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
- 1990-11-26 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 | $4.75 | $11.54 | 20,100 |
| 2023-12-28 | $4.75 | $11.54 | 59,600 |
| 2023-12-27 | $4.50 | $10.93 | 26,500 |
| 2023-12-26 | $4.50 | $10.93 | 9,100 |
| 2023-12-22 | $4.63 | $11.24 | 3,400 |
| 2023-12-21 | $4.75 | $11.54 | 2,300 |
| 2023-12-20 | $4.22 | $10.25 | 24,100 |
| 2023-12-19 | $4.10 | $9.96 | 12,500 |
| 2023-12-18 | $4.24 | $10.30 | 1,800 |
| 2023-12-15 | $4.25 | $10.32 | 7,100 |
| 2023-12-14 | $4.50 | $10.93 | 1,600 |
| 2023-12-13 | $4.55 | $11.05 | 1,600 |
| 2023-12-12 | $4.80 | $11.66 | 5,800 |
| 2023-12-11 | $4.30 | $10.44 | 2,500 |
| 2023-12-08 | $4.10 | $9.96 | 8,100 |
| 2023-12-07 | $4.80 | $11.66 | 1,300 |
| 2023-12-06 | $4.25 | $10.32 | 8,500 |
| 2023-12-05 | $3.74 | $9.08 | 1,200 |
| 2023-12-04 | $3.74 | $9.08 | 1,800 |
| 2023-12-01 | $4.50 | $10.93 | 2,700 |
| 2023-11-30 | $4.75 | $11.54 | 1,100 |
| 2023-11-29 | $4.49 | $10.90 | 10,000 |
| 2023-11-28 | $4.12 | $10.01 | 6,200 |
| 2023-11-27 | $3.74 | $9.08 | 16,200 |
| 2023-11-24 | $3.74 | $9.08 | 15,600 |
| 2023-11-22 | $3.74 | $9.08 | 1,000 |
| 2023-11-21 | $3.10 | $7.53 | 2,100 |
| 2023-11-20 | $3.50 | $8.50 | 2,600 |
| 2023-11-17 | $3.75 | $9.11 | 900 |
| 2023-11-16 | $3.05 | $7.41 | 7,900 |
| 2023-11-15 | $3.50 | $8.50 | 29,200 |
| 2023-11-14 | $3.75 | $9.11 | 900 |
| 2023-11-13 | $3.74 | $9.08 | 1,100 |
| 2023-11-10 | $3.74 | $9.08 | 2,500 |
| 2023-11-09 | $3.40 | $8.26 | 5,600 |
| 2023-11-08 | $3.74 | $9.08 | 900 |
| 2023-11-07 | $3.74 | $9.08 | 1,100 |
| 2023-11-06 | $3.50 | $8.50 | 3,100 |
| 2023-11-03 | $3.74 | $9.08 | 1,700 |
| 2023-11-02 | $4.10 | $9.96 | 3,300 |
| 2023-11-01 | $4.10 | $9.96 | 900 |
| 2023-10-31 | $3.90 | $9.47 | 700 |
| 2023-10-30 | $4.10 | $9.96 | 1,700 |
| 2023-10-27 | $4.11 | $9.98 | 400 |
| 2023-10-26 | $4.75 | $11.54 | 0 |
| 2023-10-25 | $4.75 | $11.54 | 400 |
| 2023-10-24 | $4.24 | $10.30 | 2,700 |
| 2023-10-23 | $4.52 | $10.98 | 200 |
| 2023-10-20 | $5.00 | $12.14 | 100 |
| 2023-10-19 | $4.52 | $10.98 | 3,000 |
| 2023-10-18 | $5.00 | $12.14 | 0 |
| 2023-10-17 | $5.00 | $12.14 | 0 |
| 2023-10-16 | $5.00 | $12.14 | 900 |
| 2023-10-13 | $4.81 | $11.68 | 3,200 |
| 2023-10-12 | $4.65 | $11.29 | 1,200 |
| 2023-10-11 | $4.65 | $11.29 | 1,100 |
| 2023-10-10 | $4.81 | $11.68 | 400 |
| 2023-10-09 | $5.00 | $12.14 | 40,600 |
| 2023-10-06 | $4.70 | $11.41 | 7,900 |
| 2023-10-05 | $4.75 | $11.54 | 1,900 |
