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
- 2008-01-14 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 | $5.38 | $5.38 | 5 |
| 2023-12-28 | $4.80 | $4.80 | 424 |
| 2023-12-27 | $4.60 | $4.60 | 310 |
| 2023-12-26 | $4.80 | $4.80 | 107 |
| 2023-12-22 | $4.80 | $4.80 | 0 |
| 2023-12-21 | $4.80 | $4.80 | 0 |
| 2023-12-20 | $4.80 | $4.80 | 0 |
| 2023-12-19 | $4.80 | $4.80 | 660 |
| 2023-12-18 | $4.76 | $4.76 | 249 |
| 2023-12-15 | $4.60 | $4.60 | 375 |
| 2023-12-14 | $4.30 | $4.30 | 601 |
| 2023-12-13 | $4.76 | $4.76 | 0 |
| 2023-12-12 | $4.76 | $4.76 | 261 |
| 2023-12-11 | $5.40 | $5.40 | 562 |
| 2023-12-08 | $4.72 | $4.72 | 750 |
| 2023-12-07 | $5.68 | $5.68 | 130 |
| 2023-12-06 | $4.40 | $4.40 | 1,179 |
| 2023-12-05 | $4.62 | $4.62 | 820 |
| 2023-12-04 | $5.99 | $5.99 | 1,080 |
| 2023-12-01 | $5.70 | $5.70 | 5,425 |
| 2023-11-30 | $4.61 | $4.61 | 5,052 |
| 2023-11-29 | $5.20 | $5.20 | 2,386 |
| 2023-11-28 | $4.61 | $4.61 | 3,280 |
| 2023-11-27 | $6.94 | $6.94 | 7,353 |
| 2023-11-24 | $6.40 | $6.40 | 1,630 |
| 2023-11-22 | $5.99 | $5.99 | 2,151 |
| 2023-11-21 | $6.00 | $6.00 | 7,567 |
| 2023-11-20 | $5.78 | $5.78 | 2,626 |
| 2023-11-17 | $5.59 | $5.59 | 3,908 |
| 2023-11-16 | $5.69 | $5.69 | 6,776 |
| 2023-11-15 | $4.30 | $4.30 | 410 |
| 2023-11-14 | $4.12 | $4.12 | 8,101 |
| 2023-11-13 | $4.66 | $4.66 | 4,104 |
| 2023-11-10 | $4.20 | $4.20 | 1,397 |
| 2023-11-09 | $3.80 | $3.80 | 25 |
| 2023-11-08 | $3.08 | $3.08 | 3,068 |
| 2023-11-07 | $3.78 | $3.78 | 4,427 |
| 2023-11-06 | $2.49 | $2.49 | 2,352 |
| 2023-11-03 | $2.50 | $2.50 | 10,712 |
| 2023-11-02 | $2.60 | $2.60 | 1,181 |
| 2023-11-01 | $2.20 | $2.20 | 6,982 |
| 2023-10-31 | $1.70 | $1.70 | 0 |
| 2023-10-30 | $1.70 | $1.70 | 0 |
| 2023-10-27 | $1.70 | $1.70 | 1,331 |
| 2023-10-26 | $1.71 | $1.71 | 1,712 |
| 2023-10-25 | $1.50 | $1.50 | 115 |
| 2023-10-24 | $1.42 | $1.42 | 345 |
| 2023-10-23 | $1.60 | $1.60 | 12 |
| 2023-10-20 | $1.58 | $1.58 | 0 |
| 2023-10-19 | $1.58 | $1.58 | 4,041 |
| 2023-10-18 | $1.17 | $1.17 | 4,513 |
| 2023-10-17 | $1.49 | $1.49 | 0 |
| 2023-10-16 | $1.49 | $1.49 | 25 |
| 2023-10-13 | $1.50 | $1.50 | 1,035 |
| 2023-10-12 | $1.88 | $1.88 | 0 |
| 2023-10-11 | $1.88 | $1.88 | 0 |
| 2023-10-10 | $1.88 | $1.88 | 0 |
| 2023-10-09 | $1.88 | $1.88 | 0 |
| 2023-10-06 | $1.88 | $1.88 | 25 |
| 2023-10-05 | $1.62 | $1.62 | 0 |
| 2023-10-04 | $1.62 | $1.62 | 50 |
