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
- 2006-12-11 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 | $1.88 | $1.88 | 661,500 |
| 2023-12-28 | $1.73 | $1.73 | 1,211,800 |
| 2023-12-27 | $1.51 | $1.51 | 504,600 |
| 2023-12-26 | $1.41 | $1.41 | 539,100 |
| 2023-12-22 | $1.42 | $1.42 | 675,300 |
| 2023-12-21 | $1.30 | $1.30 | 372,900 |
| 2023-12-20 | $1.22 | $1.22 | 397,400 |
| 2023-12-19 | $1.21 | $1.21 | 723,900 |
| 2023-12-18 | $1.21 | $1.21 | 442,000 |
| 2023-12-15 | $1.20 | $1.20 | 417,600 |
| 2023-12-14 | $1.19 | $1.19 | 415,900 |
| 2023-12-13 | $1.19 | $1.19 | 538,300 |
| 2023-12-12 | $1.22 | $1.22 | 317,400 |
| 2023-12-11 | $1.22 | $1.22 | 558,100 |
| 2023-12-08 | $1.24 | $1.24 | 284,700 |
| 2023-12-07 | $1.24 | $1.24 | 949,300 |
| 2023-12-06 | $1.16 | $1.16 | 2,448,500 |
| 2023-12-05 | $1.45 | $1.45 | 798,800 |
| 2023-12-04 | $1.25 | $1.25 | 642,300 |
| 2023-12-01 | $1.31 | $1.31 | 378,500 |
| 2023-11-30 | $1.28 | $1.28 | 400,900 |
| 2023-11-29 | $1.24 | $1.24 | 391,700 |
| 2023-11-28 | $1.27 | $1.27 | 390,300 |
| 2023-11-27 | $1.24 | $1.24 | 273,500 |
| 2023-11-24 | $1.23 | $1.23 | 151,600 |
| 2023-11-22 | $1.19 | $1.19 | 494,400 |
| 2023-11-21 | $1.20 | $1.20 | 322,200 |
| 2023-11-20 | $1.21 | $1.21 | 383,000 |
| 2023-11-17 | $1.20 | $1.20 | 426,400 |
| 2023-11-16 | $1.20 | $1.20 | 2,240,000 |
| 2023-11-15 | $1.45 | $1.45 | 1,253,000 |
| 2023-11-14 | $1.12 | $1.12 | 575,500 |
| 2023-11-13 | $1.16 | $1.16 | 461,600 |
| 2023-11-10 | $1.15 | $1.15 | 463,900 |
| 2023-11-09 | $1.16 | $1.16 | 473,600 |
| 2023-11-08 | $1.16 | $1.16 | 863,100 |
| 2023-11-07 | $1.20 | $1.20 | 631,000 |
| 2023-11-06 | $1.19 | $1.19 | 2,063,800 |
| 2023-11-03 | $1.19 | $1.19 | 499,800 |
| 2023-11-02 | $1.17 | $1.17 | 1,296,000 |
| 2023-11-01 | $1.09 | $1.09 | 829,800 |
| 2023-10-31 | $1.17 | $1.17 | 1,561,300 |
| 2023-10-30 | $1.22 | $1.22 | 981,000 |
| 2023-10-27 | $1.08 | $1.08 | 1,132,100 |
| 2023-10-26 | $1.16 | $1.16 | 1,368,800 |
| 2023-10-25 | $1.22 | $1.22 | 1,743,600 |
| 2023-10-24 | $1.16 | $1.16 | 722,300 |
| 2023-10-23 | $1.28 | $1.28 | 1,167,500 |
| 2023-10-20 | $1.31 | $1.31 | 1,079,500 |
| 2023-10-19 | $1.56 | $1.56 | 1,392,400 |
| 2023-10-18 | $1.52 | $1.52 | 2,219,900 |
| 2023-10-17 | $1.49 | $1.49 | 7,078,400 |
| 2023-10-16 | $2.13 | $2.13 | 176,100 |
| 2023-10-13 | $2.04 | $2.04 | 453,100 |
| 2023-10-12 | $2.15 | $2.15 | 261,800 |
| 2023-10-11 | $2.21 | $2.21 | 343,500 |
| 2023-10-10 | $2.30 | $2.30 | 419,000 |
| 2023-10-09 | $2.35 | $2.35 | 217,100 |
| 2023-10-06 | $2.31 | $2.31 | 821,600 |
| 2023-10-05 | $2.21 | $2.21 | 155,100 |
| 2023-10-04 | $2.17 | $2.17 | 255,700 |
