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
- 2013-06-27 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 | $3.97 | $4.39 | 13,400 |
| 2023-12-28 | $3.92 | $4.33 | 42,800 |
| 2023-12-27 | $3.92 | $4.33 | 44,800 |
| 2023-12-26 | $4.03 | $4.46 | 12,700 |
| 2023-12-22 | $3.97 | $4.38 | 43,200 |
| 2023-12-21 | $3.86 | $4.27 | 59,100 |
| 2023-12-20 | $3.90 | $4.31 | 41,800 |
| 2023-12-19 | $3.88 | $4.29 | 21,400 |
| 2023-12-18 | $3.89 | $4.29 | 60,100 |
| 2023-12-15 | $3.89 | $4.30 | 23,900 |
| 2023-12-14 | $3.93 | $4.34 | 25,800 |
| 2023-12-13 | $3.69 | $4.07 | 44,300 |
| 2023-12-12 | $3.74 | $4.07 | 74,800 |
| 2023-12-11 | $3.71 | $4.04 | 314,200 |
| 2023-12-08 | $3.71 | $4.04 | 16,200 |
| 2023-12-07 | $3.76 | $4.09 | 33,800 |
| 2023-12-06 | $3.68 | $4.00 | 27,900 |
| 2023-12-05 | $3.75 | $4.07 | 20,300 |
| 2023-12-04 | $3.77 | $4.10 | 40,400 |
| 2023-12-01 | $3.92 | $4.27 | 68,400 |
| 2023-11-30 | $3.76 | $4.09 | 25,100 |
| 2023-11-29 | $3.80 | $4.13 | 61,800 |
| 2023-11-28 | $3.91 | $4.25 | 24,600 |
| 2023-11-27 | $3.83 | $4.17 | 19,400 |
| 2023-11-24 | $3.88 | $4.22 | 19,800 |
| 2023-11-22 | $3.79 | $4.12 | 195,200 |
| 2023-11-21 | $3.91 | $4.25 | 8,200 |
| 2023-11-20 | $4.02 | $4.37 | 371,700 |
| 2023-11-17 | $4.00 | $4.35 | 121,000 |
| 2023-11-16 | $3.96 | $4.31 | 117,600 |
| 2023-11-15 | $4.20 | $4.57 | 12,700 |
| 2023-11-14 | $4.04 | $4.39 | 10,700 |
| 2023-11-13 | $3.89 | $4.23 | 11,900 |
| 2023-11-10 | $3.88 | $4.22 | 9,400 |
| 2023-11-09 | $3.85 | $4.19 | 37,100 |
| 2023-11-08 | $3.95 | $4.30 | 8,400 |
| 2023-11-07 | $3.95 | $4.29 | 10,300 |
| 2023-11-06 | $3.95 | $4.30 | 66,700 |
| 2023-11-03 | $4.08 | $4.44 | 14,200 |
| 2023-11-02 | $3.99 | $4.34 | 7,100 |
| 2023-11-01 | $3.89 | $4.23 | 5,100 |
| 2023-10-31 | $3.94 | $4.29 | 39,200 |
| 2023-10-30 | $3.90 | $4.24 | 40,500 |
| 2023-10-27 | $3.85 | $4.19 | 13,400 |
| 2023-10-26 | $3.90 | $4.24 | 11,200 |
| 2023-10-25 | $3.87 | $4.21 | 12,700 |
| 2023-10-24 | $4.17 | $4.53 | 9,900 |
| 2023-10-23 | $4.11 | $4.47 | 8,600 |
| 2023-10-20 | $4.01 | $4.36 | 15,900 |
| 2023-10-19 | $4.08 | $4.44 | 8,000 |
| 2023-10-18 | $4.17 | $4.53 | 16,000 |
| 2023-10-17 | $4.12 | $4.48 | 15,300 |
| 2023-10-16 | $4.11 | $4.47 | 22,600 |
| 2023-10-13 | $4.36 | $4.74 | 10,600 |
| 2023-10-12 | $4.25 | $4.62 | 4,800 |
| 2023-10-11 | $4.49 | $4.89 | 8,500 |
| 2023-10-10 | $4.44 | $4.84 | 17,800 |
| 2023-10-09 | $4.20 | $4.57 | 6,800 |
| 2023-10-06 | $4.26 | $4.64 | 6,900 |
| 2023-10-05 | $4.12 | $4.48 | 12,500 |
