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
- 2009-02-13 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 | $3.69 | $6.85 | 4,500 |
| 2023-12-28 | $3.84 | $7.13 | 0 |
| 2023-12-27 | $3.84 | $7.13 | 400 |
| 2023-12-26 | $3.75 | $6.96 | 1,000 |
| 2023-12-22 | $3.70 | $6.87 | 24,100 |
| 2023-12-21 | $3.84 | $7.13 | 100 |
| 2023-12-20 | $4.00 | $7.43 | 1,000 |
| 2023-12-19 | $4.08 | $7.57 | 400,000 |
| 2023-12-18 | $4.08 | $7.57 | 500 |
| 2023-12-15 | $4.07 | $7.56 | 12,200 |
| 2023-12-14 | $4.05 | $7.52 | 1,600 |
| 2023-12-13 | $4.17 | $7.74 | 0 |
| 2023-12-12 | $4.17 | $7.74 | 0 |
| 2023-12-11 | $4.17 | $7.44 | 1,100 |
| 2023-12-08 | $4.34 | $7.74 | 0 |
| 2023-12-07 | $4.34 | $7.74 | 200 |
| 2023-12-06 | $4.38 | $7.82 | 0 |
| 2023-12-05 | $4.38 | $7.82 | 300 |
| 2023-12-04 | $4.34 | $7.74 | 0 |
| 2023-12-01 | $4.34 | $7.74 | 2,000 |
| 2023-11-30 | $4.08 | $7.28 | 5,800 |
| 2023-11-29 | $4.28 | $7.64 | 200 |
| 2023-11-28 | $4.16 | $7.42 | 200 |
| 2023-11-27 | $4.15 | $7.41 | 300 |
| 2023-11-24 | $4.15 | $7.41 | 0 |
| 2023-11-22 | $4.15 | $7.41 | 0 |
| 2023-11-21 | $4.15 | $7.41 | 25,000 |
| 2023-11-20 | $4.15 | $7.41 | 11,800 |
| 2023-11-17 | $3.83 | $6.83 | 6,600 |
| 2023-11-16 | $3.86 | $6.89 | 2,100 |
| 2023-11-15 | $3.86 | $6.89 | 700 |
| 2023-11-14 | $4.07 | $7.26 | 10,100 |
| 2023-11-13 | $4.03 | $7.19 | 400 |
| 2023-11-10 | $4.03 | $7.19 | 300 |
| 2023-11-09 | $3.80 | $6.78 | 0 |
| 2023-11-08 | $3.80 | $6.78 | 700 |
| 2023-11-07 | $4.03 | $7.19 | 0 |
| 2023-11-06 | $4.03 | $7.19 | 300 |
| 2023-11-03 | $3.84 | $6.85 | 2,200 |
| 2023-11-02 | $3.67 | $6.55 | 100 |
| 2023-11-01 | $3.67 | $6.55 | 31,100 |
| 2023-10-31 | $3.67 | $6.55 | 0 |
| 2023-10-30 | $3.67 | $6.55 | 2,100 |
| 2023-10-27 | $3.56 | $6.35 | 300 |
| 2023-10-26 | $3.91 | $6.98 | 0 |
| 2023-10-25 | $3.91 | $6.98 | 2,800 |
| 2023-10-24 | $4.04 | $7.21 | 300,000 |
| 2023-10-23 | $4.04 | $7.21 | 0 |
| 2023-10-20 | $4.04 | $7.21 | 0 |
| 2023-10-19 | $4.04 | $7.21 | 0 |
| 2023-10-18 | $4.04 | $7.21 | 200 |
| 2023-10-17 | $3.84 | $6.85 | 400 |
| 2023-10-16 | $3.97 | $7.08 | 0 |
| 2023-10-13 | $3.97 | $7.08 | 100 |
| 2023-10-12 | $3.97 | $7.08 | 600 |
| 2023-10-11 | $4.10 | $7.32 | 273,200 |
| 2023-10-10 | $4.21 | $7.51 | 208,700 |
| 2023-10-09 | $4.00 | $7.14 | 5,200 |
| 2023-10-06 | $3.86 | $6.89 | 0 |
| 2023-10-05 | $3.86 | $6.89 | 300 |
