 4,144 |
| 2023-10-27 | $5.94 | $5.94 | 0 |
| 2023-10-26 | $5.94 | $5.94 | 0 |
| 2023-10-25 | $5.94 | $5.94 | 0 |
| 2023-10-24 | $5.94 | $5.94 | 19,390 |
| 2023-10-23 | $5.46 | $5.46 | 0 |
| 2023-10-20 | $5.46 | $5.46 | 0 |
| 2023-10-19 | $5.46 | $5.46 | 0 |
| 2023-10-18 | $5.46 | $5.46 | 0 |
| 2023-10-17 | $5.46 | $5.46 | 200 |
| 2023-10-16 | $5.00 | $5.00 | 0 |
| 2023-10-13 | $5.00 | $5.00 | 0 |
| 2023-10-12 | $5.00 | $5.00 | 0 |
| 2023-10-11 | $5.00 | $5.00 | 0 |
| 2023-10-10 | $5.00 | $5.00 | 0 |
| 2023-10-09 | $5.00 | $5.00 | 0 |
| 2023-10-06 | $5.00 | $5.00 | 100 |
| 2023-10-05 | $4.83 | $4.83 | 650 |
| 2023-10-04 | $5.00 | $5.00 | 0 |
| 2023-10-03 | $5.00 | $5.00 | 0 |
| 2023-10-02 | $5.00 | $5.00 | 0 |
| 2023-09-29 | $5.00 | $5.00 | 0 |
| 2023-09-28 | $5.00 | $5.00 | 0 |
| 2023-09-27 | $5.00 | $5.00 | 0 |
| 2023-09-26 | $5.00 | $5.00 | 0 |
| 2023-09-25 | $5.00 | $5.00 | 0 |
| 2023-09-22 | $5.00 | $5.00 | 0 |
| 2023-09-21 | $5.00 | $5.00 | 0 |
| 2023-09-20 | $5.00 | $5.00 | 0 |
| 2023-09-19 | $5.00 | $5.00 | 0 |
| 2023-09-18 | $5.00 | $5.00 | 100 |
| 2023-09-15 | $4.90 | $4.90 | 1,000 |
| 2023-09-14 | $4.39 | $4.39 | 0 |
| 2023-09-13 | $4.39 | $4.39 | 0 |
| 2023-09-12 | $4.39 | $4.39 | 0 |
| 2023-09-11 | $4.39 | $4.39 | 0 |
| 2023-09-08 | $4.39 | $4.39 | 0 |
| 2023-09-07 | $4.39 | $4.39 | 525 |
| 2023-09-06 | $3.55 | $3.55 | 0 |
| 2023-09-05 | $3.55 | $3.55 | 0 |
| 2023-09-01 | $3.55 | $3.55 | 0 |
| 2023-08-31 | $3.55 | $3.55 | 0 |
| 2023-08-30 | $3.55 | $3.55 | 0 |
| 2023-08-29 | $3.55 | $3.55 | 0 |
| 2023-08-28 | $3.55 | $3.55 | 0 |
| 2023-08-25 | $3.55 | $3.55 | 0 |
| 2023-08-24 | $3.55 | $3.55 | 0 |
| 2023-08-23 | $3.55 | $3.55 | 0 |
| 2023-08-22 | $3.55 | $3.55 | 0 |
| 2023-08-21 | $3.55 | $3.55 | 0 |
| 2023-08-18 | $3.55 | $3.55 | 0 |
| 2023-08-17 | $3.55 | $3.55 | 0 |
| 2023-08-16 | $3.55 | $3.55 | 0 |
| 2023-08-15 | $3.55 | $3.55 | 0 |
| 2023-08-14 | $3.55 | $3.55 | 0 |
| 2023-08-11 | $3.55 | $3.55 | 0 |
| 2023-08-10 | $3.55 | $3.55 | 0 |
| 2023-08-09 | $3.55 | $3.55 | 0 |
| 2023-08-08 | $3.55 | $3.55 | 0 |
| 2023-08-07 | $3.55 | $3.55 | 91,682 |
| 2023-08-04 | $4.23 | $4.23 | 0 |
| 2023-08-03 | $4.23 | $4.23 | 200 |
| 2023-08-02 | $3.91 | $3.91 | 0 |
| 2023-08-01 | $3.91 | $3.91 | 0 |
| 2023-07-31 | $3.91 | $3.91 | 0 |
| 2023-07-28 | $3.91 | $3.91 | 0 |
| 2023-07-27 | $3.91 | $3.91 | 0 |
| 2023-07-26 | $3.91 | $3.91 | 0 |
| 2023-07-25 | $3.91 | $3.91 | 0 |
| 2023-07-24 | $3.91 | $3.91 | 0 |
