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
- 1995-05-05 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 | $7.05 | $8.87 | 2,800 |
| 2023-12-28 | $7.05 | $8.87 | 7,400 |
| 2023-12-27 | $6.94 | $8.73 | 6,600 |
| 2023-12-26 | $7.00 | $8.81 | 12,400 |
| 2023-12-22 | $7.00 | $8.81 | 4,600 |
| 2023-12-21 | $7.01 | $8.82 | 2,500 |
| 2023-12-20 | $6.95 | $8.75 | 2,500 |
| 2023-12-19 | $7.21 | $9.07 | 16,300 |
| 2023-12-18 | $7.00 | $8.81 | 3,000 |
| 2023-12-15 | $6.85 | $8.62 | 1,600 |
| 2023-12-14 | $6.85 | $8.62 | 27,800 |
| 2023-12-13 | $6.85 | $8.62 | 23,200 |
| 2023-12-12 | $6.94 | $8.73 | 32,300 |
| 2023-12-11 | $7.00 | $8.81 | 26,200 |
| 2023-12-08 | $7.15 | $9.00 | 4,000 |
| 2023-12-07 | $7.33 | $9.22 | 6,200 |
| 2023-12-06 | $7.25 | $9.12 | 25,200 |
| 2023-12-05 | $7.30 | $9.19 | 26,200 |
| 2023-12-04 | $6.85 | $8.62 | 43,400 |
| 2023-12-01 | $6.50 | $8.18 | 13,900 |
| 2023-11-30 | $6.42 | $8.08 | 13,600 |
| 2023-11-29 | $6.30 | $7.93 | 19,700 |
| 2023-11-28 | $6.33 | $7.96 | 17,200 |
| 2023-11-27 | $6.31 | $7.94 | 4,500 |
| 2023-11-24 | $6.45 | $8.12 | 300 |
| 2023-11-22 | $6.54 | $8.23 | 1,700 |
| 2023-11-21 | $6.54 | $8.23 | 2,900 |
| 2023-11-20 | $6.49 | $8.17 | 5,500 |
| 2023-11-17 | $6.35 | $7.99 | 6,300 |
| 2023-11-16 | $6.57 | $8.10 | 9,700 |
| 2023-11-15 | $6.46 | $7.97 | 24,500 |
| 2023-11-14 | $6.43 | $7.93 | 21,200 |
| 2023-11-13 | $6.46 | $7.97 | 8,500 |
| 2023-11-10 | $6.39 | $7.88 | 41,900 |
| 2023-11-09 | $5.62 | $6.93 | 10,100 |
| 2023-11-08 | $5.62 | $6.93 | 7,700 |
| 2023-11-07 | $5.66 | $6.98 | 400 |
| 2023-11-06 | $5.63 | $6.94 | 3,600 |
| 2023-11-03 | $5.69 | $7.02 | 11,700 |
| 2023-11-02 | $5.45 | $6.72 | 4,600 |
| 2023-11-01 | $5.50 | $6.78 | 7,600 |
| 2023-10-31 | $5.35 | $6.60 | 5,500 |
| 2023-10-30 | $5.23 | $6.45 | 37,300 |
| 2023-10-27 | $5.73 | $7.07 | 200 |
| 2023-10-26 | $5.70 | $7.03 | 5,600 |
| 2023-10-25 | $5.70 | $7.03 | 7,500 |
| 2023-10-24 | $5.70 | $7.03 | 2,500 |
| 2023-10-23 | $5.70 | $7.03 | 9,200 |
| 2023-10-20 | $5.51 | $6.80 | 1,200 |
| 2023-10-19 | $5.53 | $6.82 | 200 |
| 2023-10-18 | $5.55 | $6.85 | 300 |
| 2023-10-17 | $5.70 | $7.03 | 6,400 |
| 2023-10-16 | $5.50 | $6.78 | 5,800 |
| 2023-10-13 | $5.57 | $6.87 | 200 |
| 2023-10-12 | $5.60 | $6.91 | 10,300 |
| 2023-10-11 | $5.57 | $6.87 | 14,200 |
| 2023-10-10 | $5.70 | $7.03 | 35,200 |
| 2023-10-09 | $5.68 | $7.01 | 1,300 |
| 2023-10-06 | $5.73 | $7.07 | 2,700 |
| 2023-10-05 | $5.60 | $6.91 | 13,000 |
