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
- 2011-12-30 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 | $4.50 | $4.50 | 930 |
| 2023-12-28 | $3.90 | $3.90 | 2,515 |
| 2023-12-27 | $3.75 | $3.75 | 462 |
| 2023-12-26 | $3.83 | $3.83 | 783 |
| 2023-12-22 | $3.92 | $3.91 | 1,794 |
| 2023-12-21 | $4.00 | $4.00 | 689 |
| 2023-12-20 | $3.88 | $3.88 | 829 |
| 2023-12-19 | $4.10 | $4.10 | 6,874 |
| 2023-12-18 | $5.00 | $5.00 | 250 |
| 2023-12-15 | $5.28 | $5.28 | 821 |
| 2023-12-14 | $5.50 | $5.50 | 1,786 |
| 2023-12-13 | $5.98 | $5.98 | 595 |
| 2023-12-12 | $4.98 | $4.98 | 141 |
| 2023-12-11 | $4.75 | $4.75 | 685 |
| 2023-12-08 | $4.83 | $4.83 | 1,573 |
| 2023-12-07 | $5.00 | $5.00 | 553 |
| 2023-12-06 | $5.25 | $5.25 | 564 |
| 2023-12-05 | $5.93 | $5.92 | 1,177 |
| 2023-12-04 | $6.38 | $6.38 | 945 |
| 2023-12-01 | $6.35 | $6.35 | 713 |
| 2023-11-30 | $5.99 | $5.99 | 1,129 |
| 2023-11-29 | $5.94 | $5.94 | 661 |
| 2023-11-28 | $5.38 | $5.38 | 7,461 |
| 2023-11-27 | $5.45 | $5.45 | 5,110 |
| 2023-11-24 | $4.95 | $4.95 | 475 |
| 2023-11-22 | $5.25 | $5.25 | 2,615 |
| 2023-11-21 | $5.48 | $5.48 | 2,467 |
| 2023-11-20 | $4.88 | $4.88 | 1,988 |
| 2023-11-17 | $5.25 | $5.25 | 1,922 |
| 2023-11-16 | $4.95 | $4.95 | 1,260 |
| 2023-11-15 | $4.49 | $4.49 | 7,300 |
| 2023-11-14 | $3.98 | $3.98 | 616 |
| 2023-11-13 | $4.65 | $4.65 | 743 |
| 2023-11-10 | $3.98 | $3.98 | 404 |
| 2023-11-09 | $4.00 | $4.00 | 328 |
| 2023-11-08 | $4.65 | $4.65 | 102 |
| 2023-11-07 | $4.59 | $4.59 | 343 |
| 2023-11-06 | $3.75 | $3.75 | 1,370 |
| 2023-11-03 | $5.25 | $5.25 | 2,708 |
| 2023-11-02 | $4.78 | $4.78 | 814 |
| 2023-11-01 | $4.24 | $4.24 | 705 |
| 2023-10-31 | $4.53 | $4.53 | 2,271 |
| 2023-10-30 | $4.55 | $4.55 | 1,550 |
| 2023-10-27 | $3.65 | $3.65 | 558 |
| 2023-10-26 | $3.43 | $3.43 | 128 |
| 2023-10-25 | $3.63 | $3.63 | 556 |
| 2023-10-24 | $3.35 | $3.35 | 594 |
| 2023-10-23 | $3.15 | $3.15 | 1,052 |
| 2023-10-20 | $3.50 | $3.50 | 890 |
| 2023-10-19 | $3.13 | $3.13 | 68 |
| 2023-10-18 | $3.46 | $3.46 | 98 |
| 2023-10-17 | $3.65 | $3.65 | 5,235 |
| 2023-10-16 | $3.46 | $3.46 | 80 |
| 2023-10-13 | $3.48 | $3.48 | 3 |
| 2023-10-12 | $3.28 | $3.27 | 40 |
| 2023-10-11 | $3.58 | $3.58 | 372 |
| 2023-10-10 | $3.08 | $3.08 | 683 |
| 2023-10-09 | $3.00 | $3.00 | 0 |
| 2023-10-06 | $3.00 | $3.00 | 113 |
| 2023-10-05 | $3.25 | $3.25 | 87 |