| 2023-10-03 | $2.14 | $2.14 | 365,300 |
| 2023-10-02 | $2.18 | $2.18 | 355,200 |
| 2023-09-29 | $2.18 | $2.18 | 217,800 |
| 2023-09-28 | $2.23 | $2.23 | 379,400 |
| 2023-09-27 | $2.19 | $2.19 | 265,700 |
| 2023-09-26 | $2.13 | $2.13 | 186,500 |
| 2023-09-25 | $2.14 | $2.14 | 208,900 |
| 2023-09-22 | $2.17 | $2.17 | 287,600 |
| 2023-09-21 | $2.15 | $2.15 | 403,300 |
| 2023-09-20 | $2.02 | $2.02 | 258,300 |
| 2023-09-19 | $2.02 | $2.02 | 326,700 |
| 2023-09-18 | $2.09 | $2.09 | 645,200 |
| 2023-09-15 | $2.24 | $2.24 | 1,172,100 |
| 2023-09-14 | $2.07 | $2.07 | 942,500 |
| 2023-09-13 | $1.80 | $1.80 | 857,900 |
| 2023-09-12 | $1.61 | $1.61 | 806,000 |
| 2023-09-11 | $1.61 | $1.61 | 1,062,800 |
| 2023-09-08 | $1.70 | $1.70 | 1,476,000 |
| 2023-09-07 | $1.79 | $1.79 | 852,200 |
| 2023-09-06 | $1.87 | $1.87 | 461,400 |
| 2023-09-05 | $1.99 | $1.99 | 971,000 |
| 2023-09-01 | $1.79 | $1.79 | 1,328,100 |
| 2023-08-31 | $2.00 | $2.00 | 1,787,500 |
| 2023-08-30 | $2.00 | $2.00 | 726,900 |
| 2023-08-29 | $2.06 | $2.06 | 1,060,800 |
| 2023-08-28 | $2.17 | $2.17 | 428,200 |
| 2023-08-25 | $2.16 | $2.16 | 661,700 |
| 2023-08-24 | $2.24 | $2.24 | 248,000 |
| 2023-08-23 | $2.33 | $2.33 | 600,900 |
| 2023-08-22 | $2.30 | $2.30 | 459,500 |
| 2023-08-21 | $2.24 | $2.24 | 693,600 |
| 2023-08-18 | $2.25 | $2.25 | 1,218,700 |
| 2023-08-17 | $2.13 | $2.13 | 1,538,800 |
| 2023-08-16 | $2.21 | $2.21 | 4,442,400 |
| 2023-08-15 | $2.54 | $2.54 | 5,854,800 |
| 2023-08-14 | $3.18 | $3.18 | 2,886,800 |
| 2023-08-11 | $3.23 | $3.23 | 643,500 |
| 2023-08-10 | $3.22 | $3.22 | 279,800 |
| 2023-08-09 | $3.15 | $3.15 | 400,300 |
| 2023-08-08 | $3.22 | $3.22 | 178,500 |
| 2023-08-07 | $3.14 | $3.14 | 239,200 |
| 2023-08-04 | $3.24 | $3.24 | 311,600 |
| 2023-08-03 | $3.38 | $3.38 | 417,400 |
| 2023-08-02 | $3.40 | $3.40 | 417,800 |
| 2023-08-01 | $3.40 | $3.40 | 1,056,800 |
| 2023-07-31 | $3.10 | $3.10 | 639,400 |
| 2023-07-28 | $3.04 | $3.04 | 326,200 |
| 2023-07-27 | $3.10 | $3.10 | 297,100 |
| 2023-07-26 | $3.12 | $3.12 | 482,800 |
| 2023-07-25 | $3.21 | $3.21 | 296,900 |
| 2023-07-24 | $3.27 | $3.27 | 327,300 |
| 2023-07-21 | $3.25 | $3.25 | 530,300 |
| 2023-07-20 | $3.29 | $3.29 | 221,900 |
| 2023-07-19 | $3.38 | $3.38 | 385,000 |
| 2023-07-18 | $3.50 | $3.50 | 265,600 |
| 2023-07-17 | $3.44 | $3.44 | 310,500 |
| 2023-07-14 | $3.60 | $3.60 | 305,600 |
| 2023-07-13 | $3.59 | $3.59 | 208,800 |
| 2023-07-12 | $3.30 | $3.30 | 129,600 |
| 2023-07-11 | $3.38 | $3.38 | 286,600 |
| 2023-07-10 | $3.34 | $3.34 | 210,000 |
| 2023-07-07 | $3.34 | $3.34 | 207,000 |
| 2023-07-06 | $3.28 | $3.28 | 280,700 |
