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
- 2020-12-18 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 | $9.79 | $9.79 | 54,800 |
| 2023-12-28 | $10.21 | $10.21 | 66,200 |
| 2023-12-27 | $10.19 | $10.19 | 42,900 |
| 2023-12-26 | $9.05 | $9.05 | 14,900 |
| 2023-12-22 | $9.00 | $9.00 | 58,000 |
| 2023-12-21 | $8.59 | $8.59 | 8,200 |
| 2023-12-20 | $8.60 | $8.60 | 32,900 |
| 2023-12-19 | $8.44 | $8.44 | 27,800 |
| 2023-12-18 | $7.82 | $7.82 | 12,400 |
| 2023-12-15 | $7.55 | $7.55 | 7,500 |
| 2023-12-14 | $7.27 | $7.27 | 32,500 |
| 2023-12-13 | $7.14 | $7.14 | 22,600 |
| 2023-12-12 | $7.21 | $7.21 | 23,500 |
| 2023-12-11 | $7.55 | $7.55 | 12,100 |
| 2023-12-08 | $7.65 | $7.65 | 42,800 |
| 2023-12-07 | $7.52 | $7.52 | 156,700 |
| 2023-12-06 | $6.90 | $6.90 | 24,200 |
| 2023-12-05 | $6.83 | $6.83 | 19,000 |
| 2023-12-04 | $6.61 | $6.61 | 48,700 |
| 2023-12-01 | $6.36 | $6.36 | 41,800 |
| 2023-11-30 | $6.11 | $6.11 | 16,800 |
| 2023-11-29 | $6.08 | $6.08 | 16,500 |
| 2023-11-28 | $6.00 | $6.00 | 37,500 |
| 2023-11-27 | $5.74 | $5.74 | 29,500 |
| 2023-11-24 | $5.94 | $5.94 | 49,300 |
| 2023-11-22 | $5.20 | $5.20 | 82,800 |
| 2023-11-21 | $4.44 | $4.44 | 15,500 |
| 2023-11-20 | $4.45 | $4.45 | 2,800 |
| 2023-11-17 | $4.49 | $4.49 | 11,900 |
| 2023-11-16 | $4.50 | $4.50 | 18,100 |
| 2023-11-15 | $4.68 | $4.68 | 31,900 |
| 2023-11-14 | $4.45 | $4.45 | 52,200 |
| 2023-11-13 | $4.33 | $4.33 | 3,400 |
| 2023-11-10 | $4.35 | $4.35 | 6,000 |
| 2023-11-09 | $4.31 | $4.31 | 9,800 |
| 2023-11-08 | $4.27 | $4.27 | 700 |
| 2023-11-07 | $4.20 | $4.20 | 22,700 |
| 2023-11-06 | $4.25 | $4.25 | 3,700 |
| 2023-11-03 | $4.34 | $4.34 | 1,600 |
| 2023-11-02 | $4.26 | $4.26 | 16,900 |
| 2023-11-01 | $4.32 | $4.32 | 10,000 |
| 2023-10-31 | $4.33 | $4.33 | 9,400 |
| 2023-10-30 | $4.31 | $4.31 | 36,500 |
| 2023-10-27 | $4.34 | $4.34 | 10,000 |
| 2023-10-26 | $4.42 | $4.42 | 44,500 |
| 2023-10-25 | $4.57 | $4.57 | 10,400 |
| 2023-10-24 | $4.58 | $4.58 | 15,800 |
| 2023-10-23 | $4.60 | $4.60 | 34,000 |
| 2023-10-20 | $4.69 | $4.69 | 9,100 |
| 2023-10-19 | $4.70 | $4.70 | 23,500 |
| 2023-10-18 | $4.81 | $4.81 | 5,800 |
| 2023-10-17 | $4.88 | $4.88 | 4,000 |
| 2023-10-16 | $4.85 | $4.85 | 7,700 |
| 2023-10-13 | $4.97 | $4.97 | 11,900 |
| 2023-10-12 | $4.99 | $4.99 | 5,300 |
| 2023-10-11 | $5.01 | $5.01 | 14,900 |
| 2023-10-10 | $5.01 | $5.01 | 2,200 |
| 2023-10-09 | $4.97 | $4.97 | 4,200 |
| 2023-10-06 | $4.97 | $4.97 | 2,900 |
| 2023-10-05 | $4.98 | $4.98 | 5,600 |