| 2023-10-04 | $3.48 | $3.48 | 513 |
| 2023-10-03 | $3.00 | $3.00 | 52 |
| 2023-10-02 | $3.25 | $3.25 | 140 |
| 2023-09-29 | $3.23 | $3.23 | 330 |
| 2023-09-28 | $3.00 | $3.00 | 62 |
| 2023-09-27 | $3.00 | $3.00 | 700 |
| 2023-09-26 | $3.21 | $3.21 | 1,378 |
| 2023-09-25 | $3.39 | $3.39 | 2,320 |
| 2023-09-22 | $3.30 | $3.30 | 1,617 |
| 2023-09-21 | $3.60 | $3.60 | 184 |
| 2023-09-20 | $3.43 | $3.43 | 1,093 |
| 2023-09-19 | $3.50 | $3.50 | 1,480 |
| 2023-09-18 | $3.68 | $3.68 | 2,581 |
| 2023-09-15 | $3.50 | $3.50 | 1,422 |
| 2023-09-14 | $4.33 | $4.33 | 30 |
| 2023-09-13 | $3.80 | $3.80 | 219 |
| 2023-09-12 | $3.63 | $3.63 | 850 |
| 2023-09-11 | $4.60 | $4.60 | 24 |
| 2023-09-08 | $5.00 | $5.00 | 238 |
| 2023-09-07 | $5.00 | $5.00 | 69 |
| 2023-09-06 | $5.00 | $5.00 | 162 |
| 2023-09-05 | $5.31 | $5.31 | 258 |
| 2023-09-01 | $5.50 | $5.50 | 1,600 |
| 2023-08-31 | $5.65 | $5.65 | 1,714 |
| 2023-08-30 | $5.43 | $5.43 | 1,551 |
| 2023-08-29 | $5.14 | $5.14 | 174 |
| 2023-08-28 | $5.20 | $5.20 | 1,502 |
| 2023-08-25 | $4.85 | $4.85 | 2,212 |
| 2023-08-24 | $4.38 | $4.38 | 0 |
| 2023-08-23 | $4.38 | $4.38 | 2,089 |
| 2023-08-22 | $3.75 | $3.75 | 128 |
| 2023-08-21 | $4.38 | $4.38 | 80 |
| 2023-08-18 | $4.05 | $4.05 | 873 |
| 2023-08-17 | $3.00 | $3.00 | 2,243 |
| 2023-08-16 | $4.62 | $4.62 | 359 |
| 2023-08-15 | $4.64 | $4.64 | 28 |
| 2023-08-14 | $4.65 | $4.65 | 86 |
| 2023-08-11 | $5.13 | $5.13 | 125 |
| 2023-08-10 | $4.75 | $4.75 | 1,042 |
| 2023-08-09 | $4.38 | $4.38 | 80 |
| 2023-08-08 | $4.15 | $4.15 | 92 |
| 2023-08-07 | $3.88 | $3.88 | 8 |
| 2023-08-04 | $4.18 | $4.18 | 140 |
| 2023-08-03 | $4.25 | $4.25 | 40 |
| 2023-08-02 | $4.00 | $4.00 | 3 |
| 2023-08-01 | $3.88 | $3.88 | 232 |
| 2023-07-31 | $4.10 | $4.10 | 10 |
| 2023-07-28 | $4.10 | $4.10 | 40 |
| 2023-07-27 | $4.00 | $4.00 | 432 |
| 2023-07-26 | $4.31 | $4.31 | 163 |
| 2023-07-25 | $4.18 | $4.18 | 143 |
| 2023-07-24 | $4.28 | $4.28 | 296 |
| 2023-07-21 | $4.30 | $4.30 | 860 |
| 2023-07-20 | $4.13 | $4.13 | 12 |
| 2023-07-19 | $4.50 | $4.50 | 523 |
| 2023-07-18 | $4.26 | $4.26 | 0 |
| 2023-07-17 | $4.26 | $4.26 | 80 |
| 2023-07-14 | $4.35 | $4.35 | 4 |
| 2023-07-13 | $4.14 | $4.14 | 1 |
| 2023-07-12 | $4.25 | $4.25 | 434 |
| 2023-07-11 | $3.80 | $3.80 | 52 |
| 2023-07-10 | $3.85 | $3.85 | 154 |
| 2023-07-07 | $3.88 | $3.88 | 100 |