| 2023-07-21 | $3.91 | $3.91 | 0 |
| 2023-07-20 | $3.91 | $3.91 | 0 |
| 2023-07-19 | $3.91 | $3.91 | 0 |
| 2023-07-18 | $3.91 | $3.91 | 0 |
| 2023-07-17 | $3.91 | $3.91 | 0 |
| 2023-07-14 | $3.91 | $3.91 | 0 |
| 2023-07-13 | $3.91 | $3.91 | 0 |
| 2023-07-12 | $3.91 | $3.91 | 13,264 |
| 2023-07-11 | $3.99 | $3.99 | 0 |
| 2023-07-10 | $3.99 | $3.99 | 0 |
| 2023-07-07 | $3.99 | $3.99 | 0 |
| 2023-07-06 | $3.99 | $3.99 | 0 |
| 2023-07-05 | $3.99 | $3.99 | 0 |
| 2023-07-03 | $3.99 | $3.99 | 0 |
| 2023-06-30 | $3.99 | $3.99 | 0 |
| 2023-06-29 | $3.99 | $3.99 | 0 |
| 2023-06-28 | $3.99 | $3.99 | 0 |
| 2023-06-27 | $3.99 | $3.99 | 0 |
| 2023-06-26 | $3.99 | $3.99 | 0 |
| 2023-06-23 | $3.99 | $3.99 | 0 |
| 2023-06-22 | $3.99 | $3.99 | 400 |
| 2023-06-21 | $4.07 | $4.07 | 1,000 |
| 2023-06-20 | $4.61 | $4.61 | 0 |
| 2023-06-16 | $4.61 | $4.61 | 9,654 |
| 2023-06-15 | $4.78 | $4.78 | 0 |
| 2023-06-14 | $4.78 | $4.78 | 0 |
| 2023-06-13 | $4.78 | $4.78 | 0 |
| 2023-06-12 | $4.78 | $4.78 | 0 |
| 2023-06-09 | $4.78 | $4.78 | 0 |
| 2023-06-08 | $4.78 | $4.78 | 0 |
| 2023-06-07 | $4.78 | $4.78 | 210 |
| 2023-06-06 | $4.74 | $4.74 | 0 |
| 2023-06-05 | $4.74 | $4.74 | 0 |
| 2023-06-02 | $4.74 | $4.74 | 0 |
| 2023-06-01 | $4.74 | $4.74 | 0 |
| 2023-05-31 | $4.74 | $4.74 | 0 |
| 2023-05-30 | $4.74 | $4.74 | 0 |
| 2023-05-26 | $4.74 | $4.74 | 2,932 |
| 2023-05-25 | $5.04 | $5.04 | 0 |
| 2023-05-24 | $5.04 | $5.04 | 1,019 |
| 2023-05-23 | $5.04 | $5.04 | 0 |
| 2023-05-22 | $5.04 | $5.04 | 0 |
| 2023-05-19 | $5.04 | $5.04 | 0 |
| 2023-05-18 | $5.04 | $5.04 | 0 |
| 2023-05-17 | $5.04 | $5.04 | 0 |
| 2023-05-16 | $5.04 | $5.04 | 0 |
| 2023-05-15 | $5.04 | $5.04 | 405 |
| 2023-05-12 | $5.04 | $5.04 | 0 |
| 2023-05-11 | $5.04 | $5.04 | 200 |
| 2023-05-10 | $5.19 | $5.19 | 0 |
| 2023-05-09 | $5.19 | $5.19 | 0 |
| 2023-05-08 | $5.19 | $5.19 | 1,514 |
| 2023-05-05 | $4.81 | $4.81 | 0 |
| 2023-05-04 | $4.81 | $4.81 | 0 |
| 2023-05-03 | $4.81 | $4.81 | 0 |
| 2023-05-02 | $4.81 | $4.81 | 0 |
| 2023-05-01 | $4.81 | $4.81 | 0 |
| 2023-04-28 | $4.81 | $4.81 | 0 |
| 2023-04-27 | $4.81 | $4.81 | 0 |
| 2023-04-26 | $4.81 | $4.81 | 1,000 |
| 2023-04-25 | $4.75 | $4.75 | 100 |
| 2023-04-24 | $5.01 | $5.01 | 0 |
| 2023-04-21 | $5.01 | $5.01 | 0 |
| 2023-04-20 | $5.01 | $5.01 | 700 |
| 2023-04-19 | $5.15 | $5.14 | 1,000 |
| 2023-04-18 | $4.72 | $4.72 | 0 |
| 2023-04-17 | $4.72 | $4.72 | 0 |
| 2023-04-14 | $4.72 | $4.72 | 0 |
| 2023-04-13 | $4.72 | $4.72 | 0 |
