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
- 2019-03-22 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 | $7.20 | $7.20 | 3,170 |
| 2023-12-28 | $6.54 | $6.54 | 4,777 |
| 2023-12-27 | $7.26 | $7.26 | 737 |
| 2023-12-26 | $7.50 | $7.50 | 4,723 |
| 2023-12-22 | $7.80 | $7.80 | 1,837 |
| 2023-12-21 | $6.99 | $6.99 | 1,927 |
| 2023-12-20 | $7.80 | $7.80 | 13 |
| 2023-12-19 | $7.20 | $7.20 | 843 |
| 2023-12-18 | $7.14 | $7.14 | 1,033 |
| 2023-12-15 | $7.41 | $7.41 | 2,857 |
| 2023-12-14 | $6.90 | $6.90 | 1,753 |
| 2023-12-13 | $7.05 | $7.05 | 1,120 |
| 2023-12-12 | $7.71 | $7.71 | 7,930 |
| 2023-12-11 | $7.65 | $7.65 | 87 |
| 2023-12-08 | $7.53 | $7.53 | 1,650 |
| 2023-12-07 | $7.20 | $7.20 | 487 |
| 2023-12-06 | $7.50 | $7.50 | 2,003 |
| 2023-12-05 | $7.26 | $7.26 | 280 |
| 2023-12-04 | $6.78 | $6.78 | 1,513 |
| 2023-12-01 | $7.20 | $7.20 | 997 |
| 2023-11-30 | $7.26 | $7.26 | 1,057 |
| 2023-11-29 | $7.14 | $7.14 | 1,107 |
| 2023-11-28 | $7.14 | $7.14 | 3,717 |
| 2023-11-27 | $6.69 | $6.69 | 2,203 |
| 2023-11-24 | $6.63 | $6.63 | 277 |
| 2023-11-22 | $6.90 | $6.90 | 1,947 |
| 2023-11-21 | $6.75 | $6.75 | 2,273 |
| 2023-11-20 | $6.39 | $6.39 | 2,183 |
| 2023-11-17 | $6.00 | $6.00 | 3,550 |
| 2023-11-16 | $5.76 | $5.76 | 1,767 |
| 2023-11-15 | $6.15 | $6.15 | 3,183 |
| 2023-11-14 | $5.46 | $5.46 | 953 |
| 2023-11-13 | $4.95 | $4.95 | 1,447 |
| 2023-11-10 | $5.28 | $5.28 | 3,857 |
| 2023-11-09 | $4.71 | $4.71 | 113 |
| 2023-11-08 | $4.95 | $4.95 | 7,270 |
| 2023-11-07 | $5.28 | $5.28 | 747 |
| 2023-11-06 | $5.55 | $5.55 | 83 |
| 2023-11-03 | $5.88 | $5.88 | 107 |
| 2023-11-02 | $5.82 | $5.82 | 6,900 |
| 2023-11-01 | $5.70 | $5.70 | 8,030 |
| 2023-10-31 | $5.70 | $5.70 | 6,483 |
| 2023-10-30 | $5.70 | $5.70 | 5,507 |
| 2023-10-27 | $5.70 | $5.70 | 3,877 |
| 2023-10-26 | $5.70 | $5.70 | 4,377 |
| 2023-10-25 | $5.70 | $5.70 | 18,570 |
| 2023-10-24 | $5.31 | $5.31 | 1,293 |
| 2023-10-23 | $4.74 | $4.74 | 2,060 |
| 2023-10-20 | $5.31 | $5.31 | 4,103 |
| 2023-10-19 | $5.04 | $5.04 | 1,767 |
| 2023-10-18 | $4.95 | $4.95 | 257 |
| 2023-10-17 | $5.13 | $5.13 | 70 |
| 2023-10-16 | $4.86 | $4.86 | 260 |
| 2023-10-13 | $4.95 | $4.95 | 4,333 |
| 2023-10-12 | $4.65 | $4.65 | 3,647 |
| 2023-10-11 | $4.80 | $4.80 | 150 |
| 2023-10-10 | $5.25 | $5.25 | 147 |
| 2023-10-09 | $5.10 | $5.10 | 833 |
| 2023-10-06 | $5.40 | $5.40 | 1,237 |
| 2023-10-05 | $5.10 | $5.10 | 333 |
| 2023-10-04 | $4.98 | $4.98 | 943 |