| 2023-07-06 | $4.25 | $4.25 | 5 |
| 2023-07-05 | $3.88 | $3.88 | 122 |
| 2023-07-03 | $4.38 | $4.38 | 18 |
| 2023-06-30 | $4.38 | $4.38 | 212 |
| 2023-06-29 | $4.38 | $4.38 | 776 |
| 2023-06-28 | $3.81 | $3.81 | 212 |
| 2023-06-27 | $3.95 | $3.95 | 313 |
| 2023-06-26 | $4.00 | $4.00 | 56 |
| 2023-06-23 | $3.90 | $3.90 | 22 |
| 2023-06-22 | $4.38 | $4.38 | 36 |
| 2023-06-21 | $4.38 | $4.38 | 48 |
| 2023-06-20 | $4.38 | $4.38 | 350 |
| 2023-06-16 | $4.19 | $4.19 | 32 |
| 2023-06-15 | $4.16 | $4.16 | 144 |
| 2023-06-14 | $4.38 | $4.38 | 366 |
| 2023-06-13 | $4.38 | $4.38 | 525 |
| 2023-06-12 | $4.00 | $4.00 | 946 |
| 2023-06-09 | $4.06 | $4.06 | 80 |
| 2023-06-08 | $4.08 | $4.08 | 168 |
| 2023-06-07 | $4.17 | $4.17 | 154 |
| 2023-06-06 | $4.08 | $4.08 | 0 |
| 2023-06-05 | $4.08 | $4.08 | 650 |
| 2023-06-02 | $4.09 | $4.09 | 82 |
| 2023-06-01 | $3.73 | $3.73 | 364 |
| 2023-05-31 | $3.69 | $3.69 | 282 |
| 2023-05-30 | $4.13 | $4.13 | 96 |
| 2023-05-26 | $3.58 | $3.58 | 133 |
| 2023-05-25 | $3.88 | $3.88 | 1,281 |
| 2023-05-24 | $4.16 | $4.16 | 1,236 |
| 2023-05-23 | $4.31 | $4.31 | 168 |
| 2023-05-22 | $4.25 | $4.25 | 5 |
| 2023-05-19 | $4.31 | $4.31 | 0 |
| 2023-05-18 | $4.31 | $4.31 | 240 |
| 2023-05-17 | $4.19 | $4.19 | 11 |
| 2023-05-16 | $4.19 | $4.19 | 622 |
| 2023-05-15 | $3.95 | $3.95 | 71 |
| 2023-05-12 | $3.95 | $3.95 | 1,132 |
| 2023-05-11 | $4.15 | $4.15 | 536 |
| 2023-05-10 | $3.90 | $3.90 | 716 |
| 2023-05-09 | $4.65 | $4.65 | 109 |
| 2023-05-08 | $4.75 | $4.75 | 400 |
| 2023-05-05 | $4.13 | $4.13 | 494 |
| 2023-05-04 | $4.36 | $4.36 | 588 |
| 2023-05-03 | $4.65 | $4.65 | 507 |
| 2023-05-02 | $4.80 | $4.80 | 948 |
| 2023-05-01 | $5.73 | $5.73 | 696 |
| 2023-04-28 | $4.74 | $4.74 | 1,693 |
| 2023-04-27 | $5.50 | $5.50 | 143 |
| 2023-04-26 | $5.50 | $5.50 | 126 |
| 2023-04-25 | $5.56 | $5.56 | 195 |
| 2023-04-24 | $5.68 | $5.68 | 88 |
| 2023-04-21 | $5.68 | $5.68 | 975 |
| 2023-04-20 | $4.77 | $4.77 | 148 |
| 2023-04-19 | $5.13 | $5.13 | 1,206 |
| 2023-04-18 | $5.63 | $5.63 | 72 |
| 2023-04-17 | $5.13 | $5.13 | 73 |
| 2023-04-14 | $5.65 | $5.65 | 4 |
| 2023-04-13 | $5.65 | $5.65 | 1,404 |
| 2023-04-12 | $5.63 | $5.63 | 630 |
| 2023-04-11 | $5.00 | $5.00 | 800 |
| 2023-04-10 | $4.73 | $4.73 | 251 |
| 2023-04-06 | $4.75 | $4.75 | 672 |
| 2023-04-05 | $5.00 | $5.00 | 1,036 |
| 2023-04-04 | $4.43 | $4.43 | 774 |