| 2023-10-04 | $4.20 | $4.57 | 13,100 |
| 2023-10-03 | $4.27 | $4.65 | 11,600 |
| 2023-10-02 | $4.12 | $4.48 | 12,300 |
| 2023-09-29 | $4.22 | $4.59 | 15,500 |
| 2023-09-28 | $4.34 | $4.72 | 14,500 |
| 2023-09-27 | $4.45 | $4.84 | 5,500 |
| 2023-09-26 | $4.52 | $4.92 | 8,500 |
| 2023-09-25 | $4.51 | $4.91 | 15,500 |
| 2023-09-22 | $4.29 | $4.67 | 50,800 |
| 2023-09-21 | $4.41 | $4.79 | 4,700 |
| 2023-09-20 | $4.50 | $4.89 | 5,500 |
| 2023-09-19 | $4.34 | $4.72 | 4,000 |
| 2023-09-18 | $4.29 | $4.67 | 37,500 |
| 2023-09-15 | $4.33 | $4.71 | 24,800 |
| 2023-09-14 | $4.50 | $4.90 | 14,600 |
| 2023-09-13 | $4.58 | $4.98 | 12,200 |
| 2023-09-12 | $4.46 | $4.85 | 4,000 |
| 2023-09-11 | $4.41 | $4.80 | 16,100 |
| 2023-09-08 | $4.38 | $4.76 | 7,700 |
| 2023-09-07 | $4.34 | $4.72 | 19,500 |
| 2023-09-06 | $4.38 | $4.77 | 4,600 |
| 2023-09-05 | $4.49 | $4.89 | 9,700 |
| 2023-09-01 | $4.49 | $4.89 | 27,400 |
| 2023-08-31 | $4.71 | $5.12 | 69,200 |
| 2023-08-30 | $4.64 | $5.05 | 7,400 |
| 2023-08-29 | $4.63 | $5.03 | 9,300 |
| 2023-08-28 | $4.51 | $4.91 | 28,300 |
| 2023-08-25 | $4.45 | $4.84 | 9,500 |
| 2023-08-24 | $4.67 | $5.08 | 14,600 |
| 2023-08-23 | $4.53 | $4.93 | 22,500 |
| 2023-08-22 | $4.34 | $4.72 | 25,000 |
| 2023-08-21 | $4.38 | $4.77 | 6,900 |
| 2023-08-18 | $4.36 | $4.74 | 8,600 |
| 2023-08-17 | $4.41 | $4.80 | 7,600 |
| 2023-08-16 | $4.44 | $4.83 | 3,900 |
| 2023-08-15 | $4.30 | $4.68 | 5,500 |
| 2023-08-14 | $4.33 | $4.71 | 13,800 |
| 2023-08-11 | $4.39 | $4.77 | 10,000 |
| 2023-08-10 | $4.42 | $4.81 | 3,600 |
| 2023-08-09 | $4.37 | $4.75 | 13,200 |
| 2023-08-08 | $4.38 | $4.77 | 16,900 |
| 2023-08-07 | $4.38 | $4.77 | 17,100 |
| 2023-08-04 | $4.50 | $4.90 | 15,800 |
| 2023-08-03 | $4.42 | $4.81 | 7,300 |
| 2023-08-02 | $4.49 | $4.89 | 20,600 |
| 2023-08-01 | $4.62 | $5.03 | 3,800 |
| 2023-07-31 | $4.60 | $5.01 | 25,100 |
| 2023-07-28 | $4.87 | $5.30 | 6,300 |
| 2023-07-27 | $4.72 | $5.14 | 5,900 |
| 2023-07-26 | $4.75 | $5.17 | 13,100 |
| 2023-07-25 | $4.63 | $5.04 | 6,100 |
| 2023-07-24 | $4.62 | $5.03 | 12,900 |
| 2023-07-21 | $4.54 | $4.94 | 49,100 |
| 2023-07-20 | $4.60 | $5.01 | 11,800 |
| 2023-07-19 | $4.61 | $5.01 | 13,800 |
| 2023-07-18 | $4.66 | $5.06 | 15,100 |
| 2023-07-17 | $4.60 | $5.01 | 7,000 |
| 2023-07-14 | $4.58 | $4.98 | 25,900 |
| 2023-07-13 | $4.68 | $5.09 | 5,400 |
| 2023-07-12 | $4.64 | $5.05 | 6,900 |
| 2023-07-11 | $4.49 | $4.89 | 11,600 |
| 2023-07-10 | $4.48 | $4.87 | 10,400 |
| 2023-07-07 | $4.42 | $4.81 | 24,700 |