| 2023-10-03 | $5.01 | $5.01 | 167 |
| 2023-10-02 | $5.22 | $5.22 | 560 |
| 2023-09-29 | $5.16 | $5.16 | 1,243 |
| 2023-09-28 | $4.95 | $4.95 | 3,570 |
| 2023-09-27 | $5.07 | $5.07 | 1,277 |
| 2023-09-26 | $5.19 | $5.19 | 1,057 |
| 2023-09-25 | $4.95 | $4.95 | 1,977 |
| 2023-09-22 | $5.40 | $5.40 | 340 |
| 2023-09-21 | $5.34 | $5.34 | 220 |
| 2023-09-20 | $5.10 | $5.10 | 2,287 |
| 2023-09-19 | $5.40 | $5.40 | 1,323 |
| 2023-09-18 | $5.55 | $5.55 | 5,293 |
| 2023-09-15 | $5.25 | $5.25 | 4,490 |
| 2023-09-14 | $5.40 | $5.40 | 10,600 |
| 2023-09-13 | $5.37 | $5.37 | 14,653 |
| 2023-09-12 | $5.13 | $5.13 | 10,860 |
| 2023-09-11 | $5.73 | $5.73 | 11,403 |
| 2023-09-08 | $5.76 | $5.76 | 16,930 |
| 2023-09-07 | $5.40 | $5.40 | 7,787 |
| 2023-09-06 | $5.40 | $5.40 | 10,027 |
| 2023-09-05 | $5.73 | $5.73 | 13,030 |
| 2023-09-01 | $5.25 | $5.25 | 7,097 |
| 2023-08-31 | $6.42 | $6.42 | 25,497 |
| 2023-08-30 | $4.80 | $4.80 | 23,053 |
| 2023-08-29 | $3.81 | $3.81 | 9,940 |
| 2023-08-28 | $3.51 | $3.51 | 2,153 |
| 2023-08-25 | $3.06 | $3.06 | 677 |
| 2023-08-24 | $3.24 | $3.24 | 7,993 |
| 2023-08-23 | $3.39 | $3.39 | 860 |
| 2023-08-22 | $3.33 | $3.33 | 173 |
| 2023-08-21 | $3.27 | $3.27 | 277 |
| 2023-08-18 | $3.30 | $3.30 | 9,157 |
| 2023-08-17 | $3.57 | $3.57 | 1,110 |
| 2023-08-16 | $3.90 | $3.90 | 3,470 |
| 2023-08-15 | $3.93 | $3.93 | 267 |
| 2023-08-14 | $3.96 | $3.96 | 3,190 |
| 2023-08-11 | $3.87 | $3.87 | 1,000 |
| 2023-08-10 | $3.60 | $3.60 | 300 |
| 2023-08-09 | $3.90 | $3.90 | 13,413 |
| 2023-08-08 | $3.72 | $3.72 | 3,527 |
| 2023-08-07 | $4.05 | $4.05 | 537 |
| 2023-08-04 | $4.29 | $4.29 | 460 |
| 2023-08-03 | $4.17 | $4.17 | 2,067 |
| 2023-08-02 | $3.87 | $3.87 | 4,813 |
| 2023-08-01 | $4.14 | $4.14 | 1,053 |
| 2023-07-31 | $4.41 | $4.41 | 2,127 |
| 2023-07-28 | $4.47 | $4.47 | 2,553 |
| 2023-07-27 | $4.05 | $4.05 | 2,040 |
| 2023-07-26 | $3.90 | $3.90 | 20 |
| 2023-07-25 | $3.90 | $3.90 | 4,180 |
| 2023-07-24 | $3.96 | $3.96 | 5,113 |
| 2023-07-21 | $4.35 | $4.35 | 2,837 |
| 2023-07-20 | $4.47 | $4.47 | 3,110 |
| 2023-07-19 | $4.86 | $4.86 | 5,380 |
| 2023-07-18 | $4.56 | $4.56 | 6,103 |
| 2023-07-17 | $4.89 | $4.89 | 5,677 |
| 2023-07-14 | $5.40 | $5.40 | 4,277 |
| 2023-07-13 | $5.76 | $5.76 | 4,320 |
| 2023-07-12 | $5.82 | $5.82 | 1,647 |
| 2023-07-11 | $5.58 | $5.58 | 5,560 |
| 2023-07-10 | $5.01 | $5.01 | 5,043 |
| 2023-07-07 | $4.80 | $4.80 | 213 |
| 2023-07-06 | $4.50 | $4.50 | 2,667 |