| 2023-10-03 | $2.00 | $2.00 | 0 |
| 2023-10-02 | $2.00 | $2.00 | 850 |
| 2023-09-29 | $1.80 | $1.80 | 100 |
| 2023-09-28 | $1.92 | $1.92 | 0 |
| 2023-09-27 | $1.92 | $1.92 | 500 |
| 2023-09-26 | $1.70 | $1.70 | 2,946 |
| 2023-09-25 | $1.91 | $1.91 | 500 |
| 2023-09-22 | $1.82 | $1.82 | 95 |
| 2023-09-21 | $1.85 | $1.85 | 6,247 |
| 2023-09-20 | $1.85 | $1.85 | 725 |
| 2023-09-19 | $1.84 | $1.84 | 0 |
| 2023-09-18 | $1.84 | $1.84 | 965 |
| 2023-09-15 | $1.85 | $1.85 | 700 |
| 2023-09-14 | $1.83 | $1.83 | 0 |
| 2023-09-13 | $1.83 | $1.83 | 3,035 |
| 2023-09-12 | $1.70 | $1.70 | 893 |
| 2023-09-11 | $1.65 | $1.65 | 0 |
| 2023-09-08 | $1.65 | $1.65 | 0 |
| 2023-09-07 | $1.65 | $1.65 | 200 |
| 2023-09-06 | $1.79 | $1.79 | 250 |
| 2023-09-05 | $1.65 | $1.65 | 3,050 |
| 2023-09-01 | $1.85 | $1.85 | 535 |
| 2023-08-31 | $1.70 | $1.70 | 1,560 |
| 2023-08-30 | $1.46 | $1.46 | 0 |
| 2023-08-29 | $1.46 | $1.46 | 1,500 |
| 2023-08-28 | $1.46 | $1.46 | 1,500 |
| 2023-08-25 | $1.42 | $1.42 | 5,734 |
| 2023-08-24 | $1.35 | $1.35 | 175 |
| 2023-08-23 | $1.27 | $1.27 | 240 |
| 2023-08-22 | $1.27 | $1.27 | 4,456 |
| 2023-08-21 | $1.96 | $1.96 | 0 |
| 2023-08-18 | $1.96 | $1.96 | 10 |
| 2023-08-17 | $1.52 | $1.52 | 5 |
| 2023-08-16 | $1.68 | $1.68 | 0 |
| 2023-08-15 | $1.68 | $1.68 | 350 |
| 2023-08-14 | $1.58 | $1.58 | 0 |
| 2023-08-11 | $1.58 | $1.58 | 236 |
| 2023-08-10 | $1.40 | $1.40 | 2,725 |
| 2023-08-09 | $1.22 | $1.22 | 5,273 |
| 2023-08-08 | $1.50 | $1.50 | 27 |
| 2023-08-07 | $1.60 | $1.60 | 250 |
| 2023-08-04 | $2.00 | $2.00 | 908 |
| 2023-08-03 | $1.86 | $1.86 | 220 |
| 2023-08-02 | $1.62 | $1.62 | 0 |
| 2023-08-01 | $1.62 | $1.62 | 50 |
| 2023-07-31 | $1.82 | $1.82 | 1,705 |
| 2023-07-28 | $1.86 | $1.86 | 1,132 |
| 2023-07-27 | $1.96 | $1.96 | 600 |
| 2023-07-26 | $1.86 | $1.86 | 125 |
| 2023-07-25 | $1.82 | $1.82 | 0 |
| 2023-07-24 | $1.82 | $1.82 | 130 |
| 2023-07-21 | $1.82 | $1.82 | 2,037 |
| 2023-07-20 | $1.93 | $1.93 | 280 |
| 2023-07-19 | $1.96 | $1.96 | 535 |
| 2023-07-18 | $1.90 | $1.90 | 0 |
| 2023-07-17 | $1.90 | $1.90 | 1,329 |
| 2023-07-14 | $1.93 | $1.93 | 6,288 |
| 2023-07-13 | $1.96 | $1.96 | 1,607 |
| 2023-07-12 | $1.96 | $1.96 | 2,060 |
| 2023-07-11 | $1.88 | $1.88 | 2,725 |
| 2023-07-10 | $2.00 | $2.00 | 50 |
| 2023-07-07 | $1.73 | $1.73 | 150 |
| 2023-07-06 | $1.46 | $1.46 | 2,925 |
| 2023-07-05 | $1.60 | $1.60 | 500 |
