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
- 2021-07-26 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 | $5.14 | $5.14 | 24,968 |
| 2023-12-28 | $5.21 | $5.21 | 16,605 |
| 2023-12-27 | $5.27 | $5.27 | 67,433 |
| 2023-12-26 | $5.46 | $5.46 | 166,152 |
| 2023-12-22 | $6.20 | $6.20 | 125,067 |
| 2023-12-21 | $5.53 | $5.53 | 91,716 |
| 2023-12-20 | $4.79 | $4.79 | 100,141 |
| 2023-12-19 | $5.16 | $5.16 | 150,402 |
| 2023-12-18 | $4.21 | $4.21 | 33,741 |
| 2023-12-15 | $4.21 | $4.21 | 30,180 |
| 2023-12-14 | $4.28 | $4.28 | 45,051 |
| 2023-12-13 | $3.80 | $3.80 | 44,822 |
| 2023-12-12 | $4.10 | $4.10 | 52,902 |
| 2023-12-11 | $4.43 | $4.43 | 17,826 |
| 2023-12-08 | $4.49 | $4.49 | 45,606 |
| 2023-12-07 | $4.36 | $4.36 | 23,396 |
| 2023-12-06 | $4.69 | $4.69 | 43,228 |
| 2023-12-05 | $4.80 | $4.80 | 18,567 |
| 2023-12-04 | $4.79 | $4.79 | 64,221 |
| 2023-12-01 | $5.41 | $5.41 | 79,471 |
| 2023-11-30 | $5.74 | $5.74 | 182,130 |
| 2023-11-29 | $6.76 | $6.76 | 211,277 |
| 2023-11-28 | $7.16 | $7.16 | 239,891 |
| 2023-11-27 | $5.55 | $5.55 | 156,617 |
| 2023-11-24 | $4.42 | $4.42 | 23,434 |
| 2023-11-22 | $4.47 | $4.47 | 34,436 |
| 2023-11-21 | $4.73 | $4.73 | 68,235 |
| 2023-11-20 | $4.70 | $4.70 | 50,439 |
| 2023-11-17 | $4.77 | $4.77 | 77,644 |
| 2023-11-16 | $4.21 | $4.21 | 79,186 |
| 2023-11-15 | $4.78 | $4.78 | 70,622 |
| 2023-11-14 | $4.38 | $4.38 | 65,312 |
| 2023-11-13 | $4.34 | $4.34 | 151,906 |
| 2023-11-10 | $3.67 | $3.67 | 87,685 |
| 2023-11-09 | $3.18 | $3.18 | 25,807 |
| 2023-11-08 | $3.12 | $3.12 | 77,688 |
| 2023-11-07 | $3.15 | $3.15 | 64,664 |
| 2023-11-06 | $3.16 | $3.16 | 31,876 |
| 2023-11-03 | $2.85 | $2.85 | 26,426 |
| 2023-11-02 | $2.76 | $2.76 | 35,768 |
| 2023-11-01 | $2.76 | $2.76 | 54,747 |
| 2023-10-31 | $2.62 | $2.62 | 34,873 |
| 2023-10-30 | $2.48 | $2.48 | 119,741 |
| 2023-10-27 | $2.69 | $2.69 | 199,871 |
| 2023-10-26 | $2.82 | $2.82 | 155,489 |
| 2023-10-25 | $2.40 | $2.40 | 229,316 |
| 2023-10-24 | $2.56 | $2.56 | 46,930 |
| 2023-10-23 | $2.78 | $2.78 | 71,288 |
| 2023-10-20 | $2.97 | $2.97 | 77,791 |
| 2023-10-19 | $3.24 | $3.24 | 55,202 |
| 2023-10-18 | $3.41 | $3.41 | 148,665 |
| 2023-10-17 | $3.98 | $3.98 | 45,293 |
| 2023-10-16 | $3.96 | $3.96 | 17,978 |
| 2023-10-13 | $3.97 | $3.97 | 21,006 |
| 2023-10-12 | $4.05 | $4.05 | 40,292 |
| 2023-10-11 | $4.28 | $4.28 | 8,250 |
| 2023-10-10 | $4.27 | $4.27 | 10,935 |
| 2023-10-09 | $3.99 | $3.99 | 31,107 |
| 2023-10-06 | $4.20 | $4.20 | 12,542 |
| 2023-10-05 | $4.35 | $4.35 | 5,828 |
| 2023-10-04 | $4.39 | $4.39 | 11,977 |
