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
- 1995-04-19 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 | $3.53 | $6.36 | 14,300 |
| 2023-12-28 | $3.47 | $6.25 | 7,000 |
| 2023-12-27 | $3.46 | $6.23 | 17,100 |
| 2023-12-26 | $3.49 | $6.28 | 15,500 |
| 2023-12-22 | $3.40 | $6.12 | 24,900 |
| 2023-12-21 | $3.59 | $6.46 | 7,300 |
| 2023-12-20 | $3.56 | $6.41 | 3,900 |
| 2023-12-19 | $3.50 | $6.30 | 7,200 |
| 2023-12-18 | $3.46 | $6.23 | 9,800 |
| 2023-12-15 | $3.44 | $6.19 | 7,000 |
| 2023-12-14 | $3.42 | $6.16 | 17,800 |
| 2023-12-13 | $3.34 | $6.01 | 10,200 |
| 2023-12-12 | $3.35 | $6.03 | 12,400 |
| 2023-12-11 | $3.38 | $6.09 | 6,000 |
| 2023-12-08 | $3.37 | $6.07 | 4,700 |
| 2023-12-07 | $3.41 | $6.14 | 10,600 |
| 2023-12-06 | $3.36 | $6.05 | 5,800 |
| 2023-12-05 | $3.39 | $6.10 | 4,000 |
| 2023-12-04 | $3.41 | $6.14 | 11,100 |
| 2023-12-01 | $3.36 | $6.05 | 11,400 |
| 2023-11-30 | $3.35 | $6.03 | 4,500 |
| 2023-11-29 | $3.38 | $6.09 | 5,100 |
| 2023-11-28 | $3.38 | $6.09 | 9,200 |
| 2023-11-27 | $3.36 | $6.05 | 6,600 |
| 2023-11-24 | $3.43 | $6.18 | 5,300 |
| 2023-11-22 | $3.43 | $6.18 | 5,300 |
| 2023-11-21 | $3.34 | $6.01 | 7,400 |
| 2023-11-20 | $3.41 | $6.14 | 3,100 |
| 2023-11-17 | $3.36 | $6.05 | 7,200 |
| 2023-11-16 | $3.39 | $6.10 | 3,600 |
| 2023-11-15 | $3.42 | $6.16 | 5,300 |
| 2023-11-14 | $3.50 | $6.30 | 4,200 |
| 2023-11-13 | $3.45 | $6.21 | 5,900 |
| 2023-11-10 | $3.45 | $6.21 | 3,700 |
| 2023-11-09 | $3.45 | $6.21 | 3,300 |
| 2023-11-08 | $3.52 | $6.25 | 11,100 |
| 2023-11-07 | $3.44 | $6.11 | 3,500 |
| 2023-11-06 | $3.48 | $6.18 | 8,300 |
| 2023-11-03 | $3.43 | $6.09 | 3,900 |
| 2023-11-02 | $3.40 | $6.04 | 34,400 |
| 2023-11-01 | $3.38 | $6.00 | 4,900 |
| 2023-10-31 | $3.40 | $6.04 | 17,200 |
| 2023-10-30 | $3.47 | $6.16 | 6,400 |
| 2023-10-27 | $3.54 | $6.28 | 3,900 |
| 2023-10-26 | $3.53 | $6.27 | 6,100 |
| 2023-10-25 | $3.53 | $6.27 | 2,800 |
| 2023-10-24 | $3.61 | $6.41 | 3,000 |
| 2023-10-23 | $3.53 | $6.27 | 8,300 |
| 2023-10-20 | $3.56 | $6.32 | 6,500 |
| 2023-10-19 | $3.64 | $6.46 | 3,300 |
| 2023-10-18 | $3.62 | $6.43 | 1,700 |
| 2023-10-17 | $3.60 | $6.39 | 7,700 |
| 2023-10-16 | $3.60 | $6.39 | 16,900 |
| 2023-10-13 | $3.67 | $6.51 | 5,300 |
| 2023-10-12 | $3.63 | $6.44 | 3,400 |
| 2023-10-11 | $3.63 | $6.44 | 8,000 |
| 2023-10-10 | $3.62 | $6.43 | 15,000 |
| 2023-10-09 | $3.55 | $6.30 | 13,000 |
| 2023-10-06 | $3.54 | $6.28 | 10,300 |
| 2023-10-05 | $3.56 | $6.32 | 7,000 |
| 2023-10-04 | $3.57 | $6.34 | 14,600 |
