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
- 2009-01-08 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 | $9.82 | $14.30 | 27,700 |
| 2023-12-28 | $9.09 | $13.24 | 3,400 |
| 2023-12-27 | $9.09 | $13.24 | 2,000 |
| 2023-12-26 | $9.01 | $13.12 | 0 |
| 2023-12-22 | $9.01 | $13.12 | 2,700 |
| 2023-12-21 | $9.11 | $13.27 | 0 |
| 2023-12-20 | $9.11 | $13.07 | 100 |
| 2023-12-19 | $9.10 | $13.05 | 700 |
| 2023-12-18 | $8.93 | $12.81 | 900 |
| 2023-12-15 | $8.95 | $12.84 | 1,000 |
| 2023-12-14 | $9.08 | $13.02 | 500 |
| 2023-12-13 | $8.79 | $12.61 | 600 |
| 2023-12-12 | $8.62 | $12.36 | 0 |
| 2023-12-11 | $8.62 | $12.36 | 300 |
| 2023-12-08 | $8.74 | $12.54 | 100 |
| 2023-12-07 | $8.65 | $12.41 | 2,500 |
| 2023-12-06 | $8.81 | $12.64 | 800 |
| 2023-12-05 | $8.63 | $12.38 | 100 |
| 2023-12-04 | $8.62 | $12.36 | 3,400 |
| 2023-12-01 | $8.67 | $12.44 | 3,500 |
| 2023-11-30 | $8.52 | $12.22 | 1,500 |
| 2023-11-29 | $8.35 | $11.98 | 4,600 |
| 2023-11-28 | $8.15 | $11.69 | 0 |
| 2023-11-27 | $8.15 | $11.69 | 3,500 |
| 2023-11-24 | $8.15 | $11.69 | 0 |
| 2023-11-22 | $8.15 | $11.69 | 200 |
| 2023-11-21 | $8.15 | $11.69 | 4,600 |
| 2023-11-20 | $8.14 | $11.68 | 300 |
| 2023-11-17 | $8.14 | $11.68 | 200 |
| 2023-11-16 | $8.09 | $11.60 | 3,800 |
| 2023-11-15 | $7.97 | $11.43 | 6,900 |
| 2023-11-14 | $7.78 | $11.16 | 0 |
| 2023-11-13 | $7.78 | $11.16 | 3,900 |
| 2023-11-10 | $7.90 | $11.33 | 900 |
| 2023-11-09 | $7.59 | $10.89 | 7,000 |
| 2023-11-08 | $7.59 | $10.89 | 3,900 |
| 2023-11-07 | $7.59 | $10.89 | 100 |
| 2023-11-06 | $7.79 | $11.17 | 7,200 |
| 2023-11-03 | $7.62 | $10.93 | 1,800 |
| 2023-11-02 | $7.62 | $10.93 | 27,300 |
| 2023-11-01 | $7.35 | $10.54 | 7,400 |
| 2023-10-31 | $6.96 | $9.98 | 1,900 |
| 2023-10-30 | $6.96 | $9.98 | 2,300 |
| 2023-10-27 | $6.96 | $9.98 | 7,700 |
| 2023-10-26 | $6.68 | $9.58 | 3,000 |
| 2023-10-25 | $7.95 | $11.40 | 2,400 |
| 2023-10-24 | $7.95 | $11.40 | 8,000 |
| 2023-10-23 | $7.53 | $10.80 | 4,800 |
| 2023-10-20 | $7.53 | $10.80 | 3,200 |
| 2023-10-19 | $7.55 | $10.83 | 8,000 |
| 2023-10-18 | $7.55 | $10.83 | 18,000 |
| 2023-10-17 | $7.95 | $11.40 | 2,400 |
| 2023-10-16 | $7.95 | $11.40 | 10,800 |
| 2023-10-13 | $8.17 | $11.72 | 100 |
| 2023-10-12 | $8.17 | $11.72 | 0 |
| 2023-10-11 | $8.17 | $11.72 | 2,400 |
| 2023-10-10 | $8.07 | $11.58 | 0 |
| 2023-10-09 | $8.07 | $11.58 | 100 |
| 2023-10-06 | $7.86 | $11.27 | 100 |