| 2023-04-03 | $4.00 | $4.00 | 1,083 |
| 2023-03-31 | $4.75 | $4.75 | 40 |
| 2023-03-30 | $4.40 | $4.40 | 1,019 |
| 2023-03-29 | $4.25 | $4.25 | 2,510 |
| 2023-03-28 | $4.23 | $4.23 | 462 |
| 2023-03-27 | $4.13 | $4.13 | 847 |
| 2023-03-24 | $4.50 | $4.50 | 1,212 |
| 2023-03-23 | $4.25 | $4.25 | 586 |
| 2023-03-22 | $4.45 | $4.45 | 235 |
| 2023-03-21 | $4.55 | $4.55 | 544 |
| 2023-03-20 | $4.55 | $4.55 | 360 |
| 2023-03-17 | $3.95 | $3.95 | 837 |
| 2023-03-16 | $4.55 | $4.55 | 669 |
| 2023-03-15 | $4.35 | $4.35 | 981 |
| 2023-03-14 | $3.65 | $3.65 | 80 |
| 2023-03-13 | $3.65 | $3.65 | 120 |
| 2023-03-10 | $4.45 | $4.45 | 1,611 |
| 2023-03-09 | $4.63 | $4.63 | 73 |
| 2023-03-08 | $4.25 | $4.25 | 1,175 |
| 2023-03-07 | $3.73 | $3.73 | 200 |
| 2023-03-06 | $3.40 | $3.40 | 422 |
| 2023-03-03 | $3.61 | $3.61 | 318 |
| 2023-03-02 | $4.25 | $4.25 | 41 |
| 2023-03-01 | $4.25 | $4.25 | 108 |
| 2023-02-28 | $4.25 | $4.25 | 428 |
| 2023-02-27 | $4.00 | $4.00 | 346 |
| 2023-02-24 | $3.96 | $3.96 | 171 |
| 2023-02-23 | $4.13 | $4.13 | 628 |
| 2023-02-22 | $4.25 | $4.25 | 1,778 |
| 2023-02-21 | $3.25 | $3.25 | 1,144 |
| 2023-02-17 | $3.13 | $3.13 | 105 |
| 2023-02-16 | $3.25 | $3.25 | 695 |
| 2023-02-15 | $3.50 | $3.50 | 2,153 |
| 2023-02-14 | $3.50 | $3.50 | 288 |
| 2023-02-13 | $3.13 | $3.13 | 1,278 |
| 2023-02-10 | $3.63 | $3.63 | 3,912 |
| 2023-02-09 | $3.00 | $3.00 | 2,620 |
| 2023-02-08 | $2.80 | $2.80 | 148 |
| 2023-02-07 | $2.66 | $2.66 | 2,504 |
| 2023-02-06 | $2.38 | $2.38 | 93 |
| 2023-02-03 | $2.20 | $2.20 | 5,881 |
| 2023-02-02 | $2.88 | $2.88 | 465 |
| 2023-02-01 | $2.88 | $2.88 | 264 |
| 2023-01-31 | $2.83 | $2.83 | 495 |
| 2023-01-30 | $2.83 | $2.83 | 786 |
| 2023-01-27 | $2.85 | $2.85 | 558 |
| 2023-01-26 | $2.56 | $2.56 | 211 |
| 2023-01-25 | $2.69 | $2.69 | 987 |
| 2023-01-24 | $2.88 | $2.88 | 160 |
| 2023-01-23 | $2.75 | $2.75 | 426 |
| 2023-01-20 | $2.80 | $2.80 | 789 |
| 2023-01-19 | $2.85 | $2.85 | 1,264 |
| 2023-01-18 | $2.68 | $2.68 | 34 |
| 2023-01-17 | $2.76 | $2.76 | 61 |
| 2023-01-13 | $2.75 | $2.75 | 1,122 |
| 2023-01-12 | $2.83 | $2.83 | 499 |
| 2023-01-11 | $2.80 | $2.80 | 727 |
| 2023-01-10 | $2.26 | $2.26 | 108 |
| 2023-01-09 | $2.29 | $2.29 | 58 |
| 2023-01-06 | $2.20 | $2.20 | 933 |
| 2023-01-05 | $2.50 | $2.50 | 7,107 |
| 2023-01-04 | $2.85 | $2.85 | 3,116 |
| 2023-01-03 | $2.80 | $2.80 | 211 |