| 2023-10-04 | $5.70 | $7.03 | 11,100 |
| 2023-10-03 | $5.62 | $6.93 | 4,400 |
| 2023-10-02 | $5.68 | $7.01 | 10,000 |
| 2023-09-29 | $5.95 | $7.34 | 15,000 |
| 2023-09-28 | $6.00 | $7.24 | 10,000 |
| 2023-09-27 | $6.09 | $7.35 | 1,300 |
| 2023-09-26 | $6.12 | $7.38 | 200 |
| 2023-09-25 | $6.12 | $7.38 | 15,400 |
| 2023-09-22 | $6.09 | $7.35 | 1,400 |
| 2023-09-21 | $6.10 | $7.36 | 6,200 |
| 2023-09-20 | $6.12 | $7.38 | 7,700 |
| 2023-09-19 | $6.04 | $7.29 | 3,100 |
| 2023-09-18 | $6.00 | $7.24 | 4,100 |
| 2023-09-15 | $6.08 | $7.34 | 2,400 |
| 2023-09-14 | $6.05 | $7.30 | 1,400 |
| 2023-09-13 | $6.00 | $7.24 | 1,500 |
| 2023-09-12 | $6.00 | $7.24 | 5,400 |
| 2023-09-11 | $6.05 | $7.30 | 7,600 |
| 2023-09-08 | $6.03 | $7.28 | 5,300 |
| 2023-09-07 | $6.02 | $7.26 | 5,000 |
| 2023-09-06 | $6.01 | $7.25 | 12,300 |
| 2023-09-05 | $6.09 | $7.35 | 6,700 |
| 2023-09-01 | $6.09 | $7.35 | 8,100 |
| 2023-08-31 | $6.05 | $7.30 | 21,200 |
| 2023-08-30 | $6.10 | $7.36 | 8,500 |
| 2023-08-29 | $6.07 | $7.32 | 6,500 |
| 2023-08-28 | $6.01 | $7.25 | 25,300 |
| 2023-08-25 | $6.06 | $7.31 | 9,600 |
| 2023-08-24 | $6.03 | $7.28 | 26,800 |
| 2023-08-23 | $6.06 | $7.31 | 24,900 |
| 2023-08-22 | $5.82 | $7.02 | 4,700 |
| 2023-08-21 | $5.71 | $6.89 | 17,100 |
| 2023-08-18 | $5.72 | $6.90 | 11,600 |
| 2023-08-17 | $5.65 | $6.82 | 11,800 |
| 2023-08-16 | $5.59 | $6.75 | 14,700 |
| 2023-08-15 | $5.46 | $6.59 | 7,000 |
| 2023-08-14 | $5.36 | $6.47 | 12,900 |
| 2023-08-11 | $5.28 | $6.37 | 50,700 |
| 2023-08-10 | $4.46 | $5.38 | 1,600 |
| 2023-08-09 | $4.50 | $5.43 | 19,300 |
| 2023-08-08 | $4.56 | $5.50 | 9,400 |
| 2023-08-07 | $4.76 | $5.74 | 5,700 |
| 2023-08-04 | $4.67 | $5.64 | 3,100 |
| 2023-08-03 | $4.77 | $5.76 | 45,600 |
| 2023-08-02 | $4.68 | $5.65 | 4,500 |
| 2023-08-01 | $4.69 | $5.66 | 3,800 |
| 2023-07-31 | $4.70 | $5.67 | 2,100 |
| 2023-07-28 | $4.73 | $5.71 | 13,600 |
| 2023-07-27 | $4.51 | $5.44 | 45,200 |
| 2023-07-26 | $4.45 | $5.37 | 300 |
| 2023-07-25 | $4.48 | $5.41 | 3,800 |
| 2023-07-24 | $4.40 | $5.31 | 5,300 |
| 2023-07-21 | $4.47 | $5.39 | 2,200 |
| 2023-07-20 | $4.47 | $5.39 | 2,600 |
| 2023-07-19 | $4.47 | $5.39 | 4,900 |
| 2023-07-18 | $4.47 | $5.39 | 18,800 |
| 2023-07-17 | $4.46 | $5.38 | 10,000 |
| 2023-07-14 | $4.44 | $5.36 | 14,900 |
| 2023-07-13 | $4.41 | $5.32 | 5,400 |
| 2023-07-12 | $4.39 | $5.30 | 1,400 |
| 2023-07-11 | $4.36 | $5.26 | 1,300 |
| 2023-07-10 | $4.36 | $5.26 | 8,300 |
| 2023-07-07 | $4.41 | $5.32 | 400 |
| 2023-07-06 | $4.44 | $5.36 | 24,900 |
