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
- 2012-04-18 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 | $3.88 | $3.88 | 6,900 |
| 2023-12-28 | $4.10 | $4.10 | 7,700 |
| 2023-12-27 | $4.10 | $4.10 | 8,100 |
| 2023-12-26 | $4.03 | $4.03 | 7,100 |
| 2023-12-22 | $4.07 | $4.07 | 11,500 |
| 2023-12-21 | $3.95 | $3.95 | 9,600 |
| 2023-12-20 | $4.05 | $4.05 | 13,600 |
| 2023-12-19 | $4.20 | $4.20 | 45,700 |
| 2023-12-18 | $4.59 | $4.59 | 6,800 |
| 2023-12-15 | $4.69 | $4.69 | 11,800 |
| 2023-12-14 | $4.63 | $4.63 | 23,400 |
| 2023-12-13 | $4.53 | $4.53 | 10,400 |
| 2023-12-12 | $4.21 | $4.21 | 20,400 |
| 2023-12-11 | $4.54 | $4.54 | 28,800 |
| 2023-12-08 | $4.65 | $4.65 | 27,200 |
| 2023-12-07 | $4.42 | $4.42 | 8,700 |
| 2023-12-06 | $4.30 | $4.30 | 11,500 |
| 2023-12-05 | $4.20 | $4.20 | 10,600 |
| 2023-12-04 | $4.10 | $4.10 | 8,400 |
| 2023-12-01 | $4.00 | $4.00 | 9,400 |
| 2023-11-30 | $3.87 | $3.87 | 4,200 |
| 2023-11-29 | $3.75 | $3.75 | 14,300 |
| 2023-11-28 | $3.83 | $3.83 | 2,900 |
| 2023-11-27 | $3.74 | $3.74 | 30,800 |
| 2023-11-24 | $4.04 | $4.04 | 10,000 |
| 2023-11-22 | $3.71 | $3.71 | 22,600 |
| 2023-11-21 | $3.27 | $3.27 | 12,200 |
| 2023-11-20 | $3.21 | $3.21 | 20,000 |
| 2023-11-17 | $2.94 | $2.94 | 14,500 |
| 2023-11-16 | $2.75 | $2.75 | 13,200 |
| 2023-11-15 | $2.67 | $2.67 | 26,100 |
| 2023-11-14 | $2.57 | $2.57 | 14,100 |
| 2023-11-13 | $2.42 | $2.42 | 10,900 |
| 2023-11-10 | $2.44 | $2.44 | 20,200 |
| 2023-11-09 | $2.59 | $2.59 | 45,800 |
| 2023-11-08 | $2.98 | $2.98 | 8,100 |
| 2023-11-07 | $2.93 | $2.93 | 10,600 |
| 2023-11-06 | $3.16 | $3.16 | 3,100 |
| 2023-11-03 | $3.16 | $3.16 | 5,100 |
| 2023-11-02 | $3.09 | $3.09 | 9,600 |
| 2023-11-01 | $3.08 | $3.08 | 11,100 |
| 2023-10-31 | $3.10 | $3.10 | 5,000 |
| 2023-10-30 | $3.30 | $3.30 | 5,100 |
| 2023-10-27 | $3.25 | $3.25 | 2,500 |
| 2023-10-26 | $3.30 | $3.30 | 4,100 |
| 2023-10-25 | $3.21 | $3.21 | 1,800 |
| 2023-10-24 | $3.15 | $3.15 | 15,800 |
| 2023-10-23 | $3.47 | $3.47 | 1,600 |
| 2023-10-20 | $3.56 | $3.56 | 4,000 |
| 2023-10-19 | $3.53 | $3.53 | 2,400 |
| 2023-10-18 | $3.33 | $3.33 | 2,500 |
| 2023-10-17 | $3.47 | $3.47 | 5,400 |
| 2023-10-16 | $3.40 | $3.40 | 5,900 |
| 2023-10-13 | $3.49 | $3.49 | 10,000 |
| 2023-10-12 | $3.46 | $3.46 | 5,000 |
| 2023-10-11 | $3.39 | $3.39 | 2,300 |
| 2023-10-10 | $3.41 | $3.41 | 9,000 |
| 2023-10-09 | $3.29 | $3.29 | 2,100 |
| 2023-10-06 | $3.36 | $3.36 | 4,100 |
| 2023-10-05 | $3.27 | $3.27 | 6,300 |
| 2023-10-04 | $3.41 | $3.41 | 4,600 |