| 2023-10-03 | $3.50 | $6.21 | 2,900 |
| 2023-10-02 | $3.54 | $6.28 | 5,200 |
| 2023-09-29 | $3.53 | $6.27 | 1,900 |
| 2023-09-28 | $3.56 | $6.32 | 3,000 |
| 2023-09-27 | $3.56 | $6.32 | 18,000 |
| 2023-09-26 | $3.52 | $6.25 | 5,400 |
| 2023-09-25 | $3.53 | $6.27 | 4,600 |
| 2023-09-22 | $3.58 | $6.36 | 6,500 |
| 2023-09-21 | $3.54 | $6.28 | 9,300 |
| 2023-09-20 | $3.59 | $6.37 | 9,700 |
| 2023-09-19 | $3.50 | $6.21 | 17,800 |
| 2023-09-18 | $3.50 | $6.21 | 17,500 |
| 2023-09-15 | $3.60 | $6.39 | 39,800 |
| 2023-09-14 | $3.50 | $6.21 | 12,500 |
| 2023-09-13 | $3.47 | $6.16 | 12,000 |
| 2023-09-12 | $3.50 | $6.21 | 5,200 |
| 2023-09-11 | $3.52 | $6.25 | 5,800 |
| 2023-09-08 | $3.42 | $6.07 | 9,000 |
| 2023-09-07 | $3.49 | $6.20 | 8,500 |
| 2023-09-06 | $3.51 | $6.23 | 10,900 |
| 2023-09-05 | $3.53 | $6.27 | 10,000 |
| 2023-09-01 | $3.55 | $6.30 | 10,700 |
| 2023-08-31 | $3.57 | $6.34 | 8,900 |
| 2023-08-30 | $3.60 | $6.39 | 7,000 |
| 2023-08-29 | $3.57 | $6.34 | 8,300 |
| 2023-08-28 | $3.62 | $6.43 | 18,600 |
| 2023-08-25 | $3.51 | $6.23 | 32,000 |
| 2023-08-24 | $3.59 | $6.37 | 10,800 |
| 2023-08-23 | $3.58 | $6.36 | 10,300 |
| 2023-08-22 | $3.68 | $6.53 | 14,800 |
| 2023-08-21 | $3.72 | $6.60 | 3,600 |
| 2023-08-18 | $3.78 | $6.71 | 17,600 |
| 2023-08-17 | $3.76 | $6.67 | 3,800 |
| 2023-08-16 | $3.80 | $6.75 | 4,400 |
| 2023-08-15 | $3.81 | $6.76 | 42,900 |
| 2023-08-14 | $3.85 | $6.83 | 16,600 |
| 2023-08-11 | $3.91 | $6.94 | 8,300 |
| 2023-08-10 | $3.93 | $6.98 | 10,400 |
| 2023-08-09 | $4.00 | $7.01 | 21,800 |
| 2023-08-08 | $4.08 | $7.15 | 5,700 |
| 2023-08-07 | $4.05 | $7.10 | 12,100 |
| 2023-08-04 | $4.08 | $7.15 | 24,000 |
| 2023-08-03 | $4.10 | $7.19 | 18,800 |
| 2023-08-02 | $4.07 | $7.13 | 14,900 |
| 2023-08-01 | $4.00 | $7.01 | 8,800 |
| 2023-07-31 | $3.98 | $6.98 | 20,400 |
| 2023-07-28 | $4.02 | $7.05 | 6,400 |
| 2023-07-27 | $3.99 | $6.99 | 6,000 |
| 2023-07-26 | $4.05 | $7.10 | 9,300 |
| 2023-07-25 | $4.08 | $7.15 | 5,600 |
| 2023-07-24 | $4.10 | $7.19 | 16,900 |
| 2023-07-21 | $4.00 | $7.01 | 9,900 |
| 2023-07-20 | $4.03 | $7.06 | 6,700 |
| 2023-07-19 | $4.08 | $7.15 | 11,900 |
| 2023-07-18 | $4.06 | $7.12 | 5,100 |
| 2023-07-17 | $3.98 | $6.98 | 7,500 |
| 2023-07-14 | $4.00 | $7.01 | 4,400 |
| 2023-07-13 | $4.07 | $7.13 | 3,900 |
| 2023-07-12 | $4.05 | $7.10 | 6,800 |
| 2023-07-11 | $4.08 | $7.15 | 3,400 |
| 2023-07-10 | $4.05 | $7.10 | 12,000 |
| 2023-07-07 | $4.09 | $7.17 | 5,200 |
| 2023-07-06 | $4.09 | $7.17 | 8,900 |
