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
- 2019-07-25 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 | $6.88 | $6.88 | 0 |
| 2023-12-28 | $6.88 | $6.88 | 2,150 |
| 2023-12-27 | $6.75 | $6.75 | 2,703 |
| 2023-12-26 | $6.70 | $6.70 | 3,858 |
| 2023-12-22 | $6.52 | $6.52 | 6,560 |
| 2023-12-21 | $6.56 | $6.56 | 15,820 |
| 2023-12-20 | $6.98 | $6.98 | 1,272 |
| 2023-12-19 | $6.60 | $6.60 | 8,012 |
| 2023-12-18 | $6.25 | $6.25 | 3,323 |
| 2023-12-15 | $6.48 | $6.48 | 1,340 |
| 2023-12-14 | $6.80 | $6.80 | 15,000 |
| 2023-12-13 | $6.50 | $6.50 | 1,206 |
| 2023-12-12 | $6.50 | $6.50 | 6,000 |
| 2023-12-11 | $6.30 | $6.30 | 0 |
| 2023-12-08 | $6.30 | $6.30 | 24,000 |
| 2023-12-07 | $6.35 | $6.35 | 1,225 |
| 2023-12-06 | $6.80 | $6.80 | 1,065 |
| 2023-12-05 | $6.25 | $6.25 | 5,000 |
| 2023-12-04 | $6.35 | $6.35 | 0 |
| 2023-12-01 | $6.35 | $6.35 | 200 |
| 2023-11-30 | $6.53 | $6.53 | 0 |
| 2023-11-29 | $6.53 | $6.53 | 200 |
| 2023-11-28 | $6.53 | $6.53 | 100 |
| 2023-11-27 | $6.00 | $6.00 | 2,000 |
| 2023-11-24 | $6.00 | $6.00 | 100 |
| 2023-11-22 | $6.15 | $6.15 | 200 |
| 2023-11-21 | $6.13 | $6.13 | 400 |
| 2023-11-20 | $6.59 | $6.59 | 0 |
| 2023-11-17 | $6.59 | $6.59 | 1,000 |
| 2023-11-16 | $5.95 | $5.95 | 708 |
| 2023-11-15 | $6.24 | $6.24 | 0 |
| 2023-11-14 | $6.24 | $6.24 | 0 |
| 2023-11-13 | $6.24 | $6.24 | 205 |
| 2023-11-10 | $6.20 | $6.20 | 806 |
| 2023-11-09 | $6.20 | $6.20 | 0 |
| 2023-11-08 | $6.20 | $6.20 | 3,111 |
| 2023-11-07 | $5.82 | $5.82 | 0 |
| 2023-11-06 | $5.82 | $5.82 | 1,065 |
| 2023-11-03 | $6.00 | $6.00 | 1,926 |
| 2023-11-02 | $5.75 | $5.75 | 25,230 |
| 2023-11-01 | $5.70 | $5.70 | 9,550 |
| 2023-10-31 | $5.70 | $5.70 | 450 |
| 2023-10-30 | $5.63 | $5.63 | 2,500 |
| 2023-10-27 | $5.68 | $5.68 | 2,000 |
| 2023-10-26 | $5.55 | $5.55 | 1,000 |
| 2023-10-25 | $5.91 | $5.91 | 2,427 |
| 2023-10-24 | $5.38 | $5.38 | 9,545 |
| 2023-10-23 | $5.40 | $5.40 | 972 |
| 2023-10-20 | $5.44 | $5.44 | 10,704 |
| 2023-10-19 | $6.04 | $6.04 | 22,230 |
| 2023-10-18 | $6.57 | $6.57 | 500 |
| 2023-10-17 | $6.39 | $6.39 | 0 |
| 2023-10-16 | $6.39 | $6.39 | 1,100 |
| 2023-10-13 | $7.11 | $7.11 | 500 |
| 2023-10-12 | $7.11 | $7.11 | 242 |
| 2023-10-11 | $7.27 | $7.27 | 10,990 |
| 2023-10-10 | $6.78 | $6.78 | 0 |
| 2023-10-09 | $6.78 | $6.78 | 0 |
| 2023-10-06 | $6.78 | $6.78 | 9,160 |
| 2023-10-05 | $7.00 | $7.00 | 0 |