| 2023-10-03 | $4.19 | $4.19 | 20,831 |
| 2023-10-02 | $4.19 | $4.19 | 42,770 |
| 2023-09-29 | $4.40 | $4.40 | 28,275 |
| 2023-09-28 | $4.48 | $4.48 | 26,367 |
| 2023-09-27 | $4.52 | $4.52 | 10,952 |
| 2023-09-26 | $4.55 | $4.55 | 21,867 |
| 2023-09-25 | $4.56 | $4.56 | 14,041 |
| 2023-09-22 | $4.54 | $4.54 | 24,923 |
| 2023-09-21 | $4.55 | $4.55 | 39,068 |
| 2023-09-20 | $4.59 | $4.59 | 28,467 |
| 2023-09-19 | $4.77 | $4.77 | 23,315 |
| 2023-09-18 | $5.16 | $5.16 | 43,474 |
| 2023-09-15 | $4.50 | $4.50 | 46,298 |
| 2023-09-14 | $4.59 | $4.59 | 23,958 |
| 2023-09-13 | $4.80 | $4.80 | 39,397 |
| 2023-09-12 | $5.00 | $5.00 | 44,031 |
| 2023-09-11 | $4.57 | $4.57 | 29,124 |
| 2023-09-08 | $4.68 | $4.68 | 83,005 |
| 2023-09-07 | $4.91 | $4.91 | 39,660 |
| 2023-09-06 | $5.17 | $5.17 | 76,879 |
| 2023-09-05 | $5.54 | $5.54 | 29,471 |
| 2023-09-01 | $5.88 | $5.88 | 26,832 |
| 2023-08-31 | $5.91 | $5.91 | 30,777 |
| 2023-08-30 | $6.48 | $6.48 | 41,685 |
| 2023-08-29 | $6.00 | $6.00 | 49,308 |
| 2023-08-28 | $6.53 | $6.53 | 44,035 |
| 2023-08-25 | $5.92 | $5.92 | 17,682 |
| 2023-08-24 | $5.91 | $5.91 | 15,634 |
| 2023-08-23 | $5.79 | $5.79 | 25,180 |
| 2023-08-22 | $6.01 | $6.01 | 28,036 |
| 2023-08-21 | $5.52 | $5.52 | 60,271 |
| 2023-08-18 | $5.50 | $5.50 | 60,076 |
| 2023-08-17 | $5.71 | $5.71 | 51,142 |
| 2023-08-16 | $5.65 | $5.65 | 63,935 |
| 2023-08-15 | $6.39 | $6.39 | 40,966 |
| 2023-08-14 | $6.32 | $6.32 | 80,081 |
| 2023-08-11 | $7.65 | $7.65 | 13,604 |
| 2023-08-10 | $7.65 | $7.65 | 16,148 |
| 2023-08-09 | $7.74 | $7.74 | 43,729 |
| 2023-08-08 | $8.55 | $8.55 | 17,693 |
| 2023-08-07 | $8.80 | $8.80 | 26,246 |
| 2023-08-04 | $9.45 | $9.45 | 21,792 |
| 2023-08-03 | $9.63 | $9.63 | 20,793 |
| 2023-08-02 | $10.11 | $10.11 | 17,759 |
| 2023-08-01 | $10.17 | $10.17 | 13,460 |
| 2023-07-31 | $10.20 | $10.20 | 11,391 |
| 2023-07-28 | $10.17 | $10.17 | 9,487 |
| 2023-07-27 | $10.10 | $10.10 | 9,298 |
| 2023-07-26 | $10.20 | $10.20 | 16,463 |
| 2023-07-25 | $10.22 | $10.22 | 13,075 |
| 2023-07-24 | $9.93 | $9.93 | 15,811 |
| 2023-07-21 | $10.38 | $10.38 | 10,022 |
| 2023-07-20 | $10.88 | $10.88 | 11,820 |
| 2023-07-19 | $11.40 | $11.40 | 18,535 |
| 2023-07-18 | $11.41 | $11.41 | 7,527 |
| 2023-07-17 | $11.66 | $11.66 | 3,419 |
| 2023-07-14 | $11.50 | $11.50 | 24,281 |
| 2023-07-13 | $11.73 | $11.73 | 16,716 |
| 2023-07-12 | $11.87 | $11.87 | 12,239 |
| 2023-07-11 | $11.85 | $11.85 | 12,498 |
| 2023-07-10 | $11.40 | $11.40 | 12,325 |
| 2023-07-07 | $11.70 | $11.70 | 6,156 |
| 2023-07-06 | $11.69 | $11.69 | 9,725 |
| 2023-07-05 | $11.40 | $11.40 | 10,501 |