| 2023-07-05 | $4.09 | $7.17 | 13,600 |
| 2023-07-03 | $4.18 | $7.33 | 6,100 |
| 2023-06-30 | $4.13 | $7.24 | 8,000 |
| 2023-06-29 | $4.11 | $7.20 | 8,200 |
| 2023-06-28 | $4.07 | $7.13 | 4,400 |
| 2023-06-27 | $4.04 | $7.08 | 6,900 |
| 2023-06-26 | $4.01 | $7.03 | 11,500 |
| 2023-06-23 | $4.11 | $7.20 | 18,000 |
| 2023-06-22 | $4.04 | $7.08 | 3,900 |
| 2023-06-21 | $4.12 | $7.22 | 10,800 |
| 2023-06-20 | $4.14 | $7.26 | 13,800 |
| 2023-06-16 | $4.19 | $7.35 | 13,300 |
| 2023-06-15 | $4.14 | $7.26 | 20,900 |
| 2023-06-14 | $4.15 | $7.27 | 13,900 |
| 2023-06-13 | $4.13 | $7.24 | 24,100 |
| 2023-06-12 | $4.08 | $7.15 | 62,200 |
| 2023-06-09 | $4.28 | $7.50 | 48,600 |
| 2023-06-08 | $4.22 | $7.40 | 88,000 |
| 2023-06-07 | $4.06 | $7.12 | 10,000 |
| 2023-06-06 | $3.90 | $6.84 | 12,600 |
| 2023-06-05 | $3.94 | $6.91 | 55,000 |
| 2023-06-02 | $4.05 | $7.10 | 22,000 |
| 2023-06-01 | $3.90 | $6.84 | 23,100 |
| 2023-05-31 | $3.92 | $6.87 | 21,600 |
| 2023-05-30 | $4.05 | $7.10 | 40,500 |
| 2023-05-26 | $3.97 | $6.96 | 28,100 |
| 2023-05-25 | $3.95 | $6.92 | 26,300 |
| 2023-05-24 | $3.87 | $6.78 | 18,800 |
| 2023-05-23 | $3.91 | $6.85 | 29,600 |
| 2023-05-22 | $3.99 | $6.99 | 22,000 |
| 2023-05-19 | $4.07 | $7.13 | 61,500 |
| 2023-05-18 | $3.96 | $6.94 | 24,900 |
| 2023-05-17 | $3.86 | $6.77 | 17,700 |
| 2023-05-16 | $3.90 | $6.84 | 32,700 |
| 2023-05-15 | $3.68 | $6.45 | 65,600 |
| 2023-05-12 | $3.61 | $6.33 | 2,400 |
| 2023-05-11 | $3.59 | $6.29 | 3,500 |
| 2023-05-10 | $3.75 | $6.49 | 4,200 |
| 2023-05-09 | $3.65 | $6.31 | 2,800 |
| 2023-05-08 | $3.67 | $6.35 | 2,500 |
| 2023-05-05 | $3.60 | $6.23 | 19,200 |
| 2023-05-04 | $3.66 | $6.33 | 2,900 |
| 2023-05-03 | $3.66 | $6.33 | 2,700 |
| 2023-05-02 | $3.68 | $6.37 | 4,300 |
| 2023-05-01 | $3.64 | $6.30 | 32,500 |
| 2023-04-28 | $3.57 | $6.17 | 9,000 |
| 2023-04-27 | $3.61 | $6.24 | 4,900 |
| 2023-04-26 | $3.56 | $6.16 | 6,000 |
| 2023-04-25 | $3.59 | $6.21 | 4,300 |
| 2023-04-24 | $3.58 | $6.19 | 3,700 |
| 2023-04-21 | $3.59 | $6.21 | 2,100 |
| 2023-04-20 | $3.55 | $6.14 | 6,400 |
| 2023-04-19 | $3.60 | $6.23 | 7,500 |
| 2023-04-18 | $3.55 | $6.14 | 4,400 |
| 2023-04-17 | $3.54 | $6.12 | 5,000 |
| 2023-04-14 | $3.54 | $6.12 | 7,800 |
| 2023-04-13 | $3.57 | $6.17 | 5,500 |
| 2023-04-12 | $3.60 | $6.23 | 3,400 |
| 2023-04-11 | $3.63 | $6.28 | 6,100 |
| 2023-04-10 | $3.63 | $6.28 | 3,800 |
| 2023-04-06 | $3.59 | $6.21 | 1,800 |
| 2023-04-05 | $3.57 | $6.17 | 500 |
| 2023-04-04 | $3.62 | $6.26 | 5,300 |