| 2023-10-04 | $3.98 | $7.10 | 400 |
| 2023-10-03 | $4.24 | $7.57 | 0 |
| 2023-10-02 | $4.24 | $7.57 | 0 |
| 2023-09-29 | $4.24 | $7.57 | 2,000 |
| 2023-09-28 | $3.93 | $7.01 | 0 |
| 2023-09-27 | $3.93 | $7.01 | 400 |
| 2023-09-26 | $4.16 | $7.42 | 0 |
| 2023-09-25 | $4.16 | $7.42 | 0 |
| 2023-09-22 | $4.16 | $7.42 | 100 |
| 2023-09-21 | $4.34 | $7.74 | 14,800 |
| 2023-09-20 | $4.34 | $7.74 | 20,200 |
| 2023-09-19 | $4.02 | $7.17 | 0 |
| 2023-09-18 | $4.02 | $7.17 | 600 |
| 2023-09-15 | $4.23 | $7.55 | 0 |
| 2023-09-14 | $4.23 | $7.55 | 0 |
| 2023-09-13 | $4.23 | $7.55 | 0 |
| 2023-09-12 | $4.23 | $7.55 | 100 |
| 2023-09-11 | $4.28 | $7.64 | 0 |
| 2023-09-08 | $4.28 | $7.64 | 0 |
| 2023-09-07 | $4.28 | $7.64 | 9,300 |
| 2023-09-06 | $4.00 | $7.14 | 1,400 |
| 2023-09-05 | $4.16 | $7.42 | 300 |
| 2023-09-01 | $4.17 | $7.44 | 0 |
| 2023-08-31 | $4.17 | $7.44 | 600 |
| 2023-08-30 | $4.12 | $7.35 | 21,200 |
| 2023-08-29 | $4.12 | $7.35 | 2,000 |
| 2023-08-28 | $4.14 | $7.39 | 68,300 |
| 2023-08-25 | $4.13 | $7.37 | 0 |
| 2023-08-24 | $4.13 | $7.37 | 80,600 |
| 2023-08-23 | $3.77 | $6.73 | 30,200 |
| 2023-08-22 | $3.77 | $6.73 | 160,300 |
| 2023-08-21 | $3.86 | $6.89 | 175,000 |
| 2023-08-18 | $3.86 | $6.89 | 20,500 |
| 2023-08-17 | $3.92 | $6.99 | 0 |
| 2023-08-16 | $3.92 | $6.99 | 14,600 |
| 2023-08-15 | $3.92 | $6.99 | 900 |
| 2023-08-14 | $3.92 | $6.99 | 0 |
| 2023-08-11 | $3.92 | $6.99 | 0 |
| 2023-08-10 | $3.92 | $6.99 | 1,000 |
| 2023-08-09 | $3.92 | $6.99 | 5,300 |
| 2023-08-08 | $4.01 | $7.16 | 0 |
| 2023-08-07 | $4.01 | $7.16 | 2,500 |
| 2023-08-04 | $4.02 | $7.17 | 600 |
| 2023-08-03 | $3.75 | $6.69 | 0 |
| 2023-08-02 | $3.75 | $6.69 | 1,700 |
| 2023-08-01 | $4.25 | $7.58 | 800 |
| 2023-07-31 | $4.03 | $7.19 | 3,200 |
| 2023-07-28 | $4.09 | $7.30 | 1,100 |
| 2023-07-27 | $4.19 | $7.48 | 400 |
| 2023-07-26 | $4.08 | $7.28 | 0 |
| 2023-07-25 | $4.08 | $7.28 | 300 |
| 2023-07-24 | $4.12 | $7.35 | 0 |
| 2023-07-21 | $4.12 | $7.35 | 700 |
| 2023-07-20 | $4.20 | $7.49 | 0 |
| 2023-07-19 | $4.20 | $7.49 | 800 |
| 2023-07-18 | $3.80 | $6.78 | 200 |
| 2023-07-17 | $4.27 | $7.62 | 100 |
| 2023-07-14 | $4.35 | $7.76 | 5,000 |
| 2023-07-13 | $4.00 | $7.14 | 4,900 |
| 2023-07-12 | $4.00 | $7.14 | 100 |
| 2023-07-11 | $4.12 | $7.35 | 0 |
| 2023-07-10 | $4.12 | $7.35 | 0 |
