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
- 2015-09-30 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 | $3.85 | $3.85 | 73,400 |
| 2023-12-28 | $3.45 | $3.45 | 66,600 |
| 2023-12-27 | $3.59 | $3.59 | 76,700 |
| 2023-12-26 | $3.87 | $3.87 | 86,000 |
| 2023-12-22 | $3.64 | $3.64 | 44,300 |
| 2023-12-21 | $3.03 | $3.03 | 87,800 |
| 2023-12-20 | $3.28 | $3.28 | 57,300 |
| 2023-12-19 | $3.69 | $3.69 | 47,100 |
| 2023-12-18 | $3.62 | $3.62 | 90,900 |
| 2023-12-15 | $3.71 | $3.71 | 81,700 |
| 2023-12-14 | $3.87 | $3.87 | 75,900 |
| 2023-12-13 | $3.53 | $3.53 | 122,500 |
| 2023-12-12 | $3.34 | $3.34 | 134,100 |
| 2023-12-11 | $3.05 | $3.05 | 319,300 |
| 2023-12-08 | $2.87 | $2.87 | 39,700 |
| 2023-12-07 | $2.85 | $2.85 | 50,000 |
| 2023-12-06 | $2.55 | $2.55 | 43,600 |
| 2023-12-05 | $2.59 | $2.59 | 20,500 |
| 2023-12-04 | $2.55 | $2.55 | 29,300 |
| 2023-12-01 | $2.56 | $2.56 | 39,800 |
| 2023-11-30 | $2.50 | $2.50 | 69,000 |
| 2023-11-29 | $2.39 | $2.39 | 68,500 |
| 2023-11-28 | $2.09 | $2.09 | 7,600 |
| 2023-11-27 | $1.97 | $1.97 | 14,700 |
| 2023-11-24 | $2.00 | $2.00 | 13,600 |
| 2023-11-22 | $2.09 | $2.09 | 12,100 |
| 2023-11-21 | $2.11 | $2.11 | 16,700 |
| 2023-11-20 | $2.08 | $2.08 | 11,100 |
| 2023-11-17 | $1.99 | $1.99 | 61,000 |
| 2023-11-16 | $1.99 | $1.99 | 12,200 |
| 2023-11-15 | $2.10 | $2.10 | 35,500 |
| 2023-11-14 | $2.12 | $2.12 | 34,700 |
| 2023-11-13 | $1.80 | $1.80 | 40,700 |
| 2023-11-10 | $1.85 | $1.85 | 23,600 |
| 2023-11-09 | $1.81 | $1.81 | 45,800 |
| 2023-11-08 | $2.13 | $2.13 | 43,300 |
| 2023-11-07 | $2.07 | $2.07 | 237,700 |
| 2023-11-06 | $2.14 | $2.14 | 86,400 |
| 2023-11-03 | $1.86 | $1.86 | 36,400 |
| 2023-11-02 | $1.82 | $1.82 | 40,100 |
| 2023-11-01 | $1.75 | $1.75 | 36,300 |
| 2023-10-31 | $1.89 | $1.89 | 23,300 |
| 2023-10-30 | $1.85 | $1.85 | 34,900 |
| 2023-10-27 | $1.86 | $1.86 | 63,500 |
| 2023-10-26 | $1.89 | $1.89 | 15,200 |
| 2023-10-25 | $1.91 | $1.91 | 57,400 |
| 2023-10-24 | $1.87 | $1.87 | 42,400 |
| 2023-10-23 | $1.95 | $1.95 | 29,800 |
| 2023-10-20 | $2.02 | $2.02 | 34,500 |
| 2023-10-19 | $2.30 | $2.30 | 9,600 |
| 2023-10-18 | $2.22 | $2.22 | 12,300 |
| 2023-10-17 | $2.38 | $2.38 | 39,600 |
| 2023-10-16 | $2.45 | $2.45 | 25,800 |
| 2023-10-13 | $2.44 | $2.44 | 24,400 |
| 2023-10-12 | $2.38 | $2.38 | 29,900 |
| 2023-10-11 | $2.60 | $2.60 | 10,300 |
| 2023-10-10 | $2.56 | $2.56 | 43,700 |
| 2023-10-09 | $2.62 | $2.62 | 15,300 |
| 2023-10-06 | $2.79 | $2.79 | 42,100 |
| 2023-10-05 | $2.91 | $2.91 | 13,300 |