| 2023-04-03 | $3.58 | $6.19 | 17,100 |
| 2023-03-31 | $3.60 | $6.23 | 11,500 |
| 2023-03-30 | $3.61 | $6.24 | 7,400 |
| 2023-03-29 | $3.61 | $6.24 | 4,200 |
| 2023-03-28 | $3.60 | $6.23 | 7,500 |
| 2023-03-27 | $3.57 | $6.17 | 6,800 |
| 2023-03-24 | $3.54 | $6.12 | 2,500 |
| 2023-03-23 | $3.62 | $6.26 | 1,000 |
| 2023-03-22 | $3.60 | $6.23 | 5,300 |
| 2023-03-21 | $3.56 | $6.16 | 16,700 |
| 2023-03-20 | $3.52 | $6.09 | 35,200 |
| 2023-03-17 | $3.55 | $6.14 | 14,100 |
| 2023-03-16 | $3.60 | $6.23 | 9,200 |
| 2023-03-15 | $3.55 | $6.14 | 7,900 |
| 2023-03-14 | $3.64 | $6.30 | 5,000 |
| 2023-03-13 | $3.65 | $6.31 | 9,600 |
| 2023-03-10 | $3.72 | $6.43 | 10,200 |
| 2023-03-09 | $3.78 | $6.54 | 1,700 |
| 2023-03-08 | $3.75 | $6.49 | 8,200 |
| 2023-03-07 | $3.81 | $6.59 | 3,500 |
| 2023-03-06 | $3.83 | $6.62 | 1,900 |
| 2023-03-03 | $3.80 | $6.57 | 5,800 |
| 2023-03-02 | $3.78 | $6.54 | 6,300 |
| 2023-03-01 | $3.80 | $6.57 | 18,200 |
| 2023-02-28 | $3.81 | $6.59 | 8,400 |
| 2023-02-27 | $3.80 | $6.57 | 4,700 |
| 2023-02-24 | $3.79 | $6.56 | 8,700 |
| 2023-02-23 | $3.76 | $6.50 | 7,400 |
| 2023-02-22 | $3.71 | $6.42 | 5,000 |
| 2023-02-21 | $3.79 | $6.56 | 4,000 |
| 2023-02-17 | $3.78 | $6.54 | 3,000 |
| 2023-02-16 | $3.78 | $6.54 | 9,700 |
| 2023-02-15 | $3.81 | $6.59 | 3,900 |
| 2023-02-14 | $3.78 | $6.54 | 8,100 |
| 2023-02-13 | $3.78 | $6.54 | 15,600 |
| 2023-02-10 | $3.81 | $6.59 | 14,000 |
| 2023-02-09 | $3.93 | $6.80 | 14,400 |
| 2023-02-08 | $4.08 | $6.97 | 7,000 |
| 2023-02-07 | $4.09 | $6.99 | 39,400 |
| 2023-02-06 | $4.08 | $6.97 | 12,700 |
| 2023-02-03 | $4.00 | $6.83 | 29,100 |
| 2023-02-02 | $3.94 | $6.73 | 13,200 |
| 2023-02-01 | $3.90 | $6.66 | 10,600 |
| 2023-01-31 | $3.92 | $6.70 | 15,700 |
| 2023-01-30 | $3.91 | $6.68 | 11,200 |
| 2023-01-27 | $3.90 | $6.66 | 8,000 |
| 2023-01-26 | $3.78 | $6.46 | 9,100 |
| 2023-01-25 | $3.86 | $6.59 | 4,100 |
| 2023-01-24 | $3.90 | $6.66 | 3,600 |
| 2023-01-23 | $3.88 | $6.63 | 8,600 |
| 2023-01-20 | $3.85 | $6.58 | 9,100 |
| 2023-01-19 | $3.82 | $6.53 | 8,800 |
| 2023-01-18 | $3.89 | $6.65 | 13,500 |
| 2023-01-17 | $3.76 | $6.42 | 10,200 |
| 2023-01-13 | $3.68 | $6.29 | 5,900 |
| 2023-01-12 | $3.65 | $6.24 | 35,900 |
| 2023-01-11 | $3.55 | $6.06 | 14,900 |
| 2023-01-10 | $3.59 | $6.13 | 7,200 |
| 2023-01-09 | $3.48 | $5.95 | 2,800 |
| 2023-01-06 | $3.47 | $5.93 | 5,700 |
| 2023-01-05 | $3.38 | $5.77 | 15,500 |
| 2023-01-04 | $3.52 | $6.01 | 5,900 |
| 2023-01-03 | $3.49 | $5.96 | 3,800 |