| 2023-07-05 | $4.44 | $5.36 | 14,200 |
| 2023-07-03 | $4.43 | $5.35 | 12,900 |
| 2023-06-30 | $4.44 | $5.36 | 3,200 |
| 2023-06-29 | $4.44 | $5.36 | 11,900 |
| 2023-06-28 | $4.44 | $5.36 | 2,200 |
| 2023-06-27 | $4.47 | $5.39 | 6,400 |
| 2023-06-26 | $4.50 | $5.43 | 15,700 |
| 2023-06-23 | $4.38 | $5.29 | 4,700 |
| 2023-06-22 | $4.40 | $5.31 | 5,600 |
| 2023-06-21 | $4.28 | $5.16 | 8,300 |
| 2023-06-20 | $4.33 | $5.22 | 3,200 |
| 2023-06-16 | $4.29 | $5.18 | 2,500 |
| 2023-06-15 | $4.29 | $5.18 | 300 |
| 2023-06-14 | $4.29 | $5.18 | 2,500 |
| 2023-06-13 | $4.11 | $4.96 | 47,300 |
| 2023-06-12 | $4.30 | $5.19 | 800 |
| 2023-06-09 | $4.27 | $5.15 | 6,800 |
| 2023-06-08 | $4.27 | $5.15 | 5,100 |
| 2023-06-07 | $4.32 | $5.21 | 2,100 |
| 2023-06-06 | $4.33 | $5.22 | 4,000 |
| 2023-06-05 | $4.26 | $5.14 | 2,400 |
| 2023-06-02 | $4.25 | $5.13 | 4,500 |
| 2023-06-01 | $4.30 | $5.19 | 2,500 |
| 2023-05-31 | $4.26 | $5.14 | 500 |
| 2023-05-30 | $4.17 | $5.03 | 10,100 |
| 2023-05-26 | $4.48 | $5.41 | 19,500 |
| 2023-05-25 | $4.79 | $5.47 | 40,300 |
| 2023-05-24 | $4.51 | $5.15 | 20,000 |
| 2023-05-23 | $4.46 | $5.09 | 6,000 |
| 2023-05-22 | $4.45 | $5.08 | 12,900 |
| 2023-05-19 | $4.10 | $4.68 | 7,300 |
| 2023-05-18 | $4.15 | $4.74 | 600 |
| 2023-05-17 | $4.10 | $4.68 | 9,000 |
| 2023-05-16 | $4.32 | $4.93 | 20,100 |
| 2023-05-15 | $4.07 | $4.64 | 5,000 |
| 2023-05-12 | $4.00 | $4.56 | 7,000 |
| 2023-05-11 | $4.00 | $4.56 | 1,400 |
| 2023-05-10 | $4.02 | $4.59 | 2,100 |
| 2023-05-09 | $4.02 | $4.59 | 3,100 |
| 2023-05-08 | $4.00 | $4.56 | 5,000 |
| 2023-05-05 | $4.05 | $4.62 | 8,000 |
| 2023-05-04 | $3.90 | $4.45 | 6,200 |
| 2023-05-03 | $3.90 | $4.45 | 1,900 |
| 2023-05-02 | $3.86 | $4.40 | 14,100 |
| 2023-05-01 | $3.91 | $4.46 | 7,500 |
| 2023-04-28 | $3.90 | $4.45 | 16,000 |
| 2023-04-27 | $4.01 | $4.58 | 6,200 |
| 2023-04-26 | $4.06 | $4.63 | 1,900 |
| 2023-04-25 | $4.04 | $4.61 | 2,600 |
| 2023-04-24 | $4.04 | $4.61 | 7,700 |
| 2023-04-21 | $4.05 | $4.62 | 0 |
| 2023-04-20 | $4.05 | $4.62 | 8,500 |
| 2023-04-19 | $4.07 | $4.64 | 5,200 |
| 2023-04-18 | $4.09 | $4.67 | 24,900 |
| 2023-04-17 | $3.84 | $4.38 | 6,000 |
| 2023-04-14 | $3.84 | $4.38 | 4,700 |
| 2023-04-13 | $3.90 | $4.45 | 5,500 |
| 2023-04-12 | $3.91 | $4.46 | 2,000 |
| 2023-04-11 | $3.93 | $4.48 | 7,000 |
| 2023-04-10 | $3.94 | $4.50 | 4,400 |
| 2023-04-06 | $3.96 | $4.52 | 3,800 |
| 2023-04-05 | $3.93 | $4.48 | 2,400 |
| 2023-04-04 | $3.90 | $4.45 | 12,900 |