| 2023-07-03 | $1.80 | $1.80 | 500 |
| 2023-06-30 | $1.40 | $1.40 | 1,925 |
| 2023-06-29 | $1.90 | $1.90 | 163 |
| 2023-06-28 | $1.90 | $1.90 | 9,226 |
| 2023-06-27 | $1.74 | $1.74 | 960 |
| 2023-06-26 | $1.60 | $1.60 | 10,481 |
| 2023-06-23 | $1.59 | $1.59 | 4,271 |
| 2023-06-22 | $1.43 | $1.43 | 550 |
| 2023-06-21 | $1.24 | $1.24 | 11,508 |
| 2023-06-20 | $1.04 | $1.04 | 2,535 |
| 2023-06-16 | $0.85 | $0.85 | 4,300 |
| 2023-06-15 | $0.96 | $0.96 | 2,775 |
| 2023-06-14 | $0.86 | $0.86 | 1,250 |
| 2023-06-13 | $1.07 | $1.07 | 5,565 |
| 2023-06-12 | $1.14 | $1.14 | 3,415 |
| 2023-06-09 | $1.20 | $1.20 | 266 |
| 2023-06-08 | $1.20 | $1.20 | 13,825 |
| 2023-06-07 | $1.34 | $1.34 | 11,208 |
| 2023-06-06 | $1.11 | $1.11 | 5,398 |
| 2023-06-05 | $1.00 | $1.00 | 2,312 |
| 2023-06-02 | $1.03 | $1.03 | 875 |
| 2023-06-01 | $0.91 | $0.91 | 2,250 |
| 2023-05-31 | $0.93 | $0.93 | 25,840 |
| 2023-05-30 | $1.12 | $1.12 | 9,989 |
| 2023-05-26 | $1.06 | $1.06 | 10,457 |
| 2023-05-25 | $1.10 | $1.10 | 30,497 |
| 2023-05-24 | $1.04 | $1.04 | 38,205 |
| 2023-05-23 | $1.46 | $1.46 | 5,401 |
| 2023-05-22 | $1.42 | $1.42 | 15,548 |
| 2023-05-19 | $1.14 | $1.14 | 74,218 |
| 2023-05-18 | $1.84 | $1.84 | 121,521 |
| 2023-05-17 | $0.96 | $0.96 | 16,432 |
| 2023-05-16 | $0.96 | $0.96 | 45,524 |
| 2023-05-15 | $0.78 | $0.78 | 6,710 |
| 2023-05-12 | $0.78 | $0.78 | 813 |
| 2023-05-11 | $0.70 | $0.70 | 2,503 |
| 2023-05-10 | $0.66 | $0.66 | 1,904 |
| 2023-05-09 | $0.60 | $0.60 | 7,135 |
| 2023-05-08 | $0.79 | $0.79 | 6,845 |
| 2023-05-05 | $0.69 | $0.69 | 3,031 |
| 2023-05-04 | $0.68 | $0.68 | 7,407 |
| 2023-05-03 | $0.57 | $0.57 | 15,651 |
| 2023-05-02 | $0.52 | $0.52 | 1,919 |
| 2023-05-01 | $0.60 | $0.60 | 9,655 |
| 2023-04-28 | $0.57 | $0.57 | 12,345 |
| 2023-04-27 | $0.58 | $0.58 | 2,942 |
| 2023-04-26 | $0.55 | $0.55 | 1,312 |
| 2023-04-25 | $0.56 | $0.56 | 7,037 |
| 2023-04-24 | $0.67 | $0.67 | 500 |
| 2023-04-21 | $0.67 | $0.67 | 5,785 |
| 2023-04-20 | $0.57 | $0.57 | 1,911 |
| 2023-04-19 | $0.68 | $0.68 | 1,600 |
| 2023-04-18 | $0.60 | $0.60 | 14,052 |
| 2023-04-17 | $0.62 | $0.62 | 15,105 |
| 2023-04-14 | $0.60 | $0.60 | 25,375 |
| 2023-04-13 | $0.78 | $0.78 | 8,060 |
| 2023-04-12 | $0.76 | $0.76 | 6,972 |
| 2023-04-11 | $0.86 | $0.86 | 18,308 |
| 2023-04-10 | $0.66 | $0.66 | 29,213 |
| 2023-04-06 | $0.66 | $0.66 | 1,851 |
