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
- 2012-05-15 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 | $8.90 | $14.00 | 900 |
| 2023-12-28 | $9.02 | $14.19 | 0 |
| 2023-12-27 | $9.02 | $14.19 | 0 |
| 2023-12-26 | $9.02 | $14.19 | 200 |
| 2023-12-22 | $8.65 | $13.60 | 1,000 |
| 2023-12-21 | $8.64 | $13.59 | 0 |
| 2023-12-20 | $8.64 | $13.59 | 100 |
| 2023-12-19 | $9.31 | $14.64 | 0 |
| 2023-12-18 | $9.31 | $14.64 | 0 |
| 2023-12-15 | $9.31 | $14.64 | 200 |
| 2023-12-14 | $9.46 | $14.88 | 0 |
| 2023-12-13 | $9.46 | $14.88 | 1,300 |
| 2023-12-12 | $8.78 | $13.81 | 300 |
| 2023-12-11 | $9.16 | $14.41 | 101,100 |
| 2023-12-08 | $9.15 | $14.39 | 100,700 |
| 2023-12-07 | $9.13 | $14.36 | 150,200 |
| 2023-12-06 | $9.31 | $14.64 | 0 |
| 2023-12-05 | $9.31 | $14.64 | 0 |
| 2023-12-04 | $9.31 | $14.64 | 0 |
| 2023-12-01 | $9.31 | $14.64 | 0 |
| 2023-11-30 | $9.31 | $14.64 | 20,600 |
| 2023-11-29 | $9.31 | $14.64 | 0 |
| 2023-11-28 | $9.31 | $14.64 | 300 |
| 2023-11-27 | $8.95 | $14.08 | 0 |
| 2023-11-24 | $8.95 | $14.08 | 200 |
| 2023-11-22 | $8.77 | $13.79 | 251,100 |
| 2023-11-21 | $8.77 | $13.79 | 0 |
| 2023-11-20 | $8.77 | $13.79 | 2,600 |
| 2023-11-17 | $8.71 | $13.70 | 503,500 |
| 2023-11-16 | $8.87 | $13.95 | 5,300 |
| 2023-11-15 | $8.97 | $14.11 | 500,700 |
| 2023-11-14 | $8.75 | $13.76 | 553,200 |
| 2023-11-13 | $8.81 | $13.86 | 0 |
| 2023-11-10 | $8.81 | $13.86 | 0 |
| 2023-11-09 | $8.81 | $13.86 | 7,000 |
| 2023-11-08 | $8.70 | $13.68 | 10,000 |
| 2023-11-07 | $8.70 | $13.68 | 0 |
| 2023-11-06 | $8.70 | $13.68 | 14,700 |
| 2023-11-03 | $7.62 | $11.98 | 0 |
| 2023-11-02 | $7.62 | $11.98 | 700 |
| 2023-11-01 | $7.69 | $12.09 | 0 |
| 2023-10-31 | $7.69 | $12.09 | 0 |
| 2023-10-30 | $7.69 | $12.09 | 0 |
| 2023-10-27 | $7.69 | $12.09 | 0 |
| 2023-10-26 | $7.69 | $12.09 | 0 |
| 2023-10-25 | $7.69 | $12.09 | 0 |
| 2023-10-24 | $7.69 | $12.09 | 80,000 |
| 2023-10-23 | $7.69 | $12.09 | 6,200 |
| 2023-10-20 | $8.16 | $12.83 | 624,500 |
| 2023-10-19 | $8.46 | $13.30 | 120,000 |
| 2023-10-18 | $8.46 | $13.30 | 50,000 |
| 2023-10-17 | $8.46 | $13.30 | 20,000 |
| 2023-10-16 | $8.46 | $13.30 | 200 |
| 2023-10-13 | $7.35 | $11.56 | 0 |
| 2023-10-12 | $7.35 | $11.56 | 0 |
| 2023-10-11 | $7.35 | $11.56 | 0 |
| 2023-10-10 | $7.35 | $11.56 | 0 |
| 2023-10-09 | $7.35 | $11.56 | 200 |
| 2023-10-06 | $7.65 | $11.77 | 0 |
| 2023-10-05 | $7.65 | $11.77 | 0 |