| 2023-10-04 | $2.91 | $2.91 | 35,400 |
| 2023-10-03 | $2.63 | $2.63 | 113,900 |
| 2023-10-02 | $2.85 | $2.85 | 47,100 |
| 2023-09-29 | $2.81 | $2.81 | 145,100 |
| 2023-09-28 | $3.16 | $3.16 | 310,600 |
| 2023-09-27 | $4.19 | $4.19 | 112,800 |
| 2023-09-26 | $4.95 | $4.95 | 16,427 |
| 2023-09-25 | $4.49 | $4.49 | 14,020 |
| 2023-09-22 | $5.01 | $5.01 | 5,327 |
| 2023-09-21 | $5.18 | $5.18 | 5,153 |
| 2023-09-20 | $5.13 | $5.13 | 5,953 |
| 2023-09-19 | $4.79 | $4.79 | 13,413 |
| 2023-09-18 | $6.12 | $6.12 | 23,227 |
| 2023-09-15 | $5.54 | $5.54 | 15,107 |
| 2023-09-14 | $5.04 | $5.04 | 42,240 |
| 2023-09-13 | $3.71 | $3.71 | 39,173 |
| 2023-09-12 | $5.10 | $5.10 | 21,180 |
| 2023-09-11 | $5.46 | $5.46 | 48,467 |
| 2023-09-08 | $6.90 | $6.90 | 3,713 |
| 2023-09-07 | $6.98 | $6.98 | 2,213 |
| 2023-09-06 | $6.75 | $6.75 | 6,507 |
| 2023-09-05 | $7.16 | $7.16 | 1,600 |
| 2023-09-01 | $7.07 | $7.07 | 2,860 |
| 2023-08-31 | $7.35 | $7.35 | 1,287 |
| 2023-08-30 | $7.29 | $7.29 | 2,607 |
| 2023-08-29 | $7.53 | $7.53 | 3,727 |
| 2023-08-28 | $7.34 | $7.34 | 1,720 |
| 2023-08-25 | $7.43 | $7.43 | 5,527 |
| 2023-08-24 | $7.26 | $7.26 | 10,893 |
| 2023-08-23 | $7.67 | $7.66 | 7,840 |
| 2023-08-22 | $7.82 | $7.82 | 10,873 |
| 2023-08-21 | $8.10 | $8.10 | 15,933 |
| 2023-08-18 | $7.88 | $7.88 | 3,667 |
| 2023-08-17 | $7.55 | $7.55 | 9,860 |
| 2023-08-16 | $7.89 | $7.89 | 4,820 |
| 2023-08-15 | $7.97 | $7.97 | 5,947 |
| 2023-08-14 | $7.67 | $7.66 | 4,367 |
| 2023-08-11 | $7.65 | $7.65 | 9,553 |
| 2023-08-10 | $7.47 | $7.47 | 2,653 |
| 2023-08-09 | $7.35 | $7.35 | 2,800 |
| 2023-08-08 | $7.28 | $7.28 | 2,807 |
| 2023-08-07 | $7.46 | $7.46 | 10,073 |
| 2023-08-04 | $7.50 | $7.50 | 4,593 |
| 2023-08-03 | $7.65 | $7.65 | 4,787 |
| 2023-08-02 | $7.76 | $7.76 | 4,047 |
| 2023-08-01 | $7.80 | $7.80 | 6,720 |
| 2023-07-31 | $7.35 | $7.35 | 8,793 |
| 2023-07-28 | $7.34 | $7.34 | 11,487 |
| 2023-07-27 | $7.20 | $7.20 | 13,313 |
| 2023-07-26 | $7.64 | $7.63 | 9,740 |
| 2023-07-25 | $7.50 | $7.50 | 4,820 |
| 2023-07-24 | $7.94 | $7.94 | 3,080 |
| 2023-07-21 | $7.59 | $7.59 | 10,473 |
| 2023-07-20 | $8.03 | $8.03 | 8,353 |
| 2023-07-19 | $7.83 | $7.83 | 6,367 |
| 2023-07-18 | $7.52 | $7.52 | 15,180 |
| 2023-07-17 | $7.50 | $7.50 | 9,633 |
| 2023-07-14 | $7.55 | $7.55 | 5,487 |
| 2023-07-13 | $7.67 | $7.66 | 13,420 |
| 2023-07-12 | $7.44 | $7.44 | 23,693 |
| 2023-07-11 | $7.95 | $7.95 | 152,973 |
| 2023-07-10 | $7.53 | $7.53 | 8,353 |
| 2023-07-07 | $7.85 | $7.85 | 45,173 |
| 2023-07-06 | $6.11 | $6.11 | 10,440 |