| 2023-07-05 | $3.28 | $3.28 | 446,800 |
| 2023-07-03 | $3.06 | $3.06 | 1,465,100 |
| 2023-06-30 | $3.57 | $3.57 | 461,300 |
| 2023-06-29 | $3.65 | $3.65 | 608,100 |
| 2023-06-28 | $3.30 | $3.30 | 308,000 |
| 2023-06-27 | $3.33 | $3.33 | 395,000 |
| 2023-06-26 | $3.40 | $3.40 | 334,300 |
| 2023-06-23 | $3.42 | $3.42 | 452,700 |
| 2023-06-22 | $3.55 | $3.55 | 296,900 |
| 2023-06-21 | $3.74 | $3.74 | 632,300 |
| 2023-06-20 | $3.65 | $3.65 | 628,900 |
| 2023-06-16 | $3.83 | $3.83 | 293,700 |
| 2023-06-15 | $3.90 | $3.90 | 331,200 |
| 2023-06-14 | $3.90 | $3.90 | 392,800 |
| 2023-06-13 | $3.90 | $3.90 | 584,100 |
| 2023-06-12 | $4.00 | $4.00 | 834,800 |
| 2023-06-09 | $3.72 | $3.72 | 2,061,900 |
| 2023-06-08 | $4.07 | $4.07 | 1,501,500 |
| 2023-06-07 | $4.36 | $4.36 | 581,700 |
| 2023-06-06 | $4.47 | $4.47 | 259,600 |
| 2023-06-05 | $4.36 | $4.36 | 267,200 |
| 2023-06-02 | $4.41 | $4.41 | 557,600 |
| 2023-06-01 | $4.36 | $4.36 | 563,400 |
| 2023-05-31 | $4.55 | $4.55 | 381,300 |
| 2023-05-30 | $4.59 | $4.59 | 1,234,400 |
| 2023-05-26 | $4.67 | $4.67 | 482,100 |
| 2023-05-25 | $4.59 | $4.59 | 550,900 |
| 2023-05-24 | $4.61 | $4.61 | 354,900 |
| 2023-05-23 | $4.64 | $4.64 | 652,100 |
| 2023-05-22 | $4.73 | $4.73 | 403,000 |
| 2023-05-19 | $4.51 | $4.51 | 758,800 |
| 2023-05-18 | $4.48 | $4.48 | 265,600 |
| 2023-05-17 | $4.47 | $4.47 | 663,500 |
| 2023-05-16 | $4.24 | $4.24 | 565,300 |
| 2023-05-15 | $4.06 | $4.06 | 712,700 |
| 2023-05-12 | $4.16 | $4.16 | 551,400 |
| 2023-05-11 | $4.22 | $4.22 | 672,000 |
| 2023-05-10 | $4.35 | $4.35 | 687,000 |
| 2023-05-09 | $4.55 | $4.55 | 310,300 |
| 2023-05-08 | $4.62 | $4.62 | 984,400 |
| 2023-05-05 | $4.81 | $4.81 | 477,300 |
| 2023-05-04 | $4.77 | $4.77 | 1,059,400 |
| 2023-05-03 | $4.90 | $4.90 | 1,794,000 |
| 2023-05-02 | $4.58 | $4.58 | 395,800 |
| 2023-05-01 | $4.43 | $4.43 | 555,500 |
| 2023-04-28 | $4.65 | $4.65 | 1,040,700 |
| 2023-04-27 | $4.66 | $4.66 | 1,316,200 |
| 2023-04-26 | $4.70 | $4.70 | 2,424,700 |
| 2023-04-25 | $4.58 | $4.58 | 4,736,300 |
| 2023-04-24 | $5.27 | $5.27 | 10,741,100 |
| 2023-04-21 | $4.00 | $4.00 | 3,429,200 |
| 2023-04-20 | $3.30 | $3.30 | 1,136,100 |
| 2023-04-19 | $3.29 | $3.29 | 966,700 |
| 2023-04-18 | $3.50 | $3.50 | 817,000 |
| 2023-04-17 | $3.60 | $3.60 | 893,900 |
| 2023-04-14 | $3.54 | $3.54 | 939,100 |
| 2023-04-13 | $3.47 | $3.47 | 493,500 |
| 2023-04-12 | $3.32 | $3.32 | 430,500 |
| 2023-04-11 | $3.43 | $3.43 | 821,900 |
| 2023-04-10 | $3.43 | $3.43 | 1,117,900 |
| 2023-04-06 | $3.15 | $3.15 | 881,700 |
| 2023-04-05 | $3.37 | $3.37 | 1,023,300 |
| 2023-04-04 | $3.48 | $3.48 | 746,600 |