| 2023-10-04 | $7.65 | $11.77 | 0 |
| 2023-10-03 | $7.65 | $11.77 | 111,600 |
| 2023-10-02 | $7.59 | $11.67 | 0 |
| 2023-09-29 | $7.59 | $11.67 | 0 |
| 2023-09-28 | $7.59 | $11.67 | 1,250,100 |
| 2023-09-27 | $7.59 | $11.67 | 8,300 |
| 2023-09-26 | $7.86 | $12.09 | 0 |
| 2023-09-25 | $7.86 | $12.09 | 0 |
| 2023-09-22 | $7.86 | $12.09 | 0 |
| 2023-09-21 | $7.86 | $12.09 | 0 |
| 2023-09-20 | $7.86 | $12.09 | 0 |
| 2023-09-19 | $7.86 | $12.09 | 0 |
| 2023-09-18 | $7.86 | $12.09 | 1,900 |
| 2023-09-15 | $7.86 | $12.09 | 1,200 |
| 2023-09-14 | $7.45 | $11.46 | 200 |
| 2023-09-13 | $7.75 | $11.92 | 0 |
| 2023-09-12 | $7.75 | $11.92 | 0 |
| 2023-09-11 | $7.75 | $11.92 | 0 |
| 2023-09-08 | $7.75 | $11.92 | 0 |
| 2023-09-07 | $7.75 | $11.92 | 0 |
| 2023-09-06 | $7.75 | $11.92 | 0 |
| 2023-09-05 | $7.75 | $11.92 | 0 |
| 2023-09-01 | $7.75 | $11.92 | 1,109,800 |
| 2023-08-31 | $7.75 | $11.92 | 0 |
| 2023-08-30 | $7.75 | $11.92 | 0 |
| 2023-08-29 | $7.75 | $11.92 | 600 |
| 2023-08-28 | $7.58 | $11.66 | 0 |
| 2023-08-25 | $7.58 | $11.66 | 0 |
| 2023-08-24 | $7.58 | $11.66 | 0 |
| 2023-08-23 | $7.58 | $11.66 | 2,200 |
| 2023-08-22 | $7.58 | $11.66 | 0 |
| 2023-08-21 | $7.58 | $11.66 | 100 |
| 2023-08-18 | $7.58 | $11.66 | 200 |
| 2023-08-17 | $7.37 | $11.33 | 1,000 |
| 2023-08-16 | $7.37 | $11.33 | 200 |
| 2023-08-15 | $7.85 | $12.07 | 4,200 |
| 2023-08-14 | $8.15 | $12.53 | 2,100,000 |
| 2023-08-11 | $8.15 | $12.53 | 4,310,000 |
| 2023-08-10 | $7.32 | $11.26 | 0 |
| 2023-08-09 | $7.32 | $11.26 | 0 |
| 2023-08-08 | $7.32 | $11.26 | 0 |
| 2023-08-07 | $7.32 | $11.26 | 400 |
| 2023-08-04 | $8.06 | $12.40 | 0 |
| 2023-08-03 | $8.06 | $12.40 | 100 |
| 2023-08-02 | $8.06 | $12.40 | 0 |
| 2023-08-01 | $8.06 | $12.40 | 0 |
| 2023-07-31 | $8.06 | $12.40 | 100 |
| 2023-07-28 | $8.06 | $12.40 | 1,800 |
| 2023-07-27 | $7.53 | $11.58 | 0 |
| 2023-07-26 | $7.53 | $11.58 | 0 |
| 2023-07-25 | $7.53 | $11.58 | 700 |
| 2023-07-24 | $7.53 | $11.58 | 100 |
| 2023-07-21 | $7.76 | $11.93 | 0 |
| 2023-07-20 | $7.76 | $11.93 | 100 |
| 2023-07-19 | $7.67 | $11.80 | 0 |
| 2023-07-18 | $7.67 | $11.80 | 1,000 |
| 2023-07-17 | $7.77 | $11.95 | 0 |
| 2023-07-14 | $7.77 | $11.95 | 0 |
| 2023-07-13 | $7.77 | $11.95 | 0 |
| 2023-07-12 | $7.77 | $11.95 | 16,200 |
| 2023-07-11 | $7.55 | $11.61 | 0 |
| 2023-07-10 | $7.55 | $11.61 | 3,700 |
| 2023-07-07 | $7.82 | $12.03 | 1,300 |