| 2023-07-05 | $6.14 | $6.13 | 13,047 |
| 2023-07-03 | $6.14 | $6.13 | 10,793 |
| 2023-06-30 | $6.45 | $6.45 | 23,740 |
| 2023-06-29 | $6.60 | $6.60 | 8,840 |
| 2023-06-28 | $6.56 | $6.56 | 18,433 |
| 2023-06-27 | $7.28 | $7.28 | 10,880 |
| 2023-06-26 | $6.29 | $6.29 | 27,700 |
| 2023-06-23 | $6.90 | $6.90 | 18,900 |
| 2023-06-22 | $7.56 | $7.56 | 6,753 |
| 2023-06-21 | $7.80 | $7.80 | 20,587 |
| 2023-06-20 | $8.42 | $8.42 | 9,800 |
| 2023-06-16 | $8.40 | $8.40 | 6,887 |
| 2023-06-15 | $8.46 | $8.46 | 5,307 |
| 2023-06-14 | $8.52 | $8.52 | 12,287 |
| 2023-06-13 | $8.40 | $8.40 | 7,620 |
| 2023-06-12 | $8.55 | $8.55 | 15,653 |
| 2023-06-09 | $8.88 | $8.88 | 13,247 |
| 2023-06-08 | $8.90 | $8.90 | 9,000 |
| 2023-06-07 | $8.55 | $8.55 | 21,573 |
| 2023-06-06 | $9.38 | $9.38 | 40,853 |
| 2023-06-05 | $7.31 | $7.31 | 28,440 |
| 2023-06-02 | $8.55 | $8.55 | 6,680 |
| 2023-06-01 | $8.33 | $8.33 | 5,660 |
| 2023-05-31 | $7.88 | $7.88 | 10,287 |
| 2023-05-30 | $8.55 | $8.55 | 15,753 |
| 2023-05-26 | $8.40 | $8.40 | 4,433 |
| 2023-05-25 | $8.18 | $8.18 | 11,753 |
| 2023-05-24 | $8.55 | $8.55 | 5,987 |
| 2023-05-23 | $8.40 | $8.40 | 5,800 |
| 2023-05-22 | $8.43 | $8.43 | 9,260 |
| 2023-05-19 | $8.54 | $8.54 | 14,267 |
| 2023-05-18 | $8.58 | $8.58 | 10,047 |
| 2023-05-17 | $8.46 | $8.46 | 11,167 |
| 2023-05-16 | $8.09 | $8.09 | 9,673 |
| 2023-05-15 | $8.25 | $8.25 | 18,487 |
| 2023-05-12 | $8.34 | $8.34 | 12,307 |
| 2023-05-11 | $8.37 | $8.37 | 33,113 |
| 2023-05-10 | $8.33 | $8.33 | 113,433 |
| 2023-05-09 | $7.53 | $7.53 | 602,993 |
| 2023-05-08 | $8.40 | $8.40 | 21,740 |
| 2023-05-05 | $8.25 | $8.25 | 6,873 |
| 2023-05-04 | $8.25 | $8.25 | 10,433 |
| 2023-05-03 | $8.09 | $8.09 | 11,193 |
| 2023-05-02 | $7.38 | $7.38 | 11,553 |
| 2023-05-01 | $7.95 | $7.95 | 34,053 |
| 2023-04-28 | $7.95 | $7.95 | 9,853 |
| 2023-04-27 | $7.82 | $7.82 | 6,127 |
| 2023-04-26 | $7.53 | $7.53 | 7,860 |
| 2023-04-25 | $8.63 | $8.63 | 4,173 |
| 2023-04-24 | $9.60 | $9.60 | 2,467 |
| 2023-04-21 | $9.72 | $9.72 | 1,347 |
| 2023-04-20 | $9.80 | $9.80 | 3,233 |
| 2023-04-19 | $10.07 | $10.07 | 2,460 |
| 2023-04-18 | $9.90 | $9.90 | 987 |
| 2023-04-17 | $9.90 | $9.90 | 7,860 |
| 2023-04-14 | $10.26 | $10.26 | 7,587 |
| 2023-04-13 | $10.16 | $10.16 | 4,687 |
| 2023-04-12 | $9.47 | $9.47 | 8,440 |
| 2023-04-11 | $9.02 | $9.02 | 7,953 |
| 2023-04-10 | $8.45 | $8.45 | 8,633 |
| 2023-04-06 | $8.66 | $8.66 | 6,133 |
| 2023-04-05 | $7.52 | $7.52 | 5,660 |
| 2023-04-04 | $8.04 | $8.04 | 28,607 |
| 2023-04-03 | $8.70 | $8.70 | 15,687 |