| 2023-10-04 | $4.80 | $11.66 | 400 |
| 2023-10-03 | $4.83 | $11.73 | 0 |
| 2023-10-02 | $4.83 | $11.73 | 500 |
| 2023-09-29 | $4.75 | $11.54 | 900 |
| 2023-09-28 | $4.75 | $11.54 | 2,100 |
| 2023-09-27 | $4.10 | $9.96 | 3,100 |
| 2023-09-26 | $4.05 | $9.84 | 200 |
| 2023-09-25 | $4.05 | $9.84 | 300 |
| 2023-09-22 | $4.95 | $12.02 | 100 |
| 2023-09-21 | $4.05 | $9.84 | 400 |
| 2023-09-20 | $4.50 | $10.93 | 0 |
| 2023-09-19 | $4.50 | $10.93 | 800 |
| 2023-09-18 | $4.50 | $10.93 | 500 |
| 2023-09-15 | $5.00 | $12.14 | 100 |
| 2023-09-14 | $4.50 | $10.93 | 100 |
| 2023-09-13 | $4.50 | $10.93 | 32,900 |
| 2023-09-12 | $4.40 | $10.69 | 0 |
| 2023-09-11 | $4.40 | $10.69 | 3,000 |
| 2023-09-08 | $4.50 | $10.93 | 1,000 |
| 2023-09-07 | $5.00 | $12.14 | 100 |
| 2023-09-06 | $5.00 | $12.14 | 0 |
| 2023-09-05 | $5.00 | $12.14 | 0 |
| 2023-09-01 | $5.00 | $12.14 | 4,000 |
| 2023-08-31 | $4.59 | $11.15 | 8,900 |
| 2023-08-30 | $5.00 | $12.14 | 3,500 |
| 2023-08-29 | $5.00 | $12.14 | 800 |
| 2023-08-28 | $5.05 | $12.26 | 0 |
| 2023-08-25 | $5.05 | $12.26 | 200 |
| 2023-08-24 | $5.05 | $12.26 | 1,500 |
| 2023-08-23 | $5.15 | $12.51 | 10,600 |
| 2023-08-22 | $5.21 | $12.65 | 21,300 |
| 2023-08-21 | $5.26 | $12.77 | 0 |
| 2023-08-18 | $5.26 | $12.77 | 11,300 |
| 2023-08-17 | $5.26 | $12.77 | 700 |
| 2023-08-16 | $5.45 | $13.24 | 100 |
| 2023-08-15 | $5.26 | $12.77 | 6,600 |
| 2023-08-14 | $5.26 | $12.77 | 2,100 |
| 2023-08-11 | $5.55 | $13.48 | 0 |
| 2023-08-10 | $5.55 | $13.48 | 100 |
| 2023-08-09 | $5.52 | $13.41 | 3,400 |
| 2023-08-08 | $5.50 | $13.36 | 34,900 |
| 2023-08-07 | $5.45 | $13.24 | 1,000 |
| 2023-08-04 | $5.50 | $13.36 | 18,300 |
| 2023-08-03 | $5.70 | $13.84 | 10,000 |
| 2023-08-02 | $5.50 | $13.36 | 200 |
| 2023-08-01 | $5.25 | $12.75 | 2,300 |
| 2023-07-31 | $5.25 | $12.75 | 1,700 |
| 2023-07-28 | $5.25 | $12.75 | 1,000 |
| 2023-07-27 | $5.15 | $12.51 | 11,200 |
| 2023-07-26 | $5.15 | $12.51 | 7,200 |
| 2023-07-25 | $5.15 | $12.51 | 9,900 |
| 2023-07-24 | $5.15 | $12.51 | 5,100 |
| 2023-07-21 | $5.15 | $12.51 | 21,600 |
| 2023-07-20 | $5.25 | $12.75 | 15,100 |
| 2023-07-19 | $5.25 | $12.75 | 8,600 |
| 2023-07-18 | $5.45 | $13.24 | 14,800 |
| 2023-07-17 | $5.45 | $13.24 | 11,600 |
| 2023-07-14 | $5.25 | $12.75 | 15,800 |
| 2023-07-13 | $5.25 | $12.75 | 13,900 |
| 2023-07-12 | $5.70 | $13.84 | 600 |
| 2023-07-11 | $5.70 | $13.84 | 4,500 |
| 2023-07-10 | $5.70 | $13.84 | 128,700 |
| 2023-07-07 | $5.75 | $13.96 | 1,400 |