| 2023-04-03 | $3.65 | $3.65 | 433,600 |
| 2023-03-31 | $3.71 | $3.71 | 693,500 |
| 2023-03-30 | $3.68 | $3.68 | 2,085,700 |
| 2023-03-29 | $3.65 | $3.65 | 951,300 |
| 2023-03-28 | $3.50 | $3.50 | 1,067,800 |
| 2023-03-27 | $3.51 | $3.51 | 1,179,800 |
| 2023-03-24 | $3.70 | $3.70 | 1,065,500 |
| 2023-03-23 | $3.87 | $3.87 | 1,523,600 |
| 2023-03-22 | $4.04 | $4.04 | 1,997,000 |
| 2023-03-21 | $3.95 | $3.95 | 2,297,400 |
| 2023-03-20 | $3.65 | $3.65 | 1,135,600 |
| 2023-03-17 | $3.38 | $3.38 | 986,600 |
| 2023-03-16 | $3.03 | $3.03 | 649,800 |
| 2023-03-15 | $3.11 | $3.11 | 888,300 |
| 2023-03-14 | $3.30 | $3.30 | 840,500 |
| 2023-03-13 | $3.32 | $3.32 | 1,274,200 |
| 2023-03-10 | $2.75 | $2.75 | 3,144,900 |
| 2023-03-09 | $3.89 | $3.89 | 2,061,700 |
| 2023-03-08 | $3.39 | $3.39 | 1,028,800 |
| 2023-03-07 | $3.05 | $3.05 | 1,285,800 |
| 2023-03-06 | $2.82 | $2.82 | 958,400 |
| 2023-03-03 | $2.55 | $2.55 | 1,118,600 |
| 2023-03-02 | $2.86 | $2.86 | 694,500 |
| 2023-03-01 | $2.26 | $2.26 | 183,100 |
| 2023-02-28 | $2.25 | $2.25 | 279,000 |
| 2023-02-27 | $2.19 | $2.19 | 303,400 |
| 2023-02-24 | $2.19 | $2.19 | 397,200 |
| 2023-02-23 | $2.22 | $2.22 | 442,000 |
| 2023-02-22 | $2.14 | $2.14 | 182,100 |
| 2023-02-21 | $2.10 | $2.10 | 894,400 |
| 2023-02-17 | $2.15 | $2.15 | 706,700 |
| 2023-02-16 | $2.20 | $2.20 | 424,900 |
| 2023-02-15 | $2.16 | $2.16 | 877,000 |
| 2023-02-14 | $2.18 | $2.18 | 1,418,900 |
| 2023-02-13 | $1.97 | $1.97 | 1,004,400 |
| 2023-02-10 | $1.83 | $1.83 | 282,700 |
| 2023-02-09 | $1.84 | $1.84 | 326,400 |
| 2023-02-08 | $1.90 | $1.90 | 594,000 |
| 2023-02-07 | $1.89 | $1.89 | 450,400 |
| 2023-02-06 | $1.91 | $1.91 | 848,300 |
| 2023-02-03 | $1.84 | $1.84 | 598,000 |
| 2023-02-02 | $1.79 | $1.79 | 596,500 |
| 2023-02-01 | $1.73 | $1.73 | 251,400 |
| 2023-01-31 | $1.68 | $1.68 | 303,000 |
| 2023-01-30 | $1.65 | $1.65 | 231,000 |
| 2023-01-27 | $1.66 | $1.66 | 270,800 |
| 2023-01-26 | $1.67 | $1.67 | 450,700 |
| 2023-01-25 | $1.73 | $1.73 | 217,700 |
| 2023-01-24 | $1.73 | $1.73 | 285,900 |
| 2023-01-23 | $1.77 | $1.77 | 1,272,900 |
| 2023-01-20 | $1.77 | $1.77 | 1,530,500 |
| 2023-01-19 | $1.71 | $1.71 | 194,800 |
| 2023-01-18 | $1.67 | $1.67 | 484,900 |
| 2023-01-17 | $1.67 | $1.67 | 536,000 |
| 2023-01-13 | $1.66 | $1.66 | 141,000 |
| 2023-01-12 | $1.68 | $1.68 | 198,300 |
| 2023-01-11 | $1.63 | $1.63 | 289,400 |
| 2023-01-10 | $1.65 | $1.65 | 337,200 |
| 2023-01-09 | $1.65 | $1.65 | 725,200 |
| 2023-01-06 | $1.69 | $1.69 | 879,400 |
| 2023-01-05 | $1.65 | $1.65 | 1,417,100 |
| 2023-01-04 | $1.50 | $1.50 | 997,700 |
| 2023-01-03 | $1.19 | $1.19 | 248,400 |