| 2023-07-06 | $7.99 | $12.29 | 0 |
| 2023-07-05 | $7.99 | $12.29 | 0 |
| 2023-07-03 | $7.99 | $12.29 | 300 |
| 2023-06-30 | $7.43 | $11.43 | 0 |
| 2023-06-29 | $7.43 | $11.43 | 0 |
| 2023-06-28 | $7.43 | $11.43 | 300 |
| 2023-06-27 | $7.27 | $11.18 | 0 |
| 2023-06-26 | $7.27 | $11.18 | 502,800 |
| 2023-06-23 | $6.80 | $10.46 | 0 |
| 2023-06-22 | $6.80 | $10.46 | 0 |
| 2023-06-21 | $6.80 | $10.46 | 0 |
| 2023-06-20 | $6.80 | $10.46 | 0 |
| 2023-06-16 | $6.80 | $10.46 | 0 |
| 2023-06-15 | $6.80 | $10.46 | 0 |
| 2023-06-14 | $6.80 | $10.46 | 0 |
| 2023-06-13 | $6.80 | $10.46 | 252,400 |
| 2023-06-12 | $7.29 | $11.21 | 700 |
| 2023-06-09 | $6.58 | $10.12 | 1,600 |
| 2023-06-08 | $6.56 | $10.09 | 0 |
| 2023-06-07 | $6.56 | $10.09 | 0 |
| 2023-06-06 | $6.56 | $10.09 | 1,500 |
| 2023-06-05 | $7.04 | $10.83 | 400 |
| 2023-06-02 | $6.71 | $10.32 | 100 |
| 2023-06-01 | $6.51 | $10.01 | 1,661,500 |
| 2023-05-31 | $6.51 | $10.01 | 500 |
| 2023-05-30 | $6.46 | $9.94 | 0 |
| 2023-05-26 | $6.46 | $9.94 | 0 |
| 2023-05-25 | $6.46 | $9.94 | 7,900 |
| 2023-05-24 | $6.51 | $10.01 | 3,300 |
| 2023-05-23 | $7.09 | $10.90 | 400 |
| 2023-05-22 | $7.29 | $11.21 | 300 |
| 2023-05-19 | $6.72 | $10.33 | 0 |
| 2023-05-18 | $6.72 | $10.33 | 300,000 |
| 2023-05-17 | $6.72 | $10.33 | 4,100 |
| 2023-05-16 | $6.69 | $10.29 | 200 |
| 2023-05-15 | $7.09 | $10.90 | 18,700 |
| 2023-05-12 | $6.90 | $10.61 | 0 |
| 2023-05-11 | $6.90 | $10.61 | 600 |
| 2023-05-10 | $6.68 | $10.27 | 700 |
| 2023-05-09 | $6.88 | $10.58 | 800 |
| 2023-05-08 | $7.34 | $11.29 | 7,300 |
| 2023-05-05 | $6.53 | $10.04 | 0 |
| 2023-05-04 | $6.53 | $10.04 | 400 |
| 2023-05-03 | $7.59 | $11.67 | 1,814,400 |
| 2023-05-02 | $7.59 | $11.67 | 0 |
| 2023-05-01 | $7.59 | $11.67 | 200 |
| 2023-04-28 | $7.53 | $11.58 | 0 |
| 2023-04-27 | $7.53 | $11.58 | 99,500 |
| 2023-04-26 | $7.53 | $11.58 | 0 |
| 2023-04-25 | $7.53 | $11.58 | 300 |
| 2023-04-24 | $7.39 | $11.37 | 0 |
| 2023-04-21 | $7.39 | $11.37 | 18,600 |
| 2023-04-20 | $7.39 | $11.37 | 0 |
| 2023-04-19 | $7.39 | $11.37 | 0 |
| 2023-04-18 | $7.39 | $11.37 | 0 |
| 2023-04-17 | $7.39 | $11.37 | 0 |
| 2023-04-14 | $7.39 | $11.37 | 400 |
| 2023-04-13 | $6.83 | $10.50 | 0 |
| 2023-04-12 | $6.83 | $10.50 | 0 |
| 2023-04-11 | $6.83 | $10.50 | 11,000 |
| 2023-04-10 | $6.97 | $10.72 | 0 |
| 2023-04-06 | $6.97 | $10.72 | 0 |
| 2023-04-05 | $6.97 | $10.72 | 0 |