| 2023-07-06 | $5.75 | $13.96 | 200 |
| 2023-07-05 | $5.50 | $13.36 | 500 |
| 2023-07-03 | $5.50 | $13.36 | 21,100 |
| 2023-06-30 | $5.50 | $13.36 | 5,800 |
| 2023-06-29 | $5.50 | $13.36 | 0 |
| 2023-06-28 | $5.50 | $13.36 | 24,200 |
| 2023-06-27 | $5.40 | $13.11 | 5,700 |
| 2023-06-26 | $5.40 | $13.11 | 100 |
| 2023-06-23 | $5.40 | $13.11 | 0 |
| 2023-06-22 | $5.40 | $13.11 | 2,600 |
| 2023-06-21 | $5.45 | $13.24 | 800 |
| 2023-06-20 | $5.50 | $13.36 | 100 |
| 2023-06-16 | $5.80 | $14.09 | 6,300 |
| 2023-06-15 | $5.50 | $13.36 | 10,600 |
| 2023-06-14 | $5.55 | $13.48 | 900 |
| 2023-06-13 | $5.50 | $13.36 | 5,200 |
| 2023-06-12 | $5.50 | $13.36 | 13,800 |
| 2023-06-09 | $5.50 | $13.36 | 15,000 |
| 2023-06-08 | $5.30 | $12.87 | 3,800 |
| 2023-06-07 | $5.20 | $12.63 | 4,500 |
| 2023-06-06 | $5.20 | $12.63 | 148,700 |
| 2023-06-05 | $5.29 | $12.85 | 69,500 |
| 2023-06-02 | $3.99 | $9.69 | 44,200 |
| 2023-06-01 | $3.20 | $7.77 | 200 |
| 2023-05-31 | $3.20 | $7.77 | 8,500 |
| 2023-05-30 | $3.20 | $7.77 | 3,200 |
| 2023-05-26 | $2.91 | $7.07 | 1,300 |
| 2023-05-25 | $3.03 | $7.36 | 2,000 |
| 2023-05-24 | $3.75 | $9.11 | 0 |
| 2023-05-23 | $3.75 | $9.11 | 32,200 |
| 2023-05-22 | $2.85 | $6.92 | 700 |
| 2023-05-19 | $3.01 | $7.31 | 44,900 |
| 2023-05-18 | $2.75 | $6.68 | 3,400 |
| 2023-05-17 | $2.75 | $6.68 | 900 |
| 2023-05-16 | $2.75 | $6.68 | 800 |
| 2023-05-15 | $2.75 | $6.68 | 0 |
| 2023-05-12 | $2.75 | $6.68 | 42,500 |
| 2023-05-11 | $2.75 | $6.68 | 205,200 |
| 2023-05-10 | $2.75 | $6.68 | 22,500 |
| 2023-05-09 | $2.97 | $7.21 | 0 |
| 2023-05-08 | $2.97 | $7.21 | 12,900 |
| 2023-05-05 | $2.94 | $7.14 | 18,400 |
| 2023-05-04 | $2.85 | $6.92 | 20,100 |
| 2023-05-03 | $2.75 | $6.68 | 28,000 |
| 2023-05-02 | $2.77 | $6.73 | 600 |
| 2023-05-01 | $2.75 | $6.68 | 43,000 |
| 2023-04-28 | $2.85 | $6.92 | 3,500 |
| 2023-04-27 | $2.75 | $6.68 | 3,200 |
| 2023-04-26 | $2.75 | $6.68 | 55,900 |
| 2023-04-25 | $2.75 | $6.68 | 13,700 |
| 2023-04-24 | $2.83 | $6.87 | 18,200 |
| 2023-04-21 | $2.75 | $6.68 | 23,200 |
| 2023-04-20 | $2.55 | $6.19 | 400 |
| 2023-04-19 | $2.58 | $6.27 | 10,500 |
| 2023-04-18 | $2.50 | $6.07 | 0 |
| 2023-04-17 | $2.50 | $6.07 | 900 |
| 2023-04-14 | $2.40 | $5.83 | 2,000 |
| 2023-04-13 | $2.58 | $6.27 | 1,300 |
| 2023-04-12 | $2.58 | $6.27 | 0 |
| 2023-04-11 | $2.58 | $6.27 | 13,000 |
| 2023-04-10 | $2.30 | $5.59 | 46,200 |
| 2023-04-06 | $1.70 | $4.13 | 900 |
| 2023-04-05 | $1.75 | $4.25 | 1,600 |