| 2023-07-03 | $11.68 | $11.68 | 1,897 |
| 2023-06-30 | $11.40 | $11.40 | 17,762 |
| 2023-06-29 | $11.56 | $11.56 | 7,739 |
| 2023-06-28 | $11.55 | $11.55 | 4,128 |
| 2023-06-27 | $11.72 | $11.72 | 8,919 |
| 2023-06-26 | $11.40 | $11.40 | 2,986 |
| 2023-06-23 | $11.40 | $11.40 | 5,342 |
| 2023-06-22 | $11.49 | $11.49 | 4,221 |
| 2023-06-21 | $11.70 | $11.70 | 6,735 |
| 2023-06-20 | $12.00 | $12.00 | 10,908 |
| 2023-06-16 | $12.31 | $12.31 | 25,789 |
| 2023-06-15 | $12.08 | $12.08 | 27,276 |
| 2023-06-14 | $11.52 | $11.52 | 4,697 |
| 2023-06-13 | $11.85 | $11.85 | 11,386 |
| 2023-06-12 | $11.70 | $11.70 | 5,774 |
| 2023-06-09 | $11.85 | $11.85 | 4,256 |
| 2023-06-08 | $12.00 | $12.00 | 11,462 |
| 2023-06-07 | $11.25 | $11.25 | 5,911 |
| 2023-06-06 | $11.49 | $11.49 | 9,236 |
| 2023-06-05 | $11.42 | $11.42 | 7,919 |
| 2023-06-02 | $11.40 | $11.40 | 3,959 |
| 2023-06-01 | $11.25 | $11.25 | 7,066 |
| 2023-05-31 | $11.39 | $11.39 | 7,873 |
| 2023-05-30 | $11.25 | $11.25 | 15,946 |
| 2023-05-26 | $11.40 | $11.40 | 5,789 |
| 2023-05-25 | $11.70 | $11.70 | 13,792 |
| 2023-05-24 | $11.74 | $11.74 | 16,267 |
| 2023-05-23 | $11.25 | $11.25 | 47,870 |
| 2023-05-22 | $12.00 | $12.00 | 20,633 |
| 2023-05-19 | $11.40 | $11.40 | 5,599 |
| 2023-05-18 | $11.25 | $11.25 | 19,412 |
| 2023-05-17 | $10.64 | $10.64 | 8,438 |
| 2023-05-16 | $10.20 | $10.20 | 8,633 |
| 2023-05-15 | $10.73 | $10.73 | 14,192 |
| 2023-05-12 | $10.04 | $10.04 | 16,120 |
| 2023-05-11 | $9.77 | $9.77 | 4,958 |
| 2023-05-10 | $9.90 | $9.90 | 13,645 |
| 2023-05-09 | $9.90 | $9.90 | 12,468 |
| 2023-05-08 | $9.27 | $9.27 | 11,609 |
| 2023-05-05 | $9.68 | $9.68 | 12,059 |
| 2023-05-04 | $9.60 | $9.60 | 7,518 |
| 2023-05-03 | $9.99 | $9.99 | 14,515 |
| 2023-05-02 | $10.20 | $10.20 | 37,266 |
| 2023-05-01 | $8.63 | $8.63 | 11,718 |
| 2023-04-28 | $8.79 | $8.79 | 10,217 |
| 2023-04-27 | $8.98 | $8.98 | 4,122 |
| 2023-04-26 | $9.01 | $9.01 | 11,468 |
| 2023-04-25 | $8.79 | $8.79 | 9,056 |
| 2023-04-24 | $9.30 | $9.30 | 10,896 |
| 2023-04-21 | $8.70 | $8.70 | 11,271 |
| 2023-04-20 | $8.70 | $8.70 | 14,310 |
| 2023-04-19 | $8.85 | $8.85 | 31,431 |
| 2023-04-18 | $10.20 | $10.20 | 20,916 |
| 2023-04-17 | $9.61 | $9.61 | 11,449 |
| 2023-04-14 | $9.84 | $9.84 | 10,598 |
| 2023-04-13 | $9.68 | $9.68 | 19,136 |
| 2023-04-12 | $10.20 | $10.20 | 12,120 |
| 2023-04-11 | $11.40 | $11.40 | 31,032 |
| 2023-04-10 | $9.93 | $9.93 | 7,885 |
| 2023-04-06 | $9.90 | $9.90 | 6,681 |
| 2023-04-05 | $10.17 | $10.17 | 11,229 |
| 2023-04-04 | $11.40 | $11.40 | 24,118 |
| 2023-04-03 | $9.90 | $9.90 | 15,793 |