| 2023-04-03 | $4.01 | $4.58 | 5,200 |
| 2023-03-31 | $3.95 | $4.51 | 7,200 |
| 2023-03-30 | $4.05 | $4.62 | 9,200 |
| 2023-03-29 | $4.07 | $4.64 | 10,200 |
| 2023-03-28 | $3.98 | $4.54 | 8,600 |
| 2023-03-27 | $4.00 | $4.56 | 4,100 |
| 2023-03-24 | $4.04 | $4.61 | 11,300 |
| 2023-03-23 | $4.06 | $4.63 | 3,400 |
| 2023-03-22 | $4.08 | $4.66 | 6,000 |
| 2023-03-21 | $4.11 | $4.69 | 1,400 |
| 2023-03-20 | $4.11 | $4.69 | 2,600 |
| 2023-03-17 | $4.07 | $4.64 | 4,200 |
| 2023-03-16 | $4.15 | $4.74 | 900 |
| 2023-03-15 | $4.15 | $4.74 | 3,800 |
| 2023-03-14 | $4.19 | $4.78 | 400 |
| 2023-03-13 | $4.16 | $4.75 | 1,900 |
| 2023-03-10 | $4.16 | $4.75 | 3,700 |
| 2023-03-09 | $4.19 | $4.78 | 6,200 |
| 2023-03-08 | $4.19 | $4.78 | 1,500 |
| 2023-03-07 | $4.18 | $4.77 | 4,100 |
| 2023-03-06 | $4.18 | $4.77 | 11,900 |
| 2023-03-03 | $4.35 | $4.96 | 1,400 |
| 2023-03-02 | $4.32 | $4.93 | 6,700 |
| 2023-03-01 | $4.32 | $4.93 | 4,500 |
| 2023-02-28 | $4.30 | $4.91 | 400 |
| 2023-02-27 | $4.30 | $4.91 | 1,800 |
| 2023-02-24 | $4.20 | $4.79 | 13,200 |
| 2023-02-23 | $4.30 | $4.91 | 4,200 |
| 2023-02-22 | $4.26 | $4.86 | 11,900 |
| 2023-02-21 | $4.39 | $5.01 | 2,500 |
| 2023-02-17 | $4.20 | $4.79 | 26,100 |
| 2023-02-16 | $4.35 | $4.96 | 18,100 |
| 2023-02-15 | $4.39 | $5.01 | 11,600 |
| 2023-02-14 | $4.33 | $4.94 | 8,000 |
| 2023-02-13 | $4.27 | $4.87 | 7,100 |
| 2023-02-10 | $4.39 | $5.01 | 8,500 |
| 2023-02-09 | $4.32 | $4.93 | 11,500 |
| 2023-02-08 | $4.38 | $5.00 | 4,000 |
| 2023-02-07 | $4.30 | $4.91 | 11,300 |
| 2023-02-06 | $4.22 | $4.82 | 20,200 |
| 2023-02-03 | $4.18 | $4.77 | 1,300 |
| 2023-02-02 | $4.14 | $4.72 | 16,300 |
| 2023-02-01 | $4.15 | $4.74 | 11,700 |
| 2023-01-31 | $4.14 | $4.72 | 1,100 |
| 2023-01-30 | $4.17 | $4.76 | 7,100 |
| 2023-01-27 | $4.18 | $4.77 | 14,400 |
| 2023-01-26 | $4.12 | $4.70 | 4,000 |
| 2023-01-25 | $4.15 | $4.74 | 15,800 |
| 2023-01-24 | $4.08 | $4.66 | 15,900 |
| 2023-01-23 | $4.08 | $4.66 | 22,000 |
| 2023-01-20 | $4.02 | $4.59 | 5,100 |
| 2023-01-19 | $4.00 | $4.56 | 41,000 |
| 2023-01-18 | $3.99 | $4.55 | 47,600 |
| 2023-01-17 | $3.93 | $4.48 | 24,800 |
| 2023-01-13 | $3.85 | $4.39 | 35,300 |
| 2023-01-12 | $3.79 | $4.32 | 20,900 |
| 2023-01-11 | $3.75 | $4.28 | 25,700 |
| 2023-01-10 | $3.74 | $4.27 | 14,800 |
| 2023-01-09 | $3.76 | $4.29 | 24,000 |
| 2023-01-06 | $3.74 | $4.27 | 44,100 |
| 2023-01-05 | $3.63 | $4.14 | 37,700 |
| 2023-01-04 | $3.52 | $4.02 | 75,700 |
| 2023-01-03 | $3.49 | $3.98 | 430,300 |