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
- 2015-03-23 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 | $1.56 | $1.56 | 7,287 |
| 2023-12-28 | $1.09 | $1.09 | 23,110 |
| 2023-12-27 | $0.88 | $0.88 | 26,329 |
| 2023-12-26 | $1.04 | $1.04 | 9,388 |
| 2023-12-22 | $1.04 | $1.04 | 11,498 |
| 2023-12-21 | $1.04 | $1.04 | 11,938 |
| 2023-12-20 | $1.20 | $1.20 | 18,556 |
| 2023-12-19 | $1.51 | $1.51 | 6,015 |
| 2023-12-18 | $1.56 | $1.56 | 10,290 |
| 2023-12-15 | $1.35 | $1.35 | 0 |
| 2023-12-14 | $1.35 | $1.35 | 1,348 |
| 2023-12-13 | $1.61 | $1.61 | 9,331 |
| 2023-12-12 | $1.61 | $1.61 | 6,479 |
| 2023-12-11 | $1.98 | $1.98 | 3,144 |
| 2023-12-08 | $1.56 | $1.56 | 2,119 |
| 2023-12-07 | $2.18 | $2.18 | 0 |
| 2023-12-06 | $2.18 | $2.18 | 894 |
| 2023-12-05 | $2.34 | $2.34 | 8 |
| 2023-12-04 | $2.44 | $2.44 | 27 |
| 2023-12-01 | $2.39 | $2.39 | 21 |
| 2023-11-30 | $2.18 | $2.18 | 46 |
| 2023-11-29 | $2.18 | $2.18 | 0 |
| 2023-11-28 | $2.18 | $2.18 | 390 |
| 2023-11-27 | $2.34 | $2.34 | 9,712 |
| 2023-11-24 | $3.48 | $3.48 | 0 |
| 2023-11-22 | $3.48 | $3.48 | 8 |
| 2023-11-21 | $2.70 | $2.70 | 38 |
| 2023-11-20 | $2.44 | $2.44 | 1,679 |
| 2023-11-17 | $2.39 | $2.39 | 525 |
| 2023-11-16 | $2.86 | $2.86 | 6,612 |
| 2023-11-15 | $2.13 | $2.13 | 8 |
| 2023-11-14 | $2.08 | $2.08 | 1,223 |
| 2023-11-13 | $2.08 | $2.08 | 0 |
| 2023-11-10 | $2.08 | $2.08 | 1,442 |
| 2023-11-09 | $2.34 | $2.34 | 2,821 |
| 2023-11-08 | $2.60 | $2.60 | 0 |
| 2023-11-07 | $2.60 | $2.60 | 156 |
| 2023-11-06 | $2.08 | $2.08 | 2,646 |
| 2023-11-03 | $2.24 | $2.24 | 77 |
| 2023-11-02 | $2.60 | $2.60 | 192 |
| 2023-11-01 | $2.24 | $2.24 | 21 |
| 2023-10-31 | $2.44 | $2.44 | 21 |
| 2023-10-30 | $2.60 | $2.60 | 0 |
| 2023-10-27 | $2.60 | $2.60 | 385 |
| 2023-10-26 | $2.60 | $2.60 | 58 |
| 2023-10-25 | $2.60 | $2.60 | 2,152 |
| 2023-10-24 | $2.50 | $2.50 | 0 |
| 2023-10-23 | $2.50 | $2.50 | 2,077 |
| 2023-10-20 | $2.60 | $2.60 | 0 |
| 2023-10-19 | $2.60 | $2.60 | 0 |
| 2023-10-18 | $2.60 | $2.60 | 154 |
| 2023-10-17 | $2.24 | $2.24 | 0 |
| 2023-10-16 | $2.24 | $2.24 | 77 |
| 2023-10-13 | $2.60 | $2.60 | 967 |
| 2023-10-12 | $2.60 | $2.60 | 2,102 |
| 2023-10-11 | $2.60 | $2.60 | 863 |
| 2023-10-10 | $2.96 | $2.96 | 4,485 |
| 2023-10-09 | $2.34 | $2.34 | 233 |
| 2023-10-06 | $2.60 | $2.60 | 248 |