| 2023-07-06 | $4.18 | $4.55 | 23,300 |
| 2023-07-05 | $4.41 | $4.80 | 15,100 |
| 2023-07-03 | $4.42 | $4.81 | 8,900 |
| 2023-06-30 | $4.42 | $4.81 | 9,500 |
| 2023-06-29 | $4.40 | $4.79 | 16,900 |
| 2023-06-28 | $4.37 | $4.75 | 5,500 |
| 2023-06-27 | $4.36 | $4.74 | 32,000 |
| 2023-06-26 | $4.27 | $4.65 | 17,100 |
| 2023-06-23 | $4.30 | $4.68 | 8,500 |
| 2023-06-22 | $4.67 | $5.08 | 9,500 |
| 2023-06-21 | $4.45 | $4.85 | 17,700 |
| 2023-06-20 | $4.54 | $4.94 | 3,400 |
| 2023-06-16 | $4.88 | $5.31 | 19,600 |
| 2023-06-15 | $4.52 | $4.92 | 7,400 |
| 2023-06-14 | $4.45 | $4.84 | 33,000 |
| 2023-06-13 | $4.44 | $4.79 | 58,800 |
| 2023-06-12 | $4.29 | $4.62 | 6,100 |
| 2023-06-09 | $4.11 | $4.44 | 12,600 |
| 2023-06-08 | $4.16 | $4.48 | 17,100 |
| 2023-06-07 | $4.25 | $4.59 | 7,400 |
| 2023-06-06 | $4.13 | $4.46 | 11,500 |
| 2023-06-05 | $4.12 | $4.44 | 5,800 |
| 2023-06-02 | $4.00 | $4.32 | 14,400 |
| 2023-06-01 | $3.88 | $4.18 | 14,900 |
| 2023-05-31 | $3.86 | $4.17 | 23,600 |
| 2023-05-30 | $3.79 | $4.09 | 17,900 |
| 2023-05-26 | $3.87 | $4.18 | 14,300 |
| 2023-05-25 | $3.92 | $4.23 | 4,700 |
| 2023-05-24 | $4.24 | $4.58 | 26,400 |
| 2023-05-23 | $4.26 | $4.59 | 15,700 |
| 2023-05-22 | $4.26 | $4.59 | 25,600 |
| 2023-05-19 | $4.06 | $4.39 | 5,700 |
| 2023-05-18 | $4.02 | $4.34 | 9,300 |
| 2023-05-17 | $4.30 | $4.64 | 13,100 |
| 2023-05-16 | $4.37 | $4.71 | 7,200 |
| 2023-05-15 | $4.26 | $4.59 | 11,600 |
| 2023-05-12 | $4.14 | $4.47 | 3,800 |
| 2023-05-11 | $4.27 | $4.61 | 4,500 |
| 2023-05-10 | $4.39 | $4.74 | 9,300 |
| 2023-05-09 | $4.48 | $4.83 | 16,200 |
| 2023-05-08 | $4.47 | $4.83 | 12,800 |
| 2023-05-05 | $4.47 | $4.82 | 12,400 |
| 2023-05-04 | $4.40 | $4.74 | 3,400 |
| 2023-05-03 | $4.43 | $4.78 | 7,000 |
| 2023-05-02 | $4.38 | $4.73 | 7,800 |
| 2023-05-01 | $4.77 | $5.15 | 8,900 |
| 2023-04-28 | $4.51 | $4.86 | 5,100 |
| 2023-04-27 | $4.57 | $4.93 | 8,800 |
| 2023-04-26 | $4.32 | $4.66 | 8,800 |
| 2023-04-25 | $4.59 | $4.95 | 7,400 |
| 2023-04-24 | $4.66 | $5.03 | 26,600 |
| 2023-04-21 | $4.59 | $4.95 | 18,200 |
| 2023-04-20 | $4.49 | $4.85 | 15,100 |
| 2023-04-19 | $4.40 | $4.75 | 7,600 |
| 2023-04-18 | $4.20 | $4.54 | 3,500 |
| 2023-04-17 | $4.11 | $4.43 | 43,500 |
| 2023-04-14 | $4.31 | $4.65 | 5,500 |
| 2023-04-13 | $4.33 | $4.67 | 17,800 |
| 2023-04-12 | $4.43 | $4.78 | 9,100 |
| 2023-04-11 | $4.22 | $4.55 | 12,100 |
| 2023-04-10 | $4.33 | $4.67 | 11,600 |
| 2023-04-06 | $4.20 | $4.53 | 19,300 |
| 2023-04-05 | $4.39 | $4.74 | 14,300 |
| 2023-04-04 | $4.26 | $4.60 | 10,300 |