| 2023-04-12 | $4.72 | $4.72 | 0 |
| 2023-04-11 | $4.72 | $4.72 | 0 |
| 2023-04-10 | $4.72 | $4.72 | 12,975 |
| 2023-04-06 | $4.63 | $4.63 | 0 |
| 2023-04-05 | $4.63 | $4.63 | 0 |
| 2023-04-04 | $4.63 | $4.63 | 200 |
| 2023-04-03 | $4.77 | $4.77 | 0 |
| 2023-03-31 | $4.77 | $4.77 | 0 |
| 2023-03-30 | $4.77 | $4.77 | 0 |
| 2023-03-29 | $4.77 | $4.77 | 0 |
| 2023-03-28 | $4.77 | $4.77 | 0 |
| 2023-03-27 | $4.77 | $4.77 | 0 |
| 2023-03-24 | $4.77 | $4.77 | 0 |
| 2023-03-23 | $4.77 | $4.77 | 0 |
| 2023-03-22 | $4.77 | $4.77 | 0 |
| 2023-03-21 | $4.77 | $4.77 | 0 |
| 2023-03-20 | $4.77 | $4.77 | 0 |
| 2023-03-17 | $4.77 | $4.77 | 0 |
| 2023-03-16 | $4.77 | $4.77 | 0 |
| 2023-03-15 | $4.77 | $4.77 | 0 |
| 2023-03-14 | $4.77 | $4.77 | 0 |
| 2023-03-13 | $4.77 | $4.77 | 0 |
| 2023-03-10 | $4.77 | $4.77 | 0 |
| 2023-03-09 | $4.77 | $4.77 | 0 |
| 2023-03-08 | $4.77 | $4.77 | 0 |
| 2023-03-07 | $4.77 | $4.77 | 0 |
| 2023-03-06 | $4.77 | $4.77 | 0 |
| 2023-03-03 | $4.77 | $4.77 | 0 |
| 2023-03-02 | $4.77 | $4.77 | 0 |
| 2023-03-01 | $4.77 | $4.77 | 0 |
| 2023-02-28 | $4.77 | $4.77 | 0 |
| 2023-02-27 | $4.77 | $4.77 | 100 |
| 2023-02-24 | $5.04 | $5.04 | 0 |
| 2023-02-23 | $5.04 | $5.04 | 0 |
| 2023-02-22 | $5.04 | $5.04 | 400 |
| 2023-02-21 | $4.95 | $4.95 | 0 |
| 2023-02-17 | $4.95 | $4.95 | 3,141 |
| 2023-02-16 | $5.37 | $5.37 | 0 |
| 2023-02-15 | $5.37 | $5.37 | 0 |
| 2023-02-14 | $5.37 | $5.37 | 0 |
| 2023-02-13 | $5.37 | $5.37 | 0 |
| 2023-02-10 | $5.37 | $5.37 | 0 |
| 2023-02-09 | $5.37 | $5.37 | 0 |
| 2023-02-08 | $5.37 | $5.37 | 5,089 |
| 2023-02-07 | $5.73 | $5.73 | 0 |
| 2023-02-06 | $5.73 | $5.73 | 0 |
| 2023-02-03 | $5.73 | $5.73 | 3,200 |
| 2023-02-02 | $5.80 | $5.80 | 3,000 |
| 2023-02-01 | $5.45 | $5.45 | 0 |
| 2023-01-31 | $5.45 | $5.45 | 900 |
| 2023-01-30 | $5.75 | $5.75 | 2,353 |
| 2023-01-27 | $6.00 | $6.00 | 242 |
| 2023-01-26 | $5.87 | $5.87 | 1,487 |
| 2023-01-25 | $5.50 | $5.50 | 0 |
| 2023-01-24 | $5.50 | $5.50 | 725 |
| 2023-01-23 | $5.43 | $5.43 | 0 |
| 2023-01-20 | $5.43 | $5.43 | 0 |
| 2023-01-19 | $5.43 | $5.43 | 4,242 |
| 2023-01-18 | $5.14 | $5.14 | 0 |
| 2023-01-17 | $5.14 | $5.14 | 4,571 |
| 2023-01-13 | $5.37 | $5.37 | 250 |
| 2023-01-12 | $4.95 | $4.95 | 0 |
| 2023-01-11 | $4.95 | $4.95 | 2,000 |
| 2023-01-10 | $4.40 | $4.40 | 0 |
| 2023-01-09 | $4.40 | $4.40 | 0 |
| 2023-01-06 | $4.40 | $4.40 | 0 |
| 2023-01-05 | $4.40 | $4.40 | 5,900 |
| 2023-01-04 | $4.29 | $4.29 | 0 |
| 2023-01-03 | $4.29 | $4.29 | 0 |