| 2023-10-05 | $2.60 | $2.60 | 346 |
| 2023-10-04 | $2.60 | $2.60 | 3,350 |
| 2023-10-03 | $2.76 | $2.76 | 1,927 |
| 2023-10-02 | $2.44 | $2.44 | 6 |
| 2023-09-29 | $3.64 | $3.64 | 135 |
| 2023-09-28 | $2.39 | $2.39 | 17 |
| 2023-09-27 | $3.02 | $3.02 | 38 |
| 2023-09-26 | $3.12 | $3.12 | 12,410 |
| 2023-09-25 | $4.52 | $4.52 | 188 |
| 2023-09-22 | $4.52 | $4.52 | 110 |
| 2023-09-21 | $3.80 | $3.80 | 4 |
| 2023-09-20 | $3.07 | $3.07 | 1,019 |
| 2023-09-19 | $3.64 | $3.64 | 38 |
| 2023-09-18 | $3.38 | $3.38 | 1,463 |
| 2023-09-15 | $3.90 | $3.90 | 0 |
| 2023-09-14 | $3.90 | $3.90 | 0 |
| 2023-09-13 | $3.90 | $3.90 | 473 |
| 2023-09-12 | $3.38 | $3.38 | 0 |
| 2023-09-11 | $3.38 | $3.38 | 5,646 |
| 2023-09-08 | $4.84 | $4.84 | 19 |
| 2023-09-07 | $4.89 | $4.89 | 0 |
| 2023-09-06 | $4.89 | $4.89 | 0 |
| 2023-09-05 | $4.89 | $4.89 | 29 |
| 2023-09-01 | $4.68 | $4.68 | 704 |
| 2023-08-31 | $4.89 | $4.89 | 6 |
| 2023-08-30 | $3.54 | $3.54 | 0 |
| 2023-08-29 | $3.54 | $3.54 | 2,069 |
| 2023-08-28 | $4.42 | $4.42 | 302 |
| 2023-08-25 | $4.68 | $4.68 | 0 |
| 2023-08-24 | $4.68 | $4.68 | 4 |
| 2023-08-23 | $3.69 | $3.69 | 58 |
| 2023-08-22 | $3.38 | $3.38 | 0 |
| 2023-08-21 | $3.38 | $3.38 | 2 |
| 2023-08-18 | $3.38 | $3.38 | 2 |
| 2023-08-17 | $3.38 | $3.38 | 0 |
| 2023-08-16 | $3.38 | $3.38 | 79 |
| 2023-08-15 | $3.28 | $3.28 | 188 |
| 2023-08-14 | $3.28 | $3.28 | 0 |
| 2023-08-11 | $3.28 | $3.28 | 288 |
| 2023-08-10 | $3.59 | $3.59 | 3,077 |
| 2023-08-09 | $4.32 | $4.32 | 3,669 |
| 2023-08-08 | $4.21 | $4.21 | 0 |
| 2023-08-07 | $4.21 | $4.21 | 58 |
| 2023-08-04 | $3.43 | $3.43 | 2 |
| 2023-08-03 | $4.11 | $4.11 | 313 |
| 2023-08-02 | $3.74 | $3.74 | 404 |
| 2023-08-01 | $3.85 | $3.85 | 10 |
| 2023-07-31 | $3.90 | $3.90 | 0 |
| 2023-07-28 | $3.90 | $3.90 | 0 |
| 2023-07-27 | $3.90 | $3.90 | 404 |
| 2023-07-26 | $3.74 | $3.74 | 506 |
| 2023-07-25 | $4.11 | $4.11 | 3,958 |
| 2023-07-24 | $4.63 | $4.63 | 885 |
| 2023-07-21 | $5.20 | $5.20 | 96 |
| 2023-07-20 | $5.20 | $5.20 | 275 |
| 2023-07-19 | $5.04 | $5.04 | 842 |
| 2023-07-18 | $5.20 | $5.20 | 631 |
| 2023-07-17 | $5.15 | $5.15 | 115 |
| 2023-07-14 | $5.10 | $5.10 | 2,450 |
| 2023-07-13 | $4.94 | $4.94 | 827 |
| 2023-07-12 | $5.20 | $5.20 | 915 |
| 2023-07-11 | $5.15 | $5.15 | 438 |
| 2023-07-10 | $6.24 | $6.24 | 96 |
| 2023-07-07 | $4.68 | $4.68 | 388 |