| 2023-04-03 | $4.38 | $4.73 | 1,400 |
| 2023-03-31 | $4.32 | $4.66 | 13,100 |
| 2023-03-30 | $4.37 | $4.72 | 21,400 |
| 2023-03-29 | $4.25 | $4.58 | 12,900 |
| 2023-03-28 | $4.17 | $4.50 | 11,100 |
| 2023-03-27 | $4.20 | $4.53 | 3,200 |
| 2023-03-24 | $4.11 | $4.43 | 6,400 |
| 2023-03-23 | $4.12 | $4.44 | 8,500 |
| 2023-03-22 | $4.10 | $4.42 | 14,000 |
| 2023-03-21 | $4.08 | $4.40 | 14,600 |
| 2023-03-20 | $4.00 | $4.31 | 12,900 |
| 2023-03-17 | $4.16 | $4.48 | 13,000 |
| 2023-03-16 | $4.06 | $4.38 | 50,000 |
| 2023-03-15 | $4.06 | $4.38 | 68,600 |
| 2023-03-14 | $4.25 | $4.59 | 7,700 |
| 2023-03-13 | $4.28 | $4.62 | 38,400 |
| 2023-03-10 | $4.31 | $4.65 | 3,200 |
| 2023-03-09 | $4.09 | $4.41 | 23,300 |
| 2023-03-08 | $4.28 | $4.62 | 651,200 |
| 2023-03-07 | $4.04 | $4.36 | 4,700 |
| 2023-03-06 | $4.15 | $4.48 | 12,100 |
| 2023-03-03 | $4.18 | $4.51 | 17,600 |
| 2023-03-02 | $4.25 | $4.59 | 9,600 |
| 2023-03-01 | $4.33 | $4.67 | 11,300 |
| 2023-02-28 | $4.15 | $4.48 | 4,100 |
| 2023-02-27 | $4.17 | $4.50 | 10,300 |
| 2023-02-24 | $4.33 | $4.67 | 5,700 |
| 2023-02-23 | $4.28 | $4.62 | 10,800 |
| 2023-02-22 | $4.31 | $4.65 | 9,500 |
| 2023-02-21 | $4.32 | $4.66 | 7,800 |
| 2023-02-17 | $4.21 | $4.54 | 11,100 |
| 2023-02-16 | $4.18 | $4.51 | 3,900 |
| 2023-02-15 | $4.29 | $4.62 | 9,700 |
| 2023-02-14 | $3.85 | $4.16 | 9,500 |
| 2023-02-13 | $3.76 | $4.06 | 5,200 |
| 2023-02-10 | $3.89 | $4.20 | 14,900 |
| 2023-02-09 | $3.94 | $4.25 | 10,200 |
| 2023-02-08 | $3.91 | $4.22 | 12,800 |
| 2023-02-07 | $3.84 | $4.14 | 15,700 |
| 2023-02-06 | $4.01 | $4.33 | 9,800 |
| 2023-02-03 | $4.06 | $4.38 | 17,400 |
| 2023-02-02 | $4.03 | $4.35 | 27,300 |
| 2023-02-01 | $3.99 | $4.30 | 3,700 |
| 2023-01-31 | $3.91 | $4.22 | 6,300 |
| 2023-01-30 | $3.91 | $4.22 | 67,100 |
| 2023-01-27 | $4.18 | $4.51 | 14,200 |
| 2023-01-26 | $4.29 | $4.63 | 5,000 |
| 2023-01-25 | $4.07 | $4.39 | 93,300 |
| 2023-01-24 | $4.35 | $4.69 | 18,700 |
| 2023-01-23 | $4.06 | $4.38 | 89,500 |
| 2023-01-20 | $4.09 | $4.41 | 15,300 |
| 2023-01-19 | $4.05 | $4.37 | 62,300 |
| 2023-01-18 | $4.18 | $4.51 | 7,500 |
| 2023-01-17 | $4.28 | $4.61 | 134,200 |
| 2023-01-13 | $4.35 | $4.69 | 33,900 |
| 2023-01-12 | $4.23 | $4.57 | 129,200 |
| 2023-01-11 | $4.23 | $4.57 | 17,900 |
| 2023-01-10 | $4.45 | $4.80 | 10,600 |
| 2023-01-09 | $4.35 | $4.69 | 90,700 |
| 2023-01-06 | $4.22 | $4.55 | 30,400 |
| 2023-01-05 | $4.11 | $4.44 | 90,600 |
| 2023-01-04 | $4.15 | $4.47 | 114,900 |
| 2023-01-03 | $3.96 | $4.27 | 48,400 |