| 2023-10-04 | $7.00 | $7.00 | 1,924 |
| 2023-10-03 | $6.95 | $6.95 | 400 |
| 2023-10-02 | $7.45 | $7.45 | 100 |
| 2023-09-29 | $7.39 | $7.39 | 650 |
| 2023-09-28 | $7.15 | $7.15 | 931 |
| 2023-09-27 | $7.35 | $7.35 | 6,333 |
| 2023-09-26 | $7.10 | $7.10 | 0 |
| 2023-09-25 | $7.10 | $7.10 | 300 |
| 2023-09-22 | $7.00 | $7.00 | 370 |
| 2023-09-21 | $7.19 | $7.19 | 0 |
| 2023-09-20 | $7.19 | $7.19 | 13,550 |
| 2023-09-19 | $7.35 | $7.35 | 2,788 |
| 2023-09-18 | $7.14 | $7.14 | 1,349 |
| 2023-09-15 | $7.35 | $7.35 | 6,471 |
| 2023-09-14 | $7.10 | $7.10 | 0 |
| 2023-09-13 | $7.10 | $7.10 | 11,100 |
| 2023-09-12 | $7.35 | $7.35 | 2,000 |
| 2023-09-11 | $7.28 | $7.28 | 300 |
| 2023-09-08 | $7.31 | $7.31 | 303 |
| 2023-09-07 | $7.54 | $7.54 | 3,420 |
| 2023-09-06 | $6.65 | $6.65 | 0 |
| 2023-09-05 | $6.65 | $6.65 | 208 |
| 2023-09-01 | $7.03 | $7.03 | 258 |
| 2023-08-31 | $7.26 | $7.26 | 0 |
| 2023-08-30 | $7.26 | $7.26 | 300 |
| 2023-08-29 | $7.08 | $7.08 | 500 |
| 2023-08-28 | $6.80 | $6.80 | 1,193 |
| 2023-08-25 | $6.80 | $6.80 | 619 |
| 2023-08-24 | $6.22 | $6.22 | 4,100 |
| 2023-08-23 | $6.40 | $6.40 | 300 |
| 2023-08-22 | $6.30 | $6.30 | 0 |
| 2023-08-21 | $6.30 | $6.30 | 14,188 |
| 2023-08-18 | $6.30 | $6.30 | 249 |
| 2023-08-17 | $6.40 | $6.40 | 5,487 |
| 2023-08-16 | $6.50 | $6.50 | 7,200 |
| 2023-08-15 | $6.74 | $6.74 | 518 |
| 2023-08-14 | $6.55 | $6.55 | 19,262 |
| 2023-08-11 | $6.61 | $6.61 | 480 |
| 2023-08-10 | $6.88 | $6.88 | 200 |
| 2023-08-09 | $6.49 | $6.49 | 1,227 |
| 2023-08-08 | $6.90 | $6.90 | 991 |
| 2023-08-07 | $7.10 | $7.10 | 2,400 |
| 2023-08-04 | $7.20 | $7.20 | 200 |
| 2023-08-03 | $7.20 | $7.20 | 545 |
| 2023-08-02 | $7.30 | $7.30 | 1,768 |
| 2023-08-01 | $7.45 | $7.45 | 0 |
| 2023-07-31 | $7.45 | $7.45 | 7,270 |
| 2023-07-28 | $7.75 | $7.75 | 0 |
| 2023-07-27 | $7.75 | $7.75 | 1,959 |
| 2023-07-26 | $7.54 | $7.54 | 3,600 |
| 2023-07-25 | $7.22 | $7.22 | 0 |
| 2023-07-24 | $7.22 | $7.22 | 0 |
| 2023-07-21 | $7.22 | $7.22 | 2,221 |
| 2023-07-20 | $7.39 | $7.39 | 25,003 |
| 2023-07-19 | $8.25 | $8.25 | 243 |
| 2023-07-18 | $7.90 | $7.90 | 500 |
| 2023-07-17 | $7.74 | $7.74 | 0 |
| 2023-07-14 | $7.74 | $7.74 | 0 |
| 2023-07-13 | $7.74 | $7.74 | 1,500 |
| 2023-07-12 | $7.44 | $7.44 | 1,500 |
| 2023-07-11 | $7.49 | $7.49 | 4,600 |
| 2023-07-10 | $7.20 | $7.20 | 4,385 |
| 2023-07-07 | $7.20 | $7.20 | 6,119 |
| 2023-07-06 | $7.12 | $7.12 | 1,500 |