| 2023-07-07 | $4.12 | $7.35 | 400 |
| 2023-07-06 | $4.00 | $7.14 | 0 |
| 2023-07-05 | $4.00 | $7.14 | 0 |
| 2023-07-03 | $4.00 | $7.14 | 0 |
| 2023-06-30 | $4.00 | $7.14 | 500 |
| 2023-06-29 | $3.87 | $6.91 | 0 |
| 2023-06-28 | $3.87 | $6.91 | 800 |
| 2023-06-27 | $3.95 | $7.05 | 0 |
| 2023-06-26 | $3.95 | $7.05 | 400 |
| 2023-06-23 | $3.97 | $7.08 | 200 |
| 2023-06-22 | $3.92 | $6.99 | 102,800 |
| 2023-06-21 | $4.06 | $7.24 | 0 |
| 2023-06-20 | $4.06 | $7.24 | 0 |
| 2023-06-16 | $4.06 | $7.24 | 400 |
| 2023-06-15 | $3.78 | $6.75 | 0 |
| 2023-06-14 | $3.78 | $6.75 | 0 |
| 2023-06-13 | $3.78 | $6.75 | 2,100 |
| 2023-06-12 | $4.25 | $7.30 | 0 |
| 2023-06-09 | $4.25 | $7.30 | 2,500 |
| 2023-06-08 | $4.31 | $7.40 | 100 |
| 2023-06-07 | $4.31 | $7.40 | 0 |
| 2023-06-06 | $4.31 | $7.40 | 0 |
| 2023-06-05 | $4.31 | $7.40 | 0 |
| 2023-06-02 | $4.31 | $7.40 | 900 |
| 2023-06-01 | $4.35 | $7.47 | 0 |
| 2023-05-31 | $4.35 | $7.47 | 0 |
| 2023-05-30 | $4.35 | $7.47 | 0 |
| 2023-05-26 | $4.35 | $7.47 | 70,400 |
| 2023-05-25 | $4.48 | $7.69 | 100,000 |
| 2023-05-24 | $4.48 | $7.69 | 400 |
| 2023-05-23 | $4.11 | $7.06 | 3,200 |
| 2023-05-22 | $4.54 | $7.79 | 200 |
| 2023-05-19 | $4.23 | $7.26 | 5,900 |
| 2023-05-18 | $4.23 | $7.26 | 0 |
| 2023-05-17 | $4.23 | $7.26 | 0 |
| 2023-05-16 | $4.23 | $7.26 | 0 |
| 2023-05-15 | $4.23 | $7.26 | 0 |
| 2023-05-12 | $4.23 | $7.26 | 36,300 |
| 2023-05-11 | $4.21 | $7.23 | 600 |
| 2023-05-10 | $4.41 | $7.57 | 0 |
| 2023-05-09 | $4.41 | $7.57 | 73,800 |
| 2023-05-08 | $4.28 | $7.35 | 400 |
| 2023-05-05 | $4.26 | $7.31 | 38,300 |
| 2023-05-04 | $4.64 | $7.97 | 0 |
| 2023-05-03 | $4.64 | $7.97 | 300 |
| 2023-05-02 | $4.75 | $8.15 | 2,400 |
| 2023-05-01 | $4.55 | $7.81 | 300 |
| 2023-04-28 | $4.71 | $8.09 | 0 |
| 2023-04-27 | $4.71 | $8.09 | 800 |
| 2023-04-26 | $4.21 | $7.23 | 0 |
| 2023-04-25 | $4.21 | $7.23 | 400 |
| 2023-04-24 | $4.30 | $7.38 | 0 |
| 2023-04-21 | $4.30 | $7.38 | 400 |
| 2023-04-20 | $4.42 | $7.59 | 900 |
| 2023-04-19 | $4.42 | $7.59 | 700 |
| 2023-04-18 | $4.21 | $7.23 | 7,000 |
| 2023-04-17 | $4.25 | $7.30 | 0 |
| 2023-04-14 | $4.25 | $7.30 | 0 |
| 2023-04-13 | $4.25 | $7.30 | 0 |
| 2023-04-12 | $4.25 | $7.30 | 0 |
| 2023-04-11 | $4.25 | $7.30 | 6,900 |
| 2023-04-10 | $4.25 | $7.30 | 200 |
| 2023-04-06 | $4.17 | $7.16 | 0 |
| 2023-04-05 | $4.17 | $7.16 | 0 |
