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
- 2020-10-01 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 | $9.03 | $9.03 | 2,000 |
| 2023-12-28 | $8.81 | $8.81 | 9,000 |
| 2023-12-27 | $8.54 | $8.54 | 3,100 |
| 2023-12-26 | $8.61 | $8.61 | 3,500 |
| 2023-12-22 | $8.40 | $8.40 | 1,300 |
| 2023-12-21 | $8.24 | $8.24 | 32,700 |
| 2023-12-20 | $8.07 | $8.07 | 1,300 |
| 2023-12-19 | $8.15 | $8.15 | 3,700 |
| 2023-12-18 | $7.86 | $7.86 | 500 |
| 2023-12-15 | $7.90 | $7.90 | 7,000 |
| 2023-12-14 | $7.82 | $7.82 | 14,100 |
| 2023-12-13 | $7.86 | $7.86 | 1,600 |
| 2023-12-12 | $7.82 | $7.82 | 400 |
| 2023-12-11 | $7.81 | $7.81 | 8,300 |
| 2023-12-08 | $7.80 | $7.80 | 13,600 |
| 2023-12-07 | $7.80 | $7.80 | 20,300 |
| 2023-12-06 | $7.85 | $7.85 | 23,800 |
| 2023-12-05 | $7.85 | $7.85 | 500 |
| 2023-12-04 | $7.85 | $7.85 | 18,300 |
| 2023-12-01 | $7.83 | $7.83 | 3,600 |
| 2023-11-30 | $7.80 | $7.80 | 3,800 |
| 2023-11-29 | $7.90 | $7.90 | 23,100 |
| 2023-11-28 | $7.85 | $7.85 | 27,200 |
| 2023-11-27 | $7.90 | $7.90 | 5,300 |
| 2023-11-24 | $7.80 | $7.80 | 8,800 |
| 2023-11-22 | $7.78 | $7.78 | 4,700 |
| 2023-11-21 | $7.79 | $7.79 | 500 |
| 2023-11-20 | $7.79 | $7.79 | 29,500 |
| 2023-11-17 | $7.78 | $7.78 | 11,700 |
| 2023-11-16 | $7.80 | $7.80 | 18,100 |
| 2023-11-15 | $7.83 | $7.83 | 17,400 |
| 2023-11-14 | $7.75 | $7.75 | 22,900 |
| 2023-11-13 | $7.77 | $7.77 | 6,100 |
| 2023-11-10 | $7.74 | $7.74 | 4,400 |
| 2023-11-09 | $7.92 | $7.92 | 24,300 |
| 2023-11-08 | $7.81 | $7.81 | 18,800 |
| 2023-11-07 | $7.95 | $7.95 | 23,000 |
| 2023-11-06 | $7.62 | $7.62 | 7,600 |
| 2023-11-03 | $7.41 | $7.40 | 4,100 |
| 2023-11-02 | $7.36 | $7.36 | 1,500 |
| 2023-11-01 | $7.13 | $7.13 | 2,900 |
| 2023-10-31 | $7.07 | $7.07 | 21,300 |
| 2023-10-30 | $7.11 | $7.11 | 1,500 |
| 2023-10-27 | $7.10 | $7.09 | 13,800 |
| 2023-10-26 | $7.20 | $7.20 | 6,400 |
| 2023-10-25 | $7.31 | $7.31 | 2,300 |
| 2023-10-24 | $7.28 | $7.28 | 2,800 |
| 2023-10-23 | $7.33 | $7.32 | 3,300 |
| 2023-10-20 | $7.35 | $7.35 | 1,400 |
| 2023-10-19 | $7.40 | $7.40 | 1,100 |
| 2023-10-18 | $7.40 | $7.40 | 6,700 |
| 2023-10-17 | $7.40 | $7.40 | 4,000 |
| 2023-10-16 | $7.40 | $7.40 | 11,600 |
| 2023-10-13 | $7.37 | $7.37 | 200 |
| 2023-10-12 | $7.37 | $7.37 | 900 |
| 2023-10-11 | $7.34 | $7.34 | 300 |
| 2023-10-10 | $7.30 | $7.30 | 4,500 |
| 2023-10-09 | $7.25 | $7.25 | 200 |
| 2023-10-06 | $7.25 | $7.25 | 0 |
| 2023-10-05 | $7.25 | $7.25 | 2,000 |
| 2023-10-04 | $7.29 | $7.29 | 800 |
| 2023-10-03 | $7.25 | $7.25 | 3,000 |
| 2023-10-02 | $7.23 | $7.23 | 1,300 |
| 2023-09-29 | $7.21 | $7.21 | 13,600 |
| 2023-09-28 | $7.31 | $7.31 | 500 |
| 2023-09-27 | $7.40 | $7.40 | 5,800 |
| 2023-09-26 | $7.31 | $7.31 | 1,400 |
| 2023-09-25 | $7.31 | $7.31 | 1,900 |
| 2023-09-22 | $7.45 | $7.45 | 0 |
| 2023-09-21 | $7.45 | $7.45 | 1,000 |
| 2023-09-20 | $7.40 | $7.40 | 1,600 |
| 2023-09-19 | $7.45 | $7.45 | 400 |
| 2023-09-18 | $7.35 | $7.35 | 1,800 |
| 2023-09-15 | $7.25 | $7.25 | 9,800 |
| 2023-09-14 | $7.44 | $7.44 | 0 |
| 2023-09-13 | $7.44 | $7.44 | 1,900 |
| 2023-09-12 | $7.50 | $7.50 | 4,300 |
| 2023-09-11 | $7.59 | $7.59 | 2,100 |
| 2023-09-08 | $7.61 | $7.61 | 100 |