| 2023-10-05 | $8.02 | $11.50 | 2,300 |
| 2023-10-04 | $8.02 | $11.50 | 0 |
| 2023-10-03 | $8.02 | $11.50 | 0 |
| 2023-10-02 | $8.02 | $11.50 | 18,900 |
| 2023-09-29 | $8.11 | $11.63 | 2,800 |
| 2023-09-28 | $8.11 | $11.63 | 0 |
| 2023-09-27 | $8.11 | $11.63 | 500 |
| 2023-09-26 | $8.46 | $12.13 | 500 |
| 2023-09-25 | $8.46 | $12.13 | 13,400 |
| 2023-09-22 | $8.30 | $11.91 | 300 |
| 2023-09-21 | $8.30 | $11.91 | 100 |
| 2023-09-20 | $8.44 | $11.91 | 0 |
| 2023-09-19 | $8.44 | $11.91 | 600 |
| 2023-09-18 | $8.44 | $11.91 | 300 |
| 2023-09-15 | $8.44 | $11.91 | 1,500 |
| 2023-09-14 | $8.44 | $11.91 | 0 |
| 2023-09-13 | $8.44 | $11.91 | 0 |
| 2023-09-12 | $8.44 | $11.91 | 400 |
| 2023-09-11 | $8.44 | $11.91 | 1,800 |
| 2023-09-08 | $8.44 | $11.91 | 0 |
| 2023-09-07 | $8.44 | $11.91 | 0 |
| 2023-09-06 | $8.44 | $11.91 | 300 |
| 2023-09-05 | $8.44 | $11.91 | 2,000 |
| 2023-09-01 | $8.44 | $11.91 | 2,000 |
| 2023-08-31 | $8.44 | $11.91 | 1,100 |
| 2023-08-30 | $8.43 | $11.90 | 100 |
| 2023-08-29 | $8.28 | $11.68 | 1,000 |
| 2023-08-28 | $8.11 | $11.44 | 0 |
| 2023-08-25 | $8.11 | $11.44 | 1,100 |
| 2023-08-24 | $8.02 | $11.32 | 0 |
| 2023-08-23 | $8.02 | $11.32 | 37,300 |
| 2023-08-22 | $8.02 | $11.32 | 0 |
| 2023-08-21 | $8.02 | $11.32 | 2,900 |
| 2023-08-18 | $7.95 | $11.22 | 0 |
| 2023-08-17 | $7.95 | $11.22 | 6,400 |
| 2023-08-16 | $8.04 | $11.34 | 9,800 |
| 2023-08-15 | $7.94 | $11.20 | 3,700 |
| 2023-08-14 | $8.08 | $11.40 | 7,600 |
| 2023-08-11 | $7.99 | $11.27 | 100 |
| 2023-08-10 | $8.00 | $11.29 | 500 |
| 2023-08-09 | $8.03 | $11.33 | 0 |
| 2023-08-08 | $8.03 | $11.33 | 200 |
| 2023-08-07 | $8.14 | $11.49 | 0 |
| 2023-08-04 | $8.14 | $11.49 | 0 |
| 2023-08-03 | $8.14 | $11.49 | 73,700 |
| 2023-08-02 | $8.14 | $11.49 | 400 |
| 2023-08-01 | $8.58 | $12.11 | 0 |
| 2023-07-31 | $8.58 | $12.11 | 1,000 |
| 2023-07-28 | $8.12 | $11.46 | 200 |
| 2023-07-27 | $8.08 | $11.40 | 1,200 |
| 2023-07-26 | $9.41 | $13.28 | 100 |
| 2023-07-25 | $9.38 | $13.24 | 100 |
| 2023-07-24 | $9.41 | $13.28 | 100 |
| 2023-07-21 | $9.18 | $12.95 | 0 |
| 2023-07-20 | $9.18 | $12.95 | 0 |
| 2023-07-19 | $9.18 | $12.95 | 0 |
| 2023-07-18 | $9.18 | $12.95 | 200 |
| 2023-07-17 | $9.19 | $12.97 | 300 |
| 2023-07-14 | $9.19 | $12.97 | 300 |
| 2023-07-13 | $9.21 | $13.00 | 0 |
| 2023-07-12 | $9.21 | $13.00 | 0 |
| 2023-07-11 | $9.21 | $13.00 | 400 |
| 2023-07-10 | $8.80 | $12.42 | 0 |