| 2023-04-04 | $6.97 | $10.72 | 0 |
| 2023-04-03 | $6.97 | $10.72 | 0 |
| 2023-03-31 | $6.97 | $10.20 | 1,100 |
| 2023-03-30 | $6.46 | $9.46 | 0 |
| 2023-03-29 | $6.46 | $9.46 | 300,000 |
| 2023-03-28 | $6.46 | $9.46 | 400 |
| 2023-03-27 | $6.51 | $9.53 | 0 |
| 2023-03-24 | $6.51 | $9.53 | 0 |
| 2023-03-23 | $6.51 | $9.53 | 0 |
| 2023-03-22 | $6.51 | $9.53 | 0 |
| 2023-03-21 | $6.51 | $9.53 | 100 |
| 2023-03-20 | $6.51 | $9.53 | 0 |
| 2023-03-17 | $6.51 | $9.53 | 0 |
| 2023-03-16 | $6.51 | $9.53 | 800 |
| 2023-03-15 | $6.95 | $10.17 | 114,200 |
| 2023-03-14 | $6.95 | $10.17 | 0 |
| 2023-03-13 | $6.95 | $10.17 | 110,400 |
| 2023-03-10 | $7.90 | $11.56 | 0 |
| 2023-03-09 | $7.90 | $11.56 | 0 |
| 2023-03-08 | $7.90 | $11.56 | 300 |
| 2023-03-07 | $7.90 | $11.56 | 0 |
| 2023-03-06 | $7.90 | $11.56 | 1,000 |
| 2023-03-03 | $7.85 | $11.49 | 10,000 |
| 2023-03-02 | $7.63 | $11.17 | 2,100 |
| 2023-03-01 | $7.76 | $11.36 | 1,700 |
| 2023-02-28 | $7.50 | $10.98 | 0 |
| 2023-02-27 | $7.50 | $10.98 | 100 |
| 2023-02-24 | $7.36 | $10.77 | 13,400 |
| 2023-02-23 | $7.45 | $10.91 | 0 |
| 2023-02-22 | $7.45 | $10.91 | 0 |
| 2023-02-21 | $7.45 | $10.91 | 0 |
| 2023-02-17 | $7.45 | $10.91 | 0 |
| 2023-02-16 | $7.45 | $10.91 | 1,500 |
| 2023-02-15 | $7.40 | $10.83 | 400 |
| 2023-02-14 | $7.32 | $10.71 | 0 |
| 2023-02-13 | $7.32 | $10.71 | 2,000 |
| 2023-02-10 | $7.28 | $10.66 | 0 |
| 2023-02-09 | $7.28 | $10.66 | 0 |
| 2023-02-08 | $7.28 | $10.66 | 0 |
| 2023-02-07 | $7.28 | $10.66 | 0 |
| 2023-02-06 | $7.28 | $10.66 | 674,200 |
| 2023-02-03 | $7.21 | $10.55 | 2,600 |
| 2023-02-02 | $7.21 | $10.55 | 0 |
| 2023-02-01 | $7.21 | $10.55 | 1,200 |
| 2023-01-31 | $6.90 | $10.10 | 1,000 |
| 2023-01-30 | $6.86 | $10.04 | 0 |
| 2023-01-27 | $6.86 | $10.04 | 0 |
| 2023-01-26 | $6.86 | $10.04 | 2,400 |
| 2023-01-25 | $6.70 | $9.81 | 0 |
| 2023-01-24 | $6.70 | $9.81 | 35,900 |
| 2023-01-23 | $6.70 | $9.81 | 8,000 |
| 2023-01-20 | $6.70 | $9.81 | 0 |
| 2023-01-19 | $6.70 | $9.81 | 0 |
| 2023-01-18 | $6.70 | $9.81 | 0 |
| 2023-01-17 | $6.70 | $9.81 | 0 |
| 2023-01-13 | $6.70 | $9.81 | 0 |
| 2023-01-12 | $6.70 | $9.81 | 100 |
| 2023-01-11 | $6.75 | $9.88 | 0 |
| 2023-01-10 | $6.75 | $9.88 | 0 |
| 2023-01-09 | $6.75 | $9.88 | 300 |
| 2023-01-06 | $5.88 | $8.61 | 0 |
| 2023-01-05 | $5.88 | $8.61 | 0 |
| 2023-01-04 | $5.88 | $8.61 | 0 |
| 2023-01-03 | $5.88 | $8.61 | 0 |