| 2023-07-06 | $4.63 | $4.63 | 15 |
| 2023-07-05 | $5.10 | $5.10 | 583 |
| 2023-07-03 | $5.20 | $5.20 | 192 |
| 2023-06-30 | $5.20 | $5.20 | 617 |
| 2023-06-29 | $5.20 | $5.20 | 2 |
| 2023-06-28 | $5.20 | $5.20 | 0 |
| 2023-06-27 | $5.20 | $5.20 | 200 |
| 2023-06-26 | $5.20 | $5.20 | 1,052 |
| 2023-06-23 | $5.46 | $5.46 | 223 |
| 2023-06-22 | $5.51 | $5.51 | 165 |
| 2023-06-21 | $5.51 | $5.51 | 467 |
| 2023-06-20 | $4.32 | $4.32 | 2,731 |
| 2023-06-16 | $6.24 | $6.24 | 288 |
| 2023-06-15 | $6.24 | $6.24 | 1,198 |
| 2023-06-14 | $6.24 | $6.24 | 246 |
| 2023-06-13 | $5.98 | $5.98 | 354 |
| 2023-06-12 | $5.98 | $5.98 | 550 |
| 2023-06-09 | $5.72 | $5.72 | 1,846 |
| 2023-06-08 | $6.24 | $6.24 | 596 |
| 2023-06-07 | $5.46 | $5.46 | 3,131 |
| 2023-06-06 | $4.84 | $4.84 | 19 |
| 2023-06-05 | $4.21 | $4.21 | 0 |
| 2023-06-02 | $4.21 | $4.21 | 935 |
| 2023-06-01 | $4.16 | $4.16 | 0 |
| 2023-05-31 | $4.16 | $4.16 | 2,783 |
| 2023-05-30 | $4.16 | $4.16 | 8 |
| 2023-05-26 | $4.16 | $4.16 | 192 |
| 2023-05-25 | $3.95 | $3.95 | 115 |
| 2023-05-24 | $4.16 | $4.16 | 2,525 |
| 2023-05-23 | $4.06 | $4.06 | 0 |
| 2023-05-22 | $4.06 | $4.06 | 0 |
| 2023-05-19 | $4.06 | $4.06 | 0 |
| 2023-05-18 | $4.06 | $4.06 | 683 |
| 2023-05-17 | $3.90 | $3.90 | 196 |
| 2023-05-16 | $3.95 | $3.95 | 390 |
| 2023-05-15 | $4.16 | $4.16 | 4,058 |
| 2023-05-12 | $3.90 | $3.90 | 537 |
| 2023-05-11 | $3.12 | $3.12 | 4 |
| 2023-05-10 | $2.70 | $2.70 | 19 |
| 2023-05-09 | $2.70 | $2.70 | 113 |
| 2023-05-08 | $3.38 | $3.38 | 0 |
| 2023-05-05 | $3.38 | $3.38 | 0 |
| 2023-05-04 | $3.38 | $3.38 | 0 |
| 2023-05-03 | $3.38 | $3.38 | 192 |
| 2023-05-02 | $3.43 | $3.43 | 0 |
| 2023-05-01 | $3.43 | $3.43 | 4 |
| 2023-04-28 | $3.33 | $3.33 | 481 |
| 2023-04-27 | $4.11 | $4.11 | 3,687 |
| 2023-04-26 | $4.06 | $4.06 | 0 |
| 2023-04-25 | $4.06 | $4.06 | 0 |
| 2023-04-24 | $4.06 | $4.06 | 702 |
| 2023-04-21 | $3.12 | $3.12 | 1,069 |
| 2023-04-20 | $2.60 | $2.60 | 5,308 |
| 2023-04-19 | $2.08 | $2.08 | 3,848 |
| 2023-04-18 | $3.43 | $3.43 | 35 |
| 2023-04-17 | $3.54 | $3.54 | 0 |
| 2023-04-14 | $3.54 | $3.54 | 587 |
| 2023-04-13 | $3.64 | $3.64 | 0 |
| 2023-04-12 | $3.64 | $3.64 | 4 |
| 2023-04-11 | $3.48 | $3.48 | 0 |
| 2023-04-10 | $3.48 | $3.48 | 69 |
| 2023-04-06 | $3.64 | $3.64 | 296 |
| 2023-04-05 | $3.43 | $3.43 | 1,423 |