| 2023-07-07 | $8.80 | $12.42 | 0 |
| 2023-07-06 | $8.80 | $12.42 | 2,900 |
| 2023-07-05 | $8.93 | $12.60 | 1,200 |
| 2023-07-03 | $9.00 | $12.70 | 0 |
| 2023-06-30 | $9.00 | $12.70 | 0 |
| 2023-06-29 | $9.00 | $12.70 | 0 |
| 2023-06-28 | $9.00 | $12.70 | 0 |
| 2023-06-27 | $9.00 | $12.70 | 100 |
| 2023-06-26 | $9.52 | $13.43 | 0 |
| 2023-06-23 | $9.52 | $13.43 | 0 |
| 2023-06-22 | $9.52 | $13.43 | 100 |
| 2023-06-21 | $9.76 | $13.57 | 1,500 |
| 2023-06-20 | $9.95 | $13.84 | 0 |
| 2023-06-16 | $9.95 | $13.84 | 200 |
| 2023-06-15 | $9.60 | $13.35 | 0 |
| 2023-06-14 | $9.60 | $13.35 | 0 |
| 2023-06-13 | $9.60 | $13.35 | 0 |
| 2023-06-12 | $9.60 | $13.35 | 0 |
| 2023-06-09 | $9.60 | $13.35 | 0 |
| 2023-06-08 | $9.60 | $13.35 | 0 |
| 2023-06-07 | $9.60 | $13.35 | 0 |
| 2023-06-06 | $9.60 | $13.35 | 0 |
| 2023-06-05 | $9.60 | $13.35 | 0 |
| 2023-06-02 | $9.60 | $13.35 | 0 |
| 2023-06-01 | $9.60 | $13.35 | 0 |
| 2023-05-31 | $9.60 | $13.35 | 0 |
| 2023-05-30 | $9.60 | $13.35 | 400 |
| 2023-05-26 | $9.61 | $13.36 | 0 |
| 2023-05-25 | $9.61 | $13.36 | 0 |
| 2023-05-24 | $9.61 | $13.36 | 1,700 |
| 2023-05-23 | $9.33 | $12.98 | 0 |
| 2023-05-22 | $9.33 | $12.98 | 0 |
| 2023-05-19 | $9.33 | $12.98 | 0 |
| 2023-05-18 | $9.33 | $12.98 | 0 |
| 2023-05-17 | $9.33 | $12.98 | 0 |
| 2023-05-16 | $9.33 | $12.98 | 0 |
| 2023-05-15 | $9.33 | $12.98 | 0 |
| 2023-05-12 | $9.33 | $12.98 | 0 |
| 2023-05-11 | $9.33 | $12.98 | 1,000 |
| 2023-05-10 | $9.85 | $13.70 | 84,800 |
| 2023-05-09 | $9.42 | $13.10 | 400 |
| 2023-05-08 | $9.30 | $12.93 | 0 |
| 2023-05-05 | $9.30 | $12.93 | 100 |
| 2023-05-04 | $9.21 | $12.81 | 0 |
| 2023-05-03 | $9.21 | $12.81 | 700 |
| 2023-05-02 | $8.96 | $12.46 | 6,800 |
| 2023-05-01 | $9.32 | $12.96 | 0 |
| 2023-04-28 | $9.32 | $12.96 | 1,500 |
| 2023-04-27 | $9.01 | $12.53 | 0 |
| 2023-04-26 | $9.01 | $12.53 | 1,000 |
| 2023-04-25 | $10.18 | $14.16 | 0 |
| 2023-04-24 | $10.18 | $14.16 | 200 |
| 2023-04-21 | $10.04 | $13.96 | 0 |
| 2023-04-20 | $10.04 | $13.96 | 0 |
| 2023-04-19 | $10.04 | $13.96 | 0 |
| 2023-04-18 | $10.04 | $13.96 | 0 |
| 2023-04-17 | $10.04 | $13.96 | 0 |
| 2023-04-14 | $10.04 | $13.96 | 100 |
| 2023-04-13 | $10.18 | $14.16 | 4,000 |
| 2023-04-12 | $10.03 | $13.95 | 6,600 |
| 2023-04-11 | $9.71 | $13.50 | 0 |
| 2023-04-10 | $9.71 | $13.50 | 0 |
| 2023-04-06 | $9.71 | $13.50 | 2,000 |
| 2023-04-05 | $10.14 | $14.10 | 0 |