| 2023-07-05 | $7.30 | $7.30 | 1,801 |
| 2023-07-03 | $7.68 | $7.68 | 400 |
| 2023-06-30 | $7.58 | $7.58 | 0 |
| 2023-06-29 | $7.58 | $7.58 | 6,320 |
| 2023-06-28 | $7.50 | $7.50 | 228 |
| 2023-06-27 | $7.72 | $7.72 | 5,080 |
| 2023-06-26 | $7.84 | $7.84 | 6,000 |
| 2023-06-23 | $7.87 | $7.87 | 8,515 |
| 2023-06-22 | $8.39 | $8.39 | 4,560 |
| 2023-06-21 | $8.40 | $8.40 | 6,262 |
| 2023-06-20 | $7.55 | $7.55 | 8,633 |
| 2023-06-16 | $7.52 | $7.52 | 0 |
| 2023-06-15 | $7.52 | $7.52 | 1,280 |
| 2023-06-14 | $7.39 | $7.39 | 1,123 |
| 2023-06-13 | $7.27 | $7.27 | 2,014 |
| 2023-06-12 | $6.96 | $6.96 | 1,742 |
| 2023-06-09 | $7.05 | $7.05 | 4,510 |
| 2023-06-08 | $7.15 | $7.15 | 3,362 |
| 2023-06-07 | $7.47 | $7.47 | 1,000 |
| 2023-06-06 | $7.40 | $7.40 | 4,000 |
| 2023-06-05 | $7.10 | $7.10 | 0 |
| 2023-06-02 | $7.10 | $7.10 | 10,538 |
| 2023-06-01 | $7.59 | $7.58 | 740 |
| 2023-05-31 | $7.40 | $7.40 | 3,213 |
| 2023-05-30 | $7.70 | $7.70 | 23,182 |
| 2023-05-26 | $7.80 | $7.80 | 4,338 |
| 2023-05-25 | $7.89 | $7.88 | 42,455 |
| 2023-05-24 | $7.65 | $7.65 | 1,200 |
| 2023-05-23 | $7.70 | $7.70 | 2,130 |
| 2023-05-22 | $7.69 | $7.69 | 5,545 |
| 2023-05-19 | $7.65 | $7.65 | 3,557 |
| 2023-05-18 | $7.53 | $7.53 | 2,550 |
| 2023-05-17 | $7.69 | $7.69 | 100 |
| 2023-05-16 | $7.50 | $7.50 | 5,093 |
| 2023-05-15 | $7.57 | $7.57 | 0 |
| 2023-05-12 | $7.57 | $7.57 | 1,882 |
| 2023-05-11 | $7.50 | $7.50 | 3,580 |
| 2023-05-10 | $7.50 | $7.50 | 1,500 |
| 2023-05-09 | $7.25 | $7.25 | 7,405 |
| 2023-05-08 | $7.37 | $7.37 | 500 |
| 2023-05-05 | $7.37 | $7.37 | 2,195 |
| 2023-05-04 | $7.30 | $7.30 | 4,779 |
| 2023-05-03 | $7.25 | $7.25 | 13,350 |
| 2023-05-02 | $7.25 | $7.25 | 4,700 |
| 2023-05-01 | $6.98 | $6.98 | 800 |
| 2023-04-28 | $6.66 | $6.66 | 7,312 |
| 2023-04-27 | $7.00 | $7.00 | 4,863 |
| 2023-04-26 | $6.81 | $6.81 | 6,425 |
| 2023-04-25 | $6.59 | $6.59 | 3,585 |
| 2023-04-24 | $6.76 | $6.76 | 2,300 |
| 2023-04-21 | $6.69 | $6.69 | 8,730 |
| 2023-04-20 | $6.69 | $6.69 | 6,394 |
| 2023-04-19 | $6.28 | $6.28 | 13,095 |
| 2023-04-18 | $5.95 | $5.95 | 46,736 |
| 2023-04-17 | $5.14 | $5.14 | 1,750 |
| 2023-04-14 | $5.11 | $5.11 | 519 |
| 2023-04-13 | $5.00 | $5.00 | 0 |
| 2023-04-12 | $5.00 | $5.00 | 10,300 |
| 2023-04-11 | $5.01 | $5.01 | 0 |
| 2023-04-10 | $5.01 | $5.01 | 1,550 |
| 2023-04-06 | $4.92 | $4.92 | 13,000 |
| 2023-04-05 | $5.05 | $5.05 | 2,455 |