| 2023-04-04 | $4.06 | $4.06 | 0 |
| 2023-04-03 | $4.06 | $4.06 | 3,025 |
| 2023-03-31 | $4.06 | $4.06 | 833 |
| 2023-03-30 | $3.43 | $3.43 | 602 |
| 2023-03-29 | $4.16 | $4.16 | 0 |
| 2023-03-28 | $4.16 | $4.16 | 552 |
| 2023-03-27 | $4.16 | $4.16 | 381 |
| 2023-03-24 | $4.16 | $4.16 | 481 |
| 2023-03-23 | $4.16 | $4.16 | 0 |
| 2023-03-22 | $4.16 | $4.16 | 60 |
| 2023-03-21 | $3.54 | $3.54 | 0 |
| 2023-03-20 | $3.54 | $3.54 | 6 |
| 2023-03-17 | $4.16 | $4.16 | 13 |
| 2023-03-16 | $4.16 | $4.16 | 1,640 |
| 2023-03-15 | $4.16 | $4.16 | 77 |
| 2023-03-14 | $4.16 | $4.16 | 12 |
| 2023-03-13 | $3.85 | $3.85 | 423 |
| 2023-03-10 | $3.90 | $3.90 | 0 |
| 2023-03-09 | $3.90 | $3.90 | 1,144 |
| 2023-03-08 | $3.54 | $3.54 | 2,367 |
| 2023-03-07 | $4.16 | $4.16 | 238 |
| 2023-03-06 | $4.16 | $4.16 | 1,488 |
| 2023-03-03 | $3.12 | $3.12 | 352 |
| 2023-03-02 | $4.16 | $4.16 | 3,173 |
| 2023-03-01 | $4.16 | $4.16 | 212 |
| 2023-02-28 | $4.16 | $4.16 | 433 |
| 2023-02-27 | $3.95 | $3.95 | 133 |
| 2023-02-24 | $4.16 | $4.16 | 173 |
| 2023-02-23 | $4.16 | $4.16 | 7,481 |
| 2023-02-22 | $5.98 | $5.98 | 0 |
| 2023-02-21 | $5.98 | $5.98 | 250 |
| 2023-02-17 | $6.24 | $6.24 | 179 |
| 2023-02-16 | $6.08 | $6.08 | 0 |
| 2023-02-15 | $6.08 | $6.08 | 4 |
| 2023-02-14 | $5.72 | $5.72 | 88 |
| 2023-02-13 | $5.67 | $5.67 | 0 |
| 2023-02-10 | $5.67 | $5.67 | 96 |
| 2023-02-09 | $6.08 | $6.08 | 1,112 |
| 2023-02-08 | $5.20 | $5.20 | 0 |
| 2023-02-07 | $5.20 | $5.20 | 0 |
| 2023-02-06 | $5.20 | $5.20 | 4 |
| 2023-02-03 | $5.20 | $5.20 | 83 |
| 2023-02-02 | $5.30 | $5.30 | 10 |
| 2023-02-01 | $5.36 | $5.36 | 96 |
| 2023-01-31 | $4.99 | $4.99 | 194 |
| 2023-01-30 | $5.62 | $5.62 | 2 |
| 2023-01-27 | $5.25 | $5.25 | 0 |
| 2023-01-26 | $5.25 | $5.25 | 1,775 |
| 2023-01-25 | $5.20 | $5.20 | 96 |
| 2023-01-24 | $4.89 | $4.89 | 10 |
| 2023-01-23 | $4.89 | $4.89 | 0 |
| 2023-01-20 | $4.89 | $4.89 | 0 |
| 2023-01-19 | $4.89 | $4.89 | 6 |
| 2023-01-18 | $5.46 | $5.46 | 223 |
| 2023-01-17 | $4.89 | $4.89 | 296 |
| 2023-01-13 | $5.15 | $5.15 | 0 |
| 2023-01-12 | $5.15 | $5.15 | 2 |
| 2023-01-11 | $5.25 | $5.25 | 2 |
| 2023-01-10 | $5.25 | $5.25 | 0 |
| 2023-01-09 | $5.25 | $5.25 | 0 |
| 2023-01-06 | $5.25 | $5.25 | 65 |
| 2023-01-05 | $5.62 | $5.62 | 0 |
| 2023-01-04 | $5.62 | $5.62 | 1,269 |
| 2023-01-03 | $5.20 | $5.20 | 698 |