| 2023-04-04 | $1.75 | $4.25 | 500 |
| 2023-04-03 | $2.10 | $5.10 | 100 |
| 2023-03-31 | $2.10 | $5.10 | 100 |
| 2023-03-30 | $1.51 | $3.67 | 900 |
| 2023-03-29 | $1.51 | $3.67 | 700 |
| 2023-03-28 | $1.50 | $3.64 | 2,000 |
| 2023-03-27 | $1.50 | $3.64 | 0 |
| 2023-03-24 | $1.50 | $3.64 | 800 |
| 2023-03-23 | $1.50 | $3.64 | 1,100 |
| 2023-03-22 | $2.20 | $5.34 | 400 |
| 2023-03-21 | $1.50 | $3.64 | 100 |
| 2023-03-20 | $1.50 | $3.64 | 1,600 |
| 2023-03-17 | $1.99 | $4.83 | 46,400 |
| 2023-03-16 | $1.75 | $4.25 | 2,400 |
| 2023-03-15 | $1.50 | $3.64 | 300 |
| 2023-03-14 | $1.50 | $3.64 | 9,000 |
| 2023-03-13 | $1.50 | $3.64 | 12,000 |
| 2023-03-10 | $1.95 | $4.74 | 300 |
| 2023-03-09 | $1.85 | $4.49 | 400 |
| 2023-03-08 | $1.60 | $3.89 | 3,600 |
| 2023-03-07 | $2.35 | $5.71 | 300 |
| 2023-03-06 | $2.40 | $5.83 | 46,600 |
| 2023-03-03 | $1.51 | $3.67 | 16,600 |
| 2023-03-02 | $1.51 | $3.67 | 25,900 |
| 2023-03-01 | $1.50 | $3.64 | 9,600 |
| 2023-02-28 | $1.35 | $3.28 | 13,000 |
| 2023-02-27 | $1.35 | $3.28 | 13,700 |
| 2023-02-24 | $1.95 | $4.74 | 200 |
| 2023-02-23 | $1.99 | $4.83 | 300 |
| 2023-02-22 | $1.45 | $3.52 | 5,600 |
| 2023-02-21 | $1.65 | $4.01 | 1,000 |
| 2023-02-17 | $1.65 | $4.01 | 3,300 |
| 2023-02-16 | $2.00 | $4.86 | 3,500 |
| 2023-02-15 | $1.85 | $4.49 | 3,300 |
| 2023-02-14 | $1.50 | $3.64 | 2,700 |
| 2023-02-13 | $2.00 | $4.86 | 700 |
| 2023-02-10 | $1.50 | $3.64 | 0 |
| 2023-02-09 | $1.50 | $3.64 | 1,400 |
| 2023-02-08 | $1.36 | $3.30 | 3,000 |
| 2023-02-07 | $1.54 | $3.74 | 8,700 |
| 2023-02-06 | $1.51 | $3.67 | 14,900 |
| 2023-02-03 | $1.45 | $3.52 | 27,700 |
| 2023-02-02 | $1.49 | $3.62 | 300 |
| 2023-02-01 | $1.30 | $3.16 | 3,600 |
| 2023-01-31 | $1.41 | $3.42 | 0 |
| 2023-01-30 | $1.41 | $3.42 | 7,000 |
| 2023-01-27 | $1.42 | $3.45 | 1,900 |
| 2023-01-26 | $1.30 | $3.16 | 2,000 |
| 2023-01-25 | $1.32 | $3.21 | 800 |
| 2023-01-24 | $1.30 | $3.16 | 35,600 |
| 2023-01-23 | $1.49 | $3.62 | 600 |
| 2023-01-20 | $1.27 | $3.08 | 1,700 |
| 2023-01-19 | $1.32 | $3.21 | 1,200 |
| 2023-01-18 | $1.22 | $2.96 | 1,800 |
| 2023-01-17 | $1.31 | $3.18 | 3,400 |
| 2023-01-13 | $1.33 | $3.23 | 50,900 |
| 2023-01-12 | $1.34 | $3.25 | 6,700 |
| 2023-01-11 | $1.33 | $3.23 | 21,600 |
| 2023-01-10 | $1.42 | $3.45 | 26,700 |
| 2023-01-09 | $1.33 | $3.23 | 66,000 |
| 2023-01-06 | $1.45 | $3.52 | 11,200 |
| 2023-01-05 | $1.45 | $3.52 | 5,600 |
| 2023-01-04 | $1.35 | $3.28 | 3,200 |
| 2023-01-03 | $1.33 | $3.23 | 200 |