| 2023-03-31 | $9.48 | $9.48 | 7,867 |
| 2023-03-30 | $10.05 | $10.05 | 9,140 |
| 2023-03-29 | $9.45 | $9.45 | 19,320 |
| 2023-03-28 | $9.18 | $9.18 | 8,133 |
| 2023-03-27 | $8.72 | $8.72 | 2,160 |
| 2023-03-24 | $8.63 | $8.63 | 7,393 |
| 2023-03-23 | $9.15 | $9.15 | 4,020 |
| 2023-03-22 | $9.45 | $9.45 | 3,373 |
| 2023-03-21 | $10.20 | $10.20 | 9,773 |
| 2023-03-20 | $10.19 | $10.19 | 12,773 |
| 2023-03-17 | $9.45 | $9.45 | 5,887 |
| 2023-03-16 | $9.30 | $9.30 | 8,540 |
| 2023-03-15 | $9.12 | $9.12 | 6,693 |
| 2023-03-14 | $9.15 | $9.15 | 7,347 |
| 2023-03-13 | $8.93 | $8.93 | 5,420 |
| 2023-03-10 | $8.46 | $8.46 | 9,640 |
| 2023-03-09 | $9.45 | $9.45 | 12,160 |
| 2023-03-08 | $10.05 | $10.05 | 3,427 |
| 2023-03-07 | $9.96 | $9.96 | 5,107 |
| 2023-03-06 | $10.05 | $10.05 | 2,687 |
| 2023-03-03 | $10.20 | $10.20 | 6,253 |
| 2023-03-02 | $10.05 | $10.05 | 5,827 |
| 2023-03-01 | $10.47 | $10.47 | 4,320 |
| 2023-02-28 | $10.50 | $10.50 | 8,007 |
| 2023-02-27 | $11.10 | $11.10 | 4,993 |
| 2023-02-24 | $11.25 | $11.25 | 5,773 |
| 2023-02-23 | $12.00 | $12.00 | 6,893 |
| 2023-02-22 | $12.21 | $12.21 | 13,253 |
| 2023-02-21 | $12.60 | $12.60 | 3,433 |
| 2023-02-17 | $12.83 | $12.83 | 6,407 |
| 2023-02-16 | $12.30 | $12.30 | 7,813 |
| 2023-02-15 | $12.57 | $12.57 | 2,387 |
| 2023-02-14 | $12.30 | $12.30 | 2,193 |
| 2023-02-13 | $12.23 | $12.23 | 6,160 |
| 2023-02-10 | $12.74 | $12.74 | 9,173 |
| 2023-02-09 | $13.11 | $13.11 | 6,993 |
| 2023-02-08 | $13.32 | $13.32 | 3,360 |
| 2023-02-07 | $13.46 | $13.45 | 6,040 |
| 2023-02-06 | $13.20 | $13.20 | 4,287 |
| 2023-02-03 | $13.65 | $13.65 | 6,480 |
| 2023-02-02 | $13.50 | $13.50 | 7,133 |
| 2023-02-01 | $13.20 | $13.20 | 5,193 |
| 2023-01-31 | $12.75 | $12.75 | 9,387 |
| 2023-01-30 | $13.50 | $13.50 | 7,147 |
| 2023-01-27 | $14.10 | $14.10 | 7,227 |
| 2023-01-26 | $14.40 | $14.40 | 3,353 |
| 2023-01-25 | $14.63 | $14.63 | 1,173 |
| 2023-01-24 | $14.36 | $14.36 | 11,227 |
| 2023-01-23 | $14.28 | $14.28 | 8,773 |
| 2023-01-20 | $15.00 | $15.00 | 22,133 |
| 2023-01-19 | $15.00 | $15.00 | 106,047 |
| 2023-01-18 | $14.88 | $14.88 | 5,293 |
| 2023-01-17 | $15.30 | $15.30 | 12,153 |
| 2023-01-13 | $15.75 | $15.75 | 7,773 |
| 2023-01-12 | $16.05 | $16.05 | 24,087 |
| 2023-01-11 | $13.95 | $13.95 | 3,040 |
| 2023-01-10 | $13.65 | $13.65 | 8,000 |
| 2023-01-09 | $13.20 | $13.20 | 4,980 |
| 2023-01-06 | $13.65 | $13.65 | 10,913 |
| 2023-01-05 | $12.53 | $12.53 | 8,500 |
| 2023-01-04 | $11.25 | $11.25 | 9,060 |
| 2023-01-03 | $11.13 | $11.13 | 5,193 |