| 2023-10-04 | $4.93 | $4.93 | 900 |
| 2023-10-03 | $5.00 | $5.00 | 6,100 |
| 2023-10-02 | $4.98 | $4.98 | 22,100 |
| 2023-09-29 | $5.09 | $5.09 | 5,300 |
| 2023-09-28 | $5.14 | $5.14 | 17,400 |
| 2023-09-27 | $5.22 | $5.22 | 8,300 |
| 2023-09-26 | $5.34 | $5.34 | 6,500 |
| 2023-09-25 | $5.34 | $5.34 | 3,600 |
| 2023-09-22 | $5.41 | $5.41 | 3,700 |
| 2023-09-21 | $5.41 | $5.41 | 6,200 |
| 2023-09-20 | $5.44 | $5.44 | 7,300 |
| 2023-09-19 | $5.44 | $5.44 | 43,100 |
| 2023-09-18 | $5.12 | $5.12 | 7,300 |
| 2023-09-15 | $5.20 | $5.20 | 23,500 |
| 2023-09-14 | $5.33 | $5.33 | 8,400 |
| 2023-09-13 | $5.19 | $5.19 | 41,100 |
| 2023-09-12 | $5.32 | $5.32 | 10,900 |
| 2023-09-11 | $5.44 | $5.44 | 14,600 |
| 2023-09-08 | $5.50 | $5.50 | 55,500 |
| 2023-09-07 | $5.43 | $5.43 | 7,600 |
| 2023-09-06 | $5.60 | $5.60 | 13,400 |
| 2023-09-05 | $5.60 | $5.60 | 13,200 |
| 2023-09-01 | $5.67 | $5.67 | 13,600 |
| 2023-08-31 | $5.68 | $5.68 | 8,000 |
| 2023-08-30 | $5.72 | $5.72 | 5,900 |
| 2023-08-29 | $5.76 | $5.76 | 13,100 |
| 2023-08-28 | $5.78 | $5.78 | 8,600 |
| 2023-08-25 | $5.85 | $5.85 | 16,900 |
| 2023-08-24 | $5.87 | $5.87 | 14,800 |
| 2023-08-23 | $5.80 | $5.80 | 17,400 |
| 2023-08-22 | $5.68 | $5.68 | 221,500 |
| 2023-08-21 | $5.35 | $5.35 | 15,200 |
| 2023-08-18 | $5.43 | $5.43 | 19,400 |
| 2023-08-17 | $5.49 | $5.49 | 107,400 |
| 2023-08-16 | $5.52 | $5.52 | 44,300 |
| 2023-08-15 | $5.44 | $5.44 | 8,400 |
| 2023-08-14 | $5.41 | $5.41 | 24,500 |
| 2023-08-11 | $5.35 | $5.35 | 3,700 |
| 2023-08-10 | $5.33 | $5.33 | 19,100 |
| 2023-08-09 | $5.31 | $5.31 | 5,700 |
| 2023-08-08 | $5.38 | $5.38 | 7,400 |
| 2023-08-07 | $5.35 | $5.35 | 1,300 |
| 2023-08-04 | $5.41 | $5.41 | 3,400 |
| 2023-08-03 | $5.48 | $5.48 | 7,500 |
| 2023-08-02 | $5.35 | $5.35 | 7,200 |
| 2023-08-01 | $5.66 | $5.66 | 12,700 |
| 2023-07-31 | $5.70 | $5.70 | 31,500 |
| 2023-07-28 | $5.42 | $5.42 | 14,600 |
| 2023-07-27 | $5.36 | $5.36 | 4,800 |
| 2023-07-26 | $5.46 | $5.46 | 3,200 |
| 2023-07-25 | $5.50 | $5.50 | 10,900 |
| 2023-07-24 | $5.52 | $5.52 | 15,100 |
| 2023-07-21 | $5.39 | $5.39 | 2,200 |
| 2023-07-20 | $5.33 | $5.33 | 7,700 |
| 2023-07-19 | $5.48 | $5.48 | 21,100 |
| 2023-07-18 | $5.63 | $5.63 | 6,400 |
| 2023-07-17 | $5.75 | $5.75 | 21,600 |
| 2023-07-14 | $5.53 | $5.53 | 9,700 |
| 2023-07-13 | $5.60 | $5.60 | 12,900 |
| 2023-07-12 | $5.50 | $5.50 | 27,800 |
| 2023-07-11 | $5.60 | $5.60 | 18,500 |
| 2023-07-10 | $5.49 | $5.49 | 8,900 |
| 2023-07-07 | $5.60 | $5.60 | 19,700 |