| 2023-04-05 | $0.72 | $0.72 | 11,633 |
| 2023-04-04 | $0.65 | $0.65 | 20,893 |
| 2023-04-03 | $0.75 | $0.75 | 17,477 |
| 2023-03-31 | $0.92 | $0.92 | 21,397 |
| 2023-03-30 | $0.98 | $0.98 | 18,760 |
| 2023-03-29 | $1.03 | $1.03 | 35,996 |
| 2023-03-28 | $0.92 | $0.92 | 92,910 |
| 2023-03-27 | $1.10 | $1.10 | 222,451 |
| 2023-03-24 | $0.82 | $0.82 | 748,455 |
| 2023-03-23 | $0.13 | $0.13 | 5,270 |
| 2023-03-22 | $0.14 | $0.14 | 5,453 |
| 2023-03-21 | $0.26 | $0.26 | 5,318 |
| 2023-03-20 | $0.40 | $0.40 | 0 |
| 2023-03-17 | $0.40 | $0.40 | 5,500 |
| 2023-03-16 | $0.44 | $0.44 | 9,915 |
| 2023-03-15 | $0.36 | $0.36 | 0 |
| 2023-03-14 | $0.36 | $0.36 | 0 |
| 2023-03-13 | $0.36 | $0.36 | 125 |
| 2023-03-10 | $0.54 | $0.54 | 5 |
| 2023-03-09 | $0.34 | $0.34 | 0 |
| 2023-03-08 | $0.34 | $0.34 | 1,000 |
| 2023-03-07 | $0.36 | $0.36 | 2,552 |
| 2023-03-06 | $0.38 | $0.38 | 437 |
| 2023-03-03 | $0.42 | $0.42 | 7 |
| 2023-03-02 | $0.45 | $0.45 | 0 |
| 2023-03-01 | $0.45 | $0.45 | 0 |
| 2023-02-28 | $0.45 | $0.45 | 0 |
| 2023-02-27 | $0.45 | $0.45 | 0 |
| 2023-02-24 | $0.45 | $0.45 | 0 |
| 2023-02-23 | $0.45 | $0.45 | 0 |
| 2023-02-22 | $0.45 | $0.45 | 0 |
| 2023-02-21 | $0.45 | $0.45 | 0 |
| 2023-02-17 | $0.45 | $0.45 | 1,767 |
| 2023-02-16 | $0.34 | $0.34 | 25 |
| 2023-02-15 | $0.37 | $0.37 | 0 |
| 2023-02-14 | $0.37 | $0.37 | 0 |
| 2023-02-13 | $0.37 | $0.37 | 0 |
| 2023-02-10 | $0.37 | $0.37 | 0 |
| 2023-02-09 | $0.37 | $0.37 | 0 |
| 2023-02-08 | $0.37 | $0.37 | 2,507 |
| 2023-02-07 | $0.35 | $0.35 | 728 |
| 2023-02-06 | $0.32 | $0.32 | 1,000 |
| 2023-02-03 | $0.37 | $0.37 | 1,690 |
| 2023-02-02 | $0.40 | $0.40 | 0 |
| 2023-02-01 | $0.40 | $0.40 | 0 |
| 2023-01-31 | $0.40 | $0.40 | 0 |
| 2023-01-30 | $0.40 | $0.40 | 250 |
| 2023-01-27 | $0.40 | $0.40 | 0 |
| 2023-01-26 | $0.40 | $0.40 | 0 |
| 2023-01-25 | $0.40 | $0.40 | 0 |
| 2023-01-24 | $0.40 | $0.40 | 0 |
| 2023-01-23 | $0.40 | $0.40 | 2,230 |
| 2023-01-20 | $0.46 | $0.46 | 150 |
| 2023-01-19 | $0.46 | $0.46 | 0 |
| 2023-01-18 | $0.46 | $0.46 | 50 |
| 2023-01-17 | $0.53 | $0.53 | 50 |
| 2023-01-13 | $0.46 | $0.46 | 0 |
| 2023-01-12 | $0.46 | $0.46 | 0 |
| 2023-01-11 | $0.46 | $0.46 | 0 |
| 2023-01-10 | $0.46 | $0.46 | 0 |
| 2023-01-09 | $0.46 | $0.46 | 0 |
| 2023-01-06 | $0.46 | $0.46 | 0 |
| 2023-01-05 | $0.46 | $0.46 | 0 |
| 2023-01-04 | $0.46 | $0.46 | 0 |
| 2023-01-03 | $0.46 | $0.46 | 0 |