| 2023-10-03 | $3.50 | $3.50 | 2,900 |
| 2023-10-02 | $3.65 | $3.65 | 6,500 |
| 2023-09-29 | $3.66 | $3.66 | 5,700 |
| 2023-09-28 | $3.78 | $3.78 | 4,700 |
| 2023-09-27 | $3.61 | $3.61 | 3,100 |
| 2023-09-26 | $3.49 | $3.49 | 8,300 |
| 2023-09-25 | $3.64 | $3.64 | 7,900 |
| 2023-09-22 | $3.77 | $3.77 | 12,100 |
| 2023-09-21 | $4.00 | $4.00 | 1,800 |
| 2023-09-20 | $4.05 | $4.05 | 4,500 |
| 2023-09-19 | $4.07 | $4.07 | 5,700 |
| 2023-09-18 | $4.20 | $4.20 | 5,600 |
| 2023-09-15 | $4.23 | $4.23 | 11,000 |
| 2023-09-14 | $4.41 | $4.41 | 3,500 |
| 2023-09-13 | $4.45 | $4.45 | 5,100 |
| 2023-09-12 | $4.55 | $4.55 | 3,200 |
| 2023-09-11 | $4.60 | $4.60 | 7,800 |
| 2023-09-08 | $4.67 | $4.67 | 2,200 |
| 2023-09-07 | $4.76 | $4.76 | 1,700 |
| 2023-09-06 | $4.75 | $4.75 | 8,800 |
| 2023-09-05 | $4.55 | $4.55 | 8,300 |
| 2023-09-01 | $4.65 | $4.65 | 2,000 |
| 2023-08-31 | $4.50 | $4.50 | 10,500 |
| 2023-08-30 | $4.50 | $4.50 | 5,000 |
| 2023-08-29 | $4.54 | $4.54 | 4,300 |
| 2023-08-28 | $4.50 | $4.50 | 2,300 |
| 2023-08-25 | $4.56 | $4.56 | 6,100 |
| 2023-08-24 | $4.40 | $4.40 | 3,000 |
| 2023-08-23 | $4.59 | $4.59 | 4,500 |
| 2023-08-22 | $4.46 | $4.46 | 5,700 |
| 2023-08-21 | $4.39 | $4.39 | 5,800 |
| 2023-08-18 | $4.45 | $4.45 | 6,600 |
| 2023-08-17 | $4.61 | $4.61 | 18,700 |
| 2023-08-16 | $4.80 | $4.80 | 7,400 |
| 2023-08-15 | $4.81 | $4.81 | 6,300 |
| 2023-08-14 | $4.84 | $4.84 | 7,000 |
| 2023-08-11 | $4.83 | $4.83 | 20,400 |
| 2023-08-10 | $5.28 | $5.28 | 11,700 |
| 2023-08-09 | $5.20 | $5.20 | 4,900 |
| 2023-08-08 | $5.29 | $5.29 | 4,600 |
| 2023-08-07 | $5.32 | $5.32 | 3,600 |
| 2023-08-04 | $5.32 | $5.32 | 8,300 |
| 2023-08-03 | $5.60 | $5.60 | 3,600 |
| 2023-08-02 | $5.51 | $5.51 | 7,400 |
| 2023-08-01 | $5.62 | $5.62 | 8,300 |
| 2023-07-31 | $5.74 | $5.74 | 16,900 |
| 2023-07-28 | $5.70 | $5.70 | 10,600 |
| 2023-07-27 | $5.60 | $5.60 | 4,100 |
| 2023-07-26 | $5.68 | $5.68 | 5,800 |
| 2023-07-25 | $5.77 | $5.77 | 4,300 |
| 2023-07-24 | $5.90 | $5.90 | 20,600 |
| 2023-07-21 | $5.80 | $5.80 | 4,800 |
| 2023-07-20 | $5.90 | $5.90 | 2,500 |
| 2023-07-19 | $5.89 | $5.89 | 13,700 |
| 2023-07-18 | $5.86 | $5.86 | 7,900 |
| 2023-07-17 | $5.82 | $5.82 | 8,700 |
| 2023-07-14 | $5.90 | $5.90 | 2,900 |
| 2023-07-13 | $5.91 | $5.91 | 44,800 |
| 2023-07-12 | $5.83 | $5.83 | 8,200 |
| 2023-07-11 | $5.87 | $5.87 | 5,900 |
| 2023-07-10 | $5.84 | $5.84 | 3,900 |
| 2023-07-07 | $5.85 | $5.85 | 4,700 |
| 2023-07-06 | $5.65 | $5.65 | 4,000 |
| 2023-07-05 | $5.71 | $5.71 | 11,200 |