| 2023-07-06 | $5.44 | $5.44 | 7,500 |
| 2023-07-05 | $5.60 | $5.60 | 13,900 |
| 2023-07-03 | $5.51 | $5.51 | 1,200 |
| 2023-06-30 | $5.60 | $5.60 | 20,100 |
| 2023-06-29 | $5.55 | $5.55 | 10,200 |
| 2023-06-28 | $5.60 | $5.60 | 10,800 |
| 2023-06-27 | $5.65 | $5.65 | 17,600 |
| 2023-06-26 | $6.01 | $6.01 | 18,500 |
| 2023-06-23 | $6.09 | $6.09 | 2,600 |
| 2023-06-22 | $6.14 | $6.14 | 7,300 |
| 2023-06-21 | $6.07 | $6.07 | 6,600 |
| 2023-06-20 | $6.13 | $6.13 | 14,700 |
| 2023-06-16 | $6.15 | $6.15 | 13,200 |
| 2023-06-15 | $6.13 | $6.13 | 12,200 |
| 2023-06-14 | $6.12 | $6.12 | 8,200 |
| 2023-06-13 | $6.21 | $6.21 | 8,500 |
| 2023-06-12 | $6.21 | $6.21 | 10,200 |
| 2023-06-09 | $6.29 | $6.29 | 4,600 |
| 2023-06-08 | $6.32 | $6.32 | 29,900 |
| 2023-06-07 | $6.24 | $6.24 | 12,400 |
| 2023-06-06 | $6.20 | $6.20 | 21,800 |
| 2023-06-05 | $6.15 | $6.15 | 42,600 |
| 2023-06-02 | $5.82 | $5.82 | 29,800 |
| 2023-06-01 | $5.58 | $5.58 | 5,700 |
| 2023-05-31 | $5.50 | $5.50 | 8,700 |
| 2023-05-30 | $5.49 | $5.49 | 13,000 |
| 2023-05-26 | $5.48 | $5.48 | 13,400 |
| 2023-05-25 | $5.48 | $5.48 | 4,900 |
| 2023-05-24 | $5.55 | $5.55 | 4,700 |
| 2023-05-23 | $5.65 | $5.65 | 200 |
| 2023-05-22 | $5.49 | $5.49 | 12,600 |
| 2023-05-19 | $5.20 | $5.20 | 32,967 |
| 2023-05-18 | $5.12 | $5.12 | 7,500 |
| 2023-05-17 | $5.35 | $5.35 | 5,233 |
| 2023-05-16 | $5.10 | $5.10 | 9,967 |
| 2023-05-15 | $5.22 | $5.22 | 12,800 |
| 2023-05-12 | $5.01 | $5.01 | 10,233 |
| 2023-05-11 | $5.10 | $5.10 | 10,733 |
| 2023-05-10 | $5.14 | $5.14 | 6,833 |
| 2023-05-09 | $5.11 | $5.11 | 4,700 |
| 2023-05-08 | $5.19 | $5.19 | 9,767 |
| 2023-05-05 | $5.01 | $5.01 | 4,867 |
| 2023-05-04 | $4.77 | $4.77 | 6,500 |
| 2023-05-03 | $4.78 | $4.78 | 15,767 |
| 2023-05-02 | $4.84 | $4.84 | 16,733 |
| 2023-05-01 | $4.86 | $4.86 | 7,500 |
| 2023-04-28 | $4.90 | $4.90 | 12,700 |
| 2023-04-27 | $4.86 | $4.86 | 12,267 |
| 2023-04-26 | $4.80 | $4.80 | 12,033 |
| 2023-04-25 | $4.85 | $4.85 | 15,467 |
| 2023-04-24 | $5.02 | $5.02 | 6,400 |
| 2023-04-21 | $5.15 | $5.15 | 4,833 |
| 2023-04-20 | $5.15 | $5.15 | 10,200 |
| 2023-04-19 | $5.13 | $5.13 | 73,467 |
| 2023-04-18 | $5.27 | $5.27 | 11,267 |
| 2023-04-17 | $5.13 | $5.13 | 16,767 |
| 2023-04-14 | $5.22 | $5.22 | 25,967 |
| 2023-04-13 | $5.29 | $5.29 | 16,900 |
| 2023-04-12 | $5.05 | $5.05 | 4,800 |
| 2023-04-11 | $5.07 | $5.07 | 32,367 |
| 2023-04-10 | $5.04 | $5.04 | 12,433 |
| 2023-04-06 | $5.04 | $5.04 | 10,233 |
| 2023-04-05 | $5.07 | $5.07 | 12,467 |
| 2023-04-04 | $5.18 | $5.18 | 9,000 |