| 2023-07-05 | $4.56 | $4.56 | 2,007 |
| 2023-07-03 | $4.80 | $4.80 | 100 |
| 2023-06-30 | $5.10 | $5.10 | 4,957 |
| 2023-06-29 | $4.80 | $4.80 | 5,500 |
| 2023-06-28 | $4.98 | $4.98 | 943 |
| 2023-06-27 | $4.80 | $4.80 | 3,633 |
| 2023-06-26 | $5.07 | $5.07 | 1,810 |
| 2023-06-23 | $4.86 | $4.86 | 2,767 |
| 2023-06-22 | $4.80 | $4.80 | 1,733 |
| 2023-06-21 | $4.71 | $4.71 | 917 |
| 2023-06-20 | $4.50 | $4.50 | 2,453 |
| 2023-06-16 | $4.80 | $4.80 | 5,520 |
| 2023-06-15 | $4.20 | $4.20 | 4,700 |
| 2023-06-14 | $4.47 | $4.47 | 6,613 |
| 2023-06-13 | $4.80 | $4.80 | 657 |
| 2023-06-12 | $4.68 | $4.68 | 1,297 |
| 2023-06-09 | $4.95 | $4.95 | 6,547 |
| 2023-06-08 | $5.25 | $5.25 | 1,873 |
| 2023-06-07 | $5.25 | $5.25 | 1,763 |
| 2023-06-06 | $5.10 | $5.10 | 1,537 |
| 2023-06-05 | $5.55 | $5.55 | 1,810 |
| 2023-06-02 | $5.34 | $5.34 | 6,573 |
| 2023-06-01 | $5.10 | $5.10 | 1,310 |
| 2023-05-31 | $4.53 | $4.53 | 3,640 |
| 2023-05-30 | $5.22 | $5.22 | 613 |
| 2023-05-26 | $5.10 | $5.10 | 2,253 |
| 2023-05-25 | $5.34 | $5.34 | 4,987 |
| 2023-05-24 | $5.10 | $5.10 | 3,213 |
| 2023-05-23 | $5.52 | $5.52 | 2,267 |
| 2023-05-22 | $5.58 | $5.58 | 1,867 |
| 2023-05-19 | $5.28 | $5.28 | 7,623 |
| 2023-05-18 | $5.40 | $5.40 | 9,683 |
| 2023-05-17 | $5.40 | $5.40 | 5,843 |
| 2023-05-16 | $5.70 | $5.70 | 3,493 |
| 2023-05-15 | $5.40 | $5.40 | 3,573 |
| 2023-05-12 | $5.13 | $5.13 | 4,243 |
| 2023-05-11 | $5.79 | $5.79 | 3,497 |
| 2023-05-10 | $6.63 | $6.63 | 1,253 |
| 2023-05-09 | $6.84 | $6.84 | 5,153 |
| 2023-05-08 | $7.23 | $7.23 | 14,800 |
| 2023-05-05 | $6.00 | $6.00 | 15,023 |
| 2023-05-04 | $4.41 | $4.41 | 8,457 |
| 2023-05-03 | $3.51 | $3.51 | 9,667 |
| 2023-05-02 | $3.30 | $3.30 | 1,803 |
| 2023-05-01 | $3.75 | $3.75 | 4,873 |
| 2023-04-28 | $3.30 | $3.30 | 5,730 |
| 2023-04-27 | $3.39 | $3.39 | 10,147 |
| 2023-04-26 | $3.30 | $3.30 | 2,027 |
| 2023-04-25 | $3.30 | $3.30 | 2,283 |
| 2023-04-24 | $3.30 | $3.30 | 5,163 |
| 2023-04-21 | $3.21 | $3.21 | 1,463 |
| 2023-04-20 | $3.30 | $3.30 | 893 |
| 2023-04-19 | $3.30 | $3.30 | 1,040 |
| 2023-04-18 | $3.30 | $3.30 | 893 |
| 2023-04-17 | $3.30 | $3.30 | 890 |
| 2023-04-14 | $3.21 | $3.21 | 600 |
| 2023-04-13 | $3.21 | $3.21 | 4,967 |
| 2023-04-12 | $3.60 | $3.60 | 1,227 |
| 2023-04-11 | $3.72 | $3.72 | 1,620 |
| 2023-04-10 | $3.99 | $3.99 | 1,833 |
| 2023-04-06 | $3.90 | $3.90 | 780 |
| 2023-04-05 | $3.42 | $3.42 | 1,423 |
| 2023-04-04 | $3.18 | $3.18 | 2,537 |