| 2023-03-31 | $9.77 | $9.77 | 9,349 |
| 2023-03-30 | $9.73 | $9.73 | 14,310 |
| 2023-03-29 | $10.20 | $10.20 | 21,808 |
| 2023-03-28 | $8.75 | $8.75 | 27,744 |
| 2023-03-27 | $8.69 | $8.69 | 18,253 |
| 2023-03-24 | $8.40 | $8.40 | 28,760 |
| 2023-03-23 | $8.85 | $8.85 | 32,606 |
| 2023-03-22 | $9.26 | $9.26 | 51,506 |
| 2023-03-21 | $8.99 | $8.99 | 36,869 |
| 2023-03-20 | $9.29 | $9.29 | 72,795 |
| 2023-03-17 | $10.71 | $10.71 | 23,071 |
| 2023-03-16 | $11.40 | $11.40 | 42,808 |
| 2023-03-15 | $12.27 | $12.27 | 9,685 |
| 2023-03-14 | $12.60 | $12.60 | 6,165 |
| 2023-03-13 | $12.57 | $12.57 | 25,611 |
| 2023-03-10 | $13.20 | $13.20 | 28,404 |
| 2023-03-09 | $12.00 | $12.00 | 40,204 |
| 2023-03-08 | $11.39 | $11.39 | 9,399 |
| 2023-03-07 | $11.40 | $11.40 | 9,377 |
| 2023-03-06 | $11.68 | $11.68 | 23,231 |
| 2023-03-03 | $12.30 | $12.30 | 6,156 |
| 2023-03-02 | $12.15 | $12.15 | 29,453 |
| 2023-03-01 | $12.45 | $12.45 | 7,868 |
| 2023-02-28 | $12.90 | $12.90 | 12,961 |
| 2023-02-27 | $12.30 | $12.30 | 11,585 |
| 2023-02-24 | $12.54 | $12.54 | 11,157 |
| 2023-02-23 | $13.49 | $13.49 | 13,685 |
| 2023-02-22 | $13.20 | $13.20 | 4,355 |
| 2023-02-21 | $13.74 | $13.74 | 11,096 |
| 2023-02-17 | $14.40 | $14.40 | 15,557 |
| 2023-02-16 | $14.24 | $14.24 | 33,277 |
| 2023-02-15 | $14.69 | $14.69 | 5,048 |
| 2023-02-14 | $14.70 | $14.70 | 8,190 |
| 2023-02-13 | $15.15 | $15.15 | 10,594 |
| 2023-02-10 | $15.15 | $15.15 | 17,304 |
| 2023-02-09 | $15.00 | $15.00 | 29,793 |
| 2023-02-08 | $14.38 | $14.38 | 11,906 |
| 2023-02-07 | $14.88 | $14.88 | 9,412 |
| 2023-02-06 | $15.19 | $15.19 | 10,049 |
| 2023-02-03 | $15.37 | $15.37 | 15,295 |
| 2023-02-02 | $16.35 | $16.35 | 28,436 |
| 2023-02-01 | $15.00 | $15.00 | 15,139 |
| 2023-01-31 | $15.00 | $15.00 | 21,109 |
| 2023-01-30 | $14.21 | $14.21 | 16,557 |
| 2023-01-27 | $15.12 | $15.12 | 16,638 |
| 2023-01-26 | $14.71 | $14.71 | 12,337 |
| 2023-01-25 | $15.52 | $15.52 | 21,860 |
| 2023-01-24 | $15.90 | $15.90 | 11,481 |
| 2023-01-23 | $15.83 | $15.83 | 23,713 |
| 2023-01-20 | $14.95 | $14.95 | 33,110 |
| 2023-01-19 | $13.91 | $13.91 | 28,618 |
| 2023-01-18 | $13.20 | $13.20 | 33,806 |
| 2023-01-17 | $13.82 | $13.82 | 16,955 |
| 2023-01-13 | $13.50 | $13.50 | 47,910 |
| 2023-01-12 | $12.00 | $12.00 | 35,519 |
| 2023-01-11 | $11.92 | $11.92 | 14,896 |
| 2023-01-10 | $13.13 | $13.13 | 15,112 |
| 2023-01-09 | $11.91 | $11.91 | 13,918 |
| 2023-01-06 | $11.91 | $11.91 | 8,939 |
| 2023-01-05 | $12.53 | $12.53 | 16,025 |
| 2023-01-04 | $12.89 | $12.89 | 16,712 |
| 2023-01-03 | $12.60 | $12.60 | 36,260 |