| 2023-04-04 | $10.14 | $14.10 | 0 |
| 2023-04-03 | $10.14 | $14.10 | 200 |
| 2023-03-31 | $9.82 | $13.66 | 0 |
| 2023-03-30 | $9.82 | $13.66 | 0 |
| 2023-03-29 | $9.82 | $13.66 | 0 |
| 2023-03-28 | $9.82 | $13.66 | 300 |
| 2023-03-27 | $9.13 | $12.70 | 600 |
| 2023-03-24 | $9.51 | $13.23 | 600 |
| 2023-03-23 | $9.82 | $13.66 | 100 |
| 2023-03-22 | $10.01 | $13.73 | 100 |
| 2023-03-21 | $10.17 | $13.95 | 1,600 |
| 2023-03-20 | $9.67 | $13.27 | 0 |
| 2023-03-17 | $9.67 | $13.27 | 100 |
| 2023-03-16 | $9.56 | $13.12 | 500 |
| 2023-03-15 | $9.40 | $12.90 | 0 |
| 2023-03-14 | $9.40 | $12.90 | 400 |
| 2023-03-13 | $9.39 | $12.88 | 0 |
| 2023-03-10 | $9.39 | $12.88 | 0 |
| 2023-03-09 | $9.39 | $12.88 | 0 |
| 2023-03-08 | $9.39 | $12.88 | 1,100 |
| 2023-03-07 | $9.54 | $13.09 | 200 |
| 2023-03-06 | $9.27 | $12.72 | 100 |
| 2023-03-03 | $8.48 | $11.63 | 0 |
| 2023-03-02 | $8.48 | $11.63 | 2,200 |
| 2023-03-01 | $8.07 | $11.07 | 5,500 |
| 2023-02-28 | $7.60 | $10.43 | 45,400 |
| 2023-02-27 | $7.83 | $10.74 | 0 |
| 2023-02-24 | $7.83 | $10.74 | 0 |
| 2023-02-23 | $7.83 | $10.74 | 0 |
| 2023-02-22 | $7.83 | $10.74 | 0 |
| 2023-02-21 | $7.83 | $10.74 | 1,400 |
| 2023-02-17 | $8.00 | $10.98 | 200 |
| 2023-02-16 | $8.03 | $11.02 | 0 |
| 2023-02-15 | $8.03 | $11.02 | 0 |
| 2023-02-14 | $8.03 | $11.02 | 0 |
| 2023-02-13 | $8.03 | $11.02 | 0 |
| 2023-02-10 | $8.03 | $11.02 | 100 |
| 2023-02-09 | $7.96 | $10.92 | 0 |
| 2023-02-08 | $7.96 | $10.92 | 1,000 |
| 2023-02-07 | $8.05 | $11.04 | 500 |
| 2023-02-06 | $7.67 | $10.52 | 0 |
| 2023-02-03 | $7.67 | $10.52 | 1,000 |
| 2023-02-02 | $8.16 | $11.19 | 0 |
| 2023-02-01 | $8.16 | $11.19 | 2,000 |
| 2023-01-31 | $8.43 | $11.57 | 170,700 |
| 2023-01-30 | $8.40 | $11.52 | 40,000 |
| 2023-01-27 | $8.13 | $11.15 | 0 |
| 2023-01-26 | $8.13 | $11.15 | 0 |
| 2023-01-25 | $8.13 | $11.15 | 300 |
| 2023-01-24 | $8.06 | $11.06 | 0 |
| 2023-01-23 | $8.06 | $11.06 | 200 |
| 2023-01-20 | $7.95 | $10.91 | 2,200 |
| 2023-01-19 | $7.86 | $10.78 | 0 |
| 2023-01-18 | $7.86 | $10.78 | 0 |
| 2023-01-17 | $7.86 | $10.78 | 9,000 |
| 2023-01-13 | $7.80 | $10.70 | 0 |
| 2023-01-12 | $7.80 | $10.70 | 1,200 |
| 2023-01-11 | $7.74 | $10.62 | 1,000 |
| 2023-01-10 | $7.60 | $10.43 | 0 |
| 2023-01-09 | $7.60 | $10.43 | 6,200 |
| 2023-01-06 | $7.17 | $9.84 | 2,000 |
| 2023-01-05 | $7.05 | $9.67 | 0 |
| 2023-01-04 | $7.05 | $9.67 | 2,000 |
| 2023-01-03 | $6.71 | $9.21 | 400 |