| 2023-07-03 | $5.77 | $5.77 | 3,000 |
| 2023-06-30 | $5.66 | $5.66 | 6,700 |
| 2023-06-29 | $5.60 | $5.60 | 4,500 |
| 2023-06-28 | $5.56 | $5.56 | 3,300 |
| 2023-06-27 | $5.51 | $5.51 | 9,100 |
| 2023-06-26 | $5.26 | $5.26 | 9,100 |
| 2023-06-23 | $5.28 | $5.28 | 5,300 |
| 2023-06-22 | $5.35 | $5.35 | 10,600 |
| 2023-06-21 | $5.44 | $5.44 | 2,200 |
| 2023-06-20 | $5.55 | $5.55 | 19,400 |
| 2023-06-16 | $5.76 | $5.76 | 8,200 |
| 2023-06-15 | $5.68 | $5.68 | 8,200 |
| 2023-06-14 | $5.49 | $5.49 | 16,400 |
| 2023-06-13 | $5.86 | $5.86 | 8,800 |
| 2023-06-12 | $5.87 | $5.87 | 10,800 |
| 2023-06-09 | $6.06 | $6.06 | 3,900 |
| 2023-06-08 | $6.03 | $6.03 | 10,200 |
| 2023-06-07 | $6.40 | $6.40 | 9,200 |
| 2023-06-06 | $6.32 | $6.32 | 4,200 |
| 2023-06-05 | $6.21 | $6.21 | 7,500 |
| 2023-06-02 | $6.18 | $6.18 | 7,300 |
| 2023-06-01 | $5.86 | $5.86 | 14,600 |
| 2023-05-31 | $5.72 | $5.72 | 16,000 |
| 2023-05-30 | $5.80 | $5.80 | 75,500 |
| 2023-05-26 | $6.61 | $6.61 | 81,700 |
| 2023-05-25 | $7.32 | $7.32 | 68,300 |
| 2023-05-24 | $7.71 | $7.71 | 260,600 |
| 2023-05-23 | $6.10 | $6.10 | 17,100 |
| 2023-05-22 | $5.72 | $5.72 | 40,800 |
| 2023-05-19 | $5.44 | $5.44 | 39,900 |
| 2023-05-18 | $4.70 | $4.70 | 13,900 |
| 2023-05-17 | $4.85 | $4.85 | 61,200 |
| 2023-05-16 | $5.28 | $5.28 | 18,600 |
| 2023-05-15 | $5.50 | $5.50 | 22,100 |
| 2023-05-12 | $5.14 | $5.14 | 24,800 |
| 2023-05-11 | $5.32 | $5.32 | 19,600 |
| 2023-05-10 | $5.59 | $5.59 | 79,900 |
| 2023-05-09 | $4.95 | $4.95 | 34,900 |
| 2023-05-08 | $4.78 | $4.78 | 12,800 |
| 2023-05-05 | $4.57 | $4.57 | 11,000 |
| 2023-05-04 | $4.51 | $4.51 | 10,900 |
| 2023-05-03 | $4.61 | $4.61 | 48,100 |
| 2023-05-02 | $4.58 | $4.58 | 78,900 |
| 2023-05-01 | $4.03 | $4.03 | 63,200 |
| 2023-04-28 | $4.60 | $4.60 | 63,630 |
| 2023-04-27 | $5.60 | $5.60 | 11,060 |
| 2023-04-26 | $5.60 | $5.60 | 11,695 |
| 2023-04-25 | $6.20 | $6.20 | 6,410 |
| 2023-04-24 | $6.20 | $6.20 | 6,695 |
| 2023-04-21 | $6.60 | $6.60 | 9,000 |
| 2023-04-20 | $6.60 | $6.60 | 7,540 |
| 2023-04-19 | $7.20 | $7.20 | 6,935 |
| 2023-04-18 | $7.20 | $7.20 | 6,030 |
| 2023-04-17 | $7.00 | $7.00 | 6,905 |
| 2023-04-14 | $6.80 | $6.80 | 3,775 |
| 2023-04-13 | $7.00 | $7.00 | 7,675 |
| 2023-04-12 | $6.80 | $6.80 | 6,235 |
| 2023-04-11 | $6.80 | $6.80 | 10,790 |
| 2023-04-10 | $7.00 | $7.00 | 3,015 |
| 2023-04-06 | $6.80 | $6.80 | 2,915 |
| 2023-04-05 | $6.80 | $6.80 | 6,455 |
| 2023-04-04 | $7.00 | $7.00 | 4,435 |
| 2023-04-03 | $7.00 | $7.00 | 6,875 |