| 2023-04-04 | $4.77 | $4.77 | 0 |
| 2023-04-03 | $4.77 | $4.77 | 675 |
| 2023-03-31 | $4.60 | $4.60 | 4,500 |
| 2023-03-30 | $4.59 | $4.59 | 0 |
| 2023-03-29 | $4.59 | $4.59 | 0 |
| 2023-03-28 | $4.59 | $4.59 | 4,000 |
| 2023-03-27 | $4.72 | $4.72 | 19,632 |
| 2023-03-24 | $4.46 | $4.46 | 850 |
| 2023-03-23 | $4.70 | $4.70 | 8,498 |
| 2023-03-22 | $4.77 | $4.77 | 0 |
| 2023-03-21 | $4.77 | $4.77 | 600 |
| 2023-03-20 | $4.57 | $4.57 | 0 |
| 2023-03-17 | $4.57 | $4.57 | 0 |
| 2023-03-16 | $4.57 | $4.57 | 500 |
| 2023-03-15 | $4.50 | $4.50 | 11,676 |
| 2023-03-14 | $4.50 | $4.50 | 736 |
| 2023-03-13 | $4.30 | $4.30 | 4,500 |
| 2023-03-10 | $4.60 | $4.60 | 5,640 |
| 2023-03-09 | $4.85 | $4.85 | 850 |
| 2023-03-08 | $4.81 | $4.81 | 0 |
| 2023-03-07 | $4.81 | $4.81 | 10,200 |
| 2023-03-06 | $4.90 | $4.90 | 702 |
| 2023-03-03 | $4.81 | $4.81 | 5,000 |
| 2023-03-02 | $4.71 | $4.71 | 2,300 |
| 2023-03-01 | $4.44 | $4.44 | 0 |
| 2023-02-28 | $4.44 | $4.44 | 0 |
| 2023-02-27 | $4.44 | $4.44 | 0 |
| 2023-02-24 | $4.44 | $4.44 | 1,150 |
| 2023-02-23 | $4.50 | $4.50 | 3,425 |
| 2023-02-22 | $4.34 | $4.34 | 0 |
| 2023-02-21 | $4.34 | $4.34 | 0 |
| 2023-02-17 | $4.34 | $4.34 | 0 |
| 2023-02-16 | $4.34 | $4.34 | 0 |
| 2023-02-15 | $4.34 | $4.34 | 500 |
| 2023-02-14 | $4.40 | $4.40 | 1,020 |
| 2023-02-13 | $4.42 | $4.42 | 2,000 |
| 2023-02-10 | $4.55 | $4.55 | 100 |
| 2023-02-09 | $4.66 | $4.66 | 17,174 |
| 2023-02-08 | $4.65 | $4.65 | 0 |
| 2023-02-07 | $4.65 | $4.65 | 0 |
| 2023-02-06 | $4.65 | $4.65 | 0 |
| 2023-02-03 | $4.65 | $4.65 | 7,373 |
| 2023-02-02 | $4.91 | $4.91 | 1,821 |
| 2023-02-01 | $4.91 | $4.91 | 2,590 |
| 2023-01-31 | $4.95 | $4.95 | 500 |
| 2023-01-30 | $5.00 | $5.00 | 13,500 |
| 2023-01-27 | $4.92 | $4.92 | 138 |
| 2023-01-26 | $5.00 | $5.00 | 100 |
| 2023-01-25 | $4.88 | $4.88 | 599 |
| 2023-01-24 | $4.83 | $4.83 | 2,000 |
| 2023-01-23 | $4.89 | $4.89 | 0 |
| 2023-01-20 | $4.89 | $4.89 | 100 |
| 2023-01-19 | $4.91 | $4.91 | 0 |
| 2023-01-18 | $4.91 | $4.91 | 500 |
| 2023-01-17 | $4.40 | $4.40 | 0 |
| 2023-01-13 | $4.40 | $4.40 | 3,000 |
| 2023-01-12 | $4.57 | $4.57 | 0 |
| 2023-01-11 | $4.57 | $4.57 | 2,040 |
| 2023-01-10 | $4.82 | $4.82 | 0 |
| 2023-01-09 | $4.82 | $4.82 | 3,100 |
| 2023-01-06 | $5.08 | $5.08 | 9,075 |
| 2023-01-05 | $4.96 | $4.96 | 0 |
| 2023-01-04 | $4.96 | $4.96 | 1,300 |
| 2023-01-03 | $4.73 | $4.73 | 1,218 |