| 2023-04-03 | $3.51 | $3.51 | 2,637 |
| 2023-03-31 | $3.60 | $3.60 | 2,543 |
| 2023-03-30 | $3.45 | $3.45 | 5,460 |
| 2023-03-29 | $3.15 | $3.15 | 12,350 |
| 2023-03-28 | $4.20 | $4.20 | 1,517 |
| 2023-03-27 | $4.32 | $4.32 | 987 |
| 2023-03-24 | $4.35 | $4.35 | 1,423 |
| 2023-03-23 | $4.35 | $4.35 | 6,510 |
| 2023-03-22 | $4.65 | $4.65 | 111,853 |
| 2023-03-21 | $4.50 | $4.50 | 573 |
| 2023-03-20 | $4.50 | $4.50 | 1,130 |
| 2023-03-17 | $4.65 | $4.65 | 260 |
| 2023-03-16 | $4.80 | $4.80 | 2,193 |
| 2023-03-15 | $4.83 | $4.83 | 2,327 |
| 2023-03-14 | $4.65 | $4.65 | 623 |
| 2023-03-13 | $4.77 | $4.77 | 2,200 |
| 2023-03-10 | $4.74 | $4.74 | 1,097 |
| 2023-03-09 | $4.89 | $4.89 | 53 |
| 2023-03-08 | $4.68 | $4.68 | 690 |
| 2023-03-07 | $4.74 | $4.74 | 333 |
| 2023-03-06 | $4.89 | $4.89 | 1,853 |
| 2023-03-03 | $5.13 | $5.13 | 180 |
| 2023-03-02 | $4.80 | $4.80 | 160 |
| 2023-03-01 | $4.71 | $4.71 | 60 |
| 2023-02-28 | $4.95 | $4.95 | 1,213 |
| 2023-02-27 | $5.10 | $5.10 | 1,310 |
| 2023-02-24 | $4.47 | $4.47 | 5,140 |
| 2023-02-23 | $4.65 | $4.65 | 113 |
| 2023-02-22 | $4.65 | $4.65 | 6,007 |
| 2023-02-21 | $5.10 | $5.10 | 1,500 |
| 2023-02-17 | $5.49 | $5.49 | 477 |
| 2023-02-16 | $5.40 | $5.40 | 683 |
| 2023-02-15 | $5.70 | $5.70 | 237 |
| 2023-02-14 | $5.67 | $5.67 | 1,193 |
| 2023-02-13 | $5.70 | $5.70 | 3,743 |
| 2023-02-10 | $5.85 | $5.85 | 7,463 |
| 2023-02-09 | $5.70 | $5.70 | 1,467 |
| 2023-02-08 | $6.21 | $6.21 | 5,923 |
| 2023-02-07 | $5.94 | $5.94 | 8,080 |
| 2023-02-06 | $5.70 | $5.70 | 11,453 |
| 2023-02-03 | $5.70 | $5.70 | 1,497 |
| 2023-02-02 | $5.61 | $5.61 | 2,143 |
| 2023-02-01 | $5.10 | $5.10 | 3,123 |
| 2023-01-31 | $5.10 | $5.10 | 1,387 |
| 2023-01-30 | $4.95 | $4.95 | 1,207 |
| 2023-01-27 | $4.95 | $4.95 | 6,637 |
| 2023-01-26 | $4.98 | $4.98 | 4,387 |
| 2023-01-25 | $4.83 | $4.83 | 1,770 |
| 2023-01-24 | $5.10 | $5.10 | 1,080 |
| 2023-01-23 | $5.19 | $5.19 | 1,870 |
| 2023-01-20 | $5.52 | $5.52 | 63 |
| 2023-01-19 | $5.37 | $5.37 | 5,657 |
| 2023-01-18 | $6.09 | $6.09 | 4,000 |
| 2023-01-17 | $5.85 | $5.85 | 1,607 |
| 2023-01-13 | $5.79 | $5.79 | 240 |
| 2023-01-12 | $5.40 | $5.40 | 5,197 |
| 2023-01-11 | $5.19 | $5.19 | 867 |
| 2023-01-10 | $5.19 | $5.19 | 2,133 |
| 2023-01-09 | $5.91 | $5.91 | 2,403 |
| 2023-01-06 | $5.46 | $5.46 | 1,267 |
| 2023-01-05 | $5.52 | $5.52 | 650 |
| 2023-01-04 | $5.40 | $5.40 | 6,150 |
| 2023-01-03 | $5.10 | $5.10 | 630 |