| 2023-03-31 | $7.00 | $7.00 | 7,790 |
| 2023-03-30 | $7.20 | $7.20 | 32,655 |
| 2023-03-29 | $7.80 | $7.80 | 6,030 |
| 2023-03-28 | $7.60 | $7.60 | 5,585 |
| 2023-03-27 | $7.60 | $7.60 | 9,835 |
| 2023-03-24 | $7.80 | $7.80 | 4,850 |
| 2023-03-23 | $7.80 | $7.80 | 1,205 |
| 2023-03-22 | $7.80 | $7.80 | 2,080 |
| 2023-03-21 | $7.60 | $7.60 | 2,245 |
| 2023-03-20 | $7.60 | $7.60 | 3,790 |
| 2023-03-17 | $8.00 | $8.00 | 7,445 |
| 2023-03-16 | $7.80 | $7.80 | 2,555 |
| 2023-03-15 | $7.60 | $7.60 | 3,860 |
| 2023-03-14 | $7.60 | $7.60 | 4,035 |
| 2023-03-13 | $7.20 | $7.20 | 12,705 |
| 2023-03-10 | $7.60 | $7.60 | 5,100 |
| 2023-03-09 | $7.60 | $7.60 | 17,210 |
| 2023-03-08 | $8.40 | $8.40 | 9,705 |
| 2023-03-07 | $8.80 | $8.80 | 9,265 |
| 2023-03-06 | $9.00 | $9.00 | 5,110 |
| 2023-03-03 | $9.40 | $9.40 | 5,035 |
| 2023-03-02 | $9.60 | $9.60 | 3,020 |
| 2023-03-01 | $9.60 | $9.60 | 4,290 |
| 2023-02-28 | $10.00 | $10.00 | 3,440 |
| 2023-02-27 | $9.80 | $9.80 | 5,315 |
| 2023-02-24 | $10.00 | $10.00 | 5,915 |
| 2023-02-23 | $10.40 | $10.40 | 2,975 |
| 2023-02-22 | $10.40 | $10.40 | 6,150 |
| 2023-02-21 | $10.60 | $10.60 | 11,105 |
| 2023-02-17 | $11.40 | $11.40 | 3,220 |
| 2023-02-16 | $11.20 | $11.20 | 1,355 |
| 2023-02-15 | $11.20 | $11.20 | 4,810 |
| 2023-02-14 | $11.00 | $11.00 | 4,805 |
| 2023-02-13 | $11.40 | $11.40 | 4,490 |
| 2023-02-10 | $11.60 | $11.60 | 3,610 |
| 2023-02-09 | $11.80 | $11.80 | 4,710 |
| 2023-02-08 | $12.00 | $12.00 | 6,780 |
| 2023-02-07 | $12.80 | $12.80 | 10,730 |
| 2023-02-06 | $13.80 | $13.80 | 15,210 |
| 2023-02-03 | $13.00 | $13.00 | 16,095 |
| 2023-02-02 | $12.40 | $12.40 | 10,280 |
| 2023-02-01 | $12.60 | $12.60 | 15,535 |
| 2023-01-31 | $12.20 | $12.20 | 6,650 |
| 2023-01-30 | $12.00 | $12.00 | 2,025 |
| 2023-01-27 | $12.00 | $12.00 | 14,750 |
| 2023-01-26 | $12.40 | $12.40 | 2,840 |
| 2023-01-25 | $12.20 | $12.20 | 3,795 |
| 2023-01-24 | $11.80 | $11.80 | 3,040 |
| 2023-01-23 | $11.80 | $11.80 | 8,950 |
| 2023-01-20 | $11.80 | $11.80 | 7,040 |
| 2023-01-19 | $11.20 | $11.20 | 2,605 |
| 2023-01-18 | $11.00 | $11.00 | 5,630 |
| 2023-01-17 | $11.60 | $11.60 | 7,750 |
| 2023-01-13 | $10.80 | $10.80 | 5,620 |
| 2023-01-12 | $10.40 | $10.40 | 9,170 |
| 2023-01-11 | $10.20 | $10.20 | 13,795 |
| 2023-01-10 | $9.80 | $9.80 | 20,375 |
| 2023-01-09 | $9.20 | $9.20 | 46,925 |
| 2023-01-06 | $11.80 | $11.80 | 5,805 |
| 2023-01-05 | $12.20 | $12.20 | 8,810 |
| 2023-01-04 | $12.80 | $12.80 | 20,535 |
| 2023-01-03 | $11.80 | $11.80 | 8,155 |