| 2023-04-04 | $4.17 | $7.16 | 19,700 |
| 2023-04-03 | $4.17 | $7.16 | 0 |
| 2023-03-31 | $4.17 | $7.16 | 6,400 |
| 2023-03-30 | $4.06 | $6.97 | 1,200 |
| 2023-03-29 | $3.99 | $6.85 | 0 |
| 2023-03-28 | $3.99 | $6.85 | 0 |
| 2023-03-27 | $3.99 | $6.85 | 1,200 |
| 2023-03-24 | $4.20 | $7.21 | 400 |
| 2023-03-23 | $4.15 | $7.12 | 0 |
| 2023-03-22 | $4.15 | $7.12 | 300 |
| 2023-03-21 | $3.90 | $6.70 | 0 |
| 2023-03-20 | $3.90 | $6.70 | 100 |
| 2023-03-17 | $3.84 | $6.59 | 0 |
| 2023-03-16 | $3.84 | $6.59 | 800 |
| 2023-03-15 | $3.91 | $6.71 | 1,100 |
| 2023-03-14 | $3.98 | $6.83 | 300 |
| 2023-03-13 | $4.14 | $7.11 | 100 |
| 2023-03-10 | $4.14 | $7.11 | 0 |
| 2023-03-09 | $4.14 | $7.11 | 0 |
| 2023-03-08 | $4.14 | $7.11 | 0 |
| 2023-03-07 | $4.14 | $7.11 | 7,000 |
| 2023-03-06 | $4.14 | $7.11 | 100 |
| 2023-03-03 | $4.14 | $7.11 | 0 |
| 2023-03-02 | $4.14 | $7.11 | 14,600 |
| 2023-03-01 | $4.14 | $7.11 | 700 |
| 2023-02-28 | $4.08 | $7.00 | 0 |
| 2023-02-27 | $4.08 | $7.00 | 10,100 |
| 2023-02-24 | $4.08 | $7.00 | 0 |
| 2023-02-23 | $4.08 | $7.00 | 0 |
| 2023-02-22 | $4.08 | $7.00 | 0 |
| 2023-02-21 | $4.08 | $7.00 | 0 |
| 2023-02-17 | $4.08 | $7.00 | 600 |
| 2023-02-16 | $4.04 | $6.94 | 0 |
| 2023-02-15 | $4.04 | $6.94 | 36,000 |
| 2023-02-14 | $4.04 | $6.94 | 5,300 |
| 2023-02-13 | $3.72 | $6.39 | 0 |
| 2023-02-10 | $3.72 | $6.39 | 0 |
| 2023-02-09 | $3.72 | $6.39 | 0 |
| 2023-02-08 | $3.72 | $6.39 | 0 |
| 2023-02-07 | $3.72 | $6.39 | 0 |
| 2023-02-06 | $3.72 | $6.39 | 4,700 |
| 2023-02-03 | $3.95 | $6.78 | 0 |
| 2023-02-02 | $3.95 | $6.78 | 300 |
| 2023-02-01 | $3.93 | $6.75 | 200 |
| 2023-01-31 | $3.80 | $6.52 | 900 |
| 2023-01-30 | $3.81 | $6.54 | 4,400 |
| 2023-01-27 | $3.85 | $6.61 | 1,900 |
| 2023-01-26 | $3.87 | $6.64 | 4,600 |
| 2023-01-25 | $3.80 | $6.52 | 0 |
| 2023-01-24 | $3.80 | $6.52 | 11,500 |
| 2023-01-23 | $3.80 | $6.52 | 1,800 |
| 2023-01-20 | $4.04 | $6.94 | 0 |
| 2023-01-19 | $4.04 | $6.94 | 0 |
| 2023-01-18 | $4.04 | $6.94 | 2,100 |
| 2023-01-17 | $4.04 | $6.94 | 400 |
| 2023-01-13 | $3.72 | $6.39 | 0 |
| 2023-01-12 | $3.72 | $6.39 | 0 |
| 2023-01-11 | $3.72 | $6.39 | 1,300,000 |
| 2023-01-10 | $3.72 | $6.39 | 0 |
| 2023-01-09 | $3.72 | $6.39 | 1,100 |
| 2023-01-06 | $3.97 | $6.82 | 300 |
| 2023-01-05 | $3.66 | $6.28 | 0 |
| 2023-01-04 | $3.66 | $6.28 | 400 |
| 2023-01-03 | $3.67 | $6.30 | 0 |