| 2023-04-03 | $5.26 | $5.26 | 5,733 |
| 2023-03-31 | $5.18 | $5.18 | 6,600 |
| 2023-03-30 | $4.98 | $4.98 | 7,000 |
| 2023-03-29 | $5.07 | $5.07 | 16,533 |
| 2023-03-28 | $5.37 | $5.37 | 4,367 |
| 2023-03-27 | $5.28 | $5.28 | 6,833 |
| 2023-03-24 | $5.22 | $5.22 | 34,200 |
| 2023-03-23 | $5.46 | $5.46 | 16,700 |
| 2023-03-22 | $5.55 | $5.55 | 5,567 |
| 2023-03-21 | $5.67 | $5.67 | 10,733 |
| 2023-03-20 | $5.85 | $5.85 | 3,833 |
| 2023-03-17 | $5.81 | $5.81 | 15,600 |
| 2023-03-16 | $5.94 | $5.94 | 4,333 |
| 2023-03-15 | $5.90 | $5.90 | 20,733 |
| 2023-03-14 | $5.99 | $5.99 | 9,267 |
| 2023-03-13 | $6.00 | $6.00 | 7,733 |
| 2023-03-10 | $6.21 | $6.21 | 15,700 |
| 2023-03-09 | $6.26 | $6.26 | 23,733 |
| 2023-03-08 | $6.39 | $6.39 | 10,967 |
| 2023-03-07 | $6.45 | $6.45 | 14,933 |
| 2023-03-06 | $6.48 | $6.48 | 11,733 |
| 2023-03-03 | $6.48 | $6.48 | 8,300 |
| 2023-03-02 | $6.60 | $6.60 | 10,200 |
| 2023-03-01 | $6.57 | $6.57 | 18,633 |
| 2023-02-28 | $6.21 | $6.21 | 6,767 |
| 2023-02-27 | $6.18 | $6.18 | 15,633 |
| 2023-02-24 | $5.70 | $5.70 | 6,133 |
| 2023-02-23 | $5.85 | $5.85 | 18,600 |
| 2023-02-22 | $5.79 | $5.79 | 58,300 |
| 2023-02-21 | $5.79 | $5.79 | 15,233 |
| 2023-02-17 | $5.87 | $5.87 | 19,100 |
| 2023-02-16 | $6.03 | $6.03 | 5,700 |
| 2023-02-15 | $6.11 | $6.11 | 10,800 |
| 2023-02-14 | $6.21 | $6.21 | 4,967 |
| 2023-02-13 | $6.27 | $6.27 | 7,867 |
| 2023-02-10 | $6.26 | $6.26 | 9,900 |
| 2023-02-09 | $6.18 | $6.18 | 7,133 |
| 2023-02-08 | $6.42 | $6.42 | 2,233 |
| 2023-02-07 | $6.25 | $6.25 | 12,267 |
| 2023-02-06 | $6.42 | $6.42 | 3,267 |
| 2023-02-03 | $6.54 | $6.54 | 15,200 |
| 2023-02-02 | $6.57 | $6.57 | 8,600 |
| 2023-02-01 | $6.45 | $6.45 | 7,167 |
| 2023-01-31 | $6.57 | $6.57 | 6,300 |
| 2023-01-30 | $6.56 | $6.56 | 11,400 |
| 2023-01-27 | $6.63 | $6.63 | 7,800 |
| 2023-01-26 | $6.66 | $6.66 | 6,200 |
| 2023-01-25 | $6.60 | $6.60 | 11,400 |
| 2023-01-24 | $6.63 | $6.63 | 28,833 |
| 2023-01-23 | $6.60 | $6.60 | 24,300 |
| 2023-01-20 | $6.02 | $6.02 | 12,600 |
| 2023-01-19 | $5.97 | $5.97 | 13,300 |
| 2023-01-18 | $6.12 | $6.12 | 4,700 |
| 2023-01-17 | $6.20 | $6.20 | 10,267 |
| 2023-01-13 | $6.12 | $6.12 | 18,533 |
| 2023-01-12 | $5.55 | $5.55 | 23,500 |
| 2023-01-11 | $5.46 | $5.46 | 7,700 |
| 2023-01-10 | $5.51 | $5.51 | 7,867 |
| 2023-01-09 | $5.55 | $5.55 | 11,400 |
| 2023-01-06 | $5.49 | $5.49 | 10,500 |
| 2023-01-05 | $5.42 | $5.42 | 5,633 |
| 2023-01-04 | $5.49 | $5.49 | 10,233 |
| 2023-01-03 | $5.58 | $5.58 | 7,400 |