| 2023-09-07 | $7.72 | $7.72 | 5,100 |
| 2023-09-06 | $7.72 | $7.72 | 800 |
| 2023-09-05 | $7.50 | $7.50 | 4,400 |
| 2023-09-01 | $7.45 | $7.45 | 500 |
| 2023-08-31 | $7.45 | $7.45 | 2,500 |
| 2023-08-30 | $7.45 | $7.45 | 1,800 |
| 2023-08-29 | $7.36 | $7.36 | 5,600 |
| 2023-08-28 | $7.24 | $7.24 | 30,800 |
| 2023-08-25 | $7.52 | $7.52 | 1,500 |
| 2023-08-24 | $7.40 | $7.40 | 500 |
| 2023-08-23 | $7.49 | $7.49 | 200 |
| 2023-08-22 | $7.57 | $7.57 | 3,700 |
| 2023-08-21 | $7.50 | $7.50 | 15,700 |
| 2023-08-18 | $7.95 | $7.95 | 100 |
| 2023-08-17 | $7.95 | $7.95 | 4,600 |
| 2023-08-16 | $7.73 | $7.73 | 4,800 |
| 2023-08-15 | $8.14 | $8.14 | 1,000 |
| 2023-08-14 | $8.15 | $8.15 | 4,200 |
| 2023-08-11 | $8.20 | $8.20 | 22,300 |
| 2023-08-10 | $8.65 | $8.65 | 21,000 |
| 2023-08-09 | $8.75 | $8.75 | 5,600 |
| 2023-08-08 | $8.66 | $8.66 | 3,700 |
| 2023-08-07 | $8.55 | $8.55 | 8,700 |
| 2023-08-04 | $8.70 | $8.70 | 2,400 |
| 2023-08-03 | $8.50 | $8.50 | 2,700 |
| 2023-08-02 | $8.25 | $8.25 | 1,200 |
| 2023-08-01 | $8.25 | $8.25 | 1,300 |
| 2023-07-31 | $8.25 | $8.25 | 2,100 |
| 2023-07-28 | $8.19 | $8.19 | 200 |
| 2023-07-27 | $8.00 | $8.00 | 3,600 |
| 2023-07-26 | $8.00 | $8.00 | 2,400 |
| 2023-07-25 | $8.00 | $8.00 | 1,300 |
| 2023-07-24 | $7.87 | $7.87 | 11,600 |
| 2023-07-21 | $7.87 | $7.87 | 500 |
| 2023-07-20 | $7.80 | $7.80 | 4,100 |
| 2023-07-19 | $7.80 | $7.80 | 3,300 |
| 2023-07-18 | $7.80 | $7.80 | 5,500 |
| 2023-07-17 | $7.67 | $7.67 | 1,700 |
| 2023-07-14 | $7.66 | $7.66 | 2,300 |
| 2023-07-13 | $7.50 | $7.50 | 3,900 |
| 2023-07-12 | $7.54 | $7.54 | 19,600 |
| 2023-07-11 | $7.45 | $7.45 | 4,600 |
| 2023-07-10 | $7.51 | $7.51 | 800 |
| 2023-07-07 | $7.54 | $7.54 | 12,700 |
| 2023-07-06 | $7.46 | $7.45 | 13,300 |
| 2023-07-05 | $7.10 | $7.09 | 25,500 |
| 2023-07-03 | $7.13 | $7.13 | 100 |
| 2023-06-30 | $7.30 | $7.30 | 4,500 |
| 2023-06-29 | $7.25 | $7.25 | 1,300 |
| 2023-06-28 | $7.18 | $7.17 | 2,200 |
| 2023-06-27 | $7.20 | $7.20 | 20,300 |
| 2023-06-26 | $7.25 | $7.25 | 5,000 |
| 2023-06-23 | $7.20 | $7.20 | 17,800 |
| 2023-06-22 | $7.40 | $7.40 | 28,900 |
| 2023-06-21 | $7.45 | $7.45 | 9,100 |
| 2023-06-20 | $7.49 | $7.49 | 700 |
| 2023-06-16 | $7.50 | $7.50 | 7,800 |
| 2023-06-15 | $7.51 | $7.51 | 16,600 |
| 2023-06-14 | $7.50 | $7.50 | 10,300 |
| 2023-06-13 | $7.54 | $7.53 | 8,600 |
| 2023-06-12 | $7.50 | $7.50 | 15,300 |
| 2023-06-09 | $7.51 | $7.51 | 12,600 |
| 2023-06-08 | $7.48 | $7.47 | 18,300 |
| 2023-06-07 | $7.45 | $7.45 | 16,800 |
| 2023-06-06 | $7.55 | $7.55 | 9,000 |
| 2023-06-05 | $7.54 | $7.54 | 3,300 |
| 2023-06-02 | $7.54 | $7.54 | 4,400 |
| 2023-06-01 | $7.54 | $7.54 | 13,000 |
| 2023-05-31 | $7.49 | $7.49 | 100 |
| 2023-05-30 | $7.50 | $7.50 | 5,000 |
| 2023-05-26 | $7.57 | $7.57 | 1,700 |
| 2023-05-25 | $7.49 | $7.49 | 7,600 |
| 2023-05-24 | $7.52 | $7.52 | 14,700 |
| 2023-05-23 | $7.70 | $7.70 | 6,200 |
| 2023-05-22 | $7.76 | $7.76 | 5,000 |
| 2023-05-19 | $7.82 | $7.81 | 2,300 |
| 2023-05-18 | $7.58 | $7.58 | 900 |
| 2023-05-17 | $7.49 | $7.49 | 7,000 |
| 2023-05-16 | $7.49 | $7.49 | 0 |
| 2023-05-15 | $7.49 | $7.49 | 1,000 |
| 2023-05-12 | $7.50 | $7.50 | 1,100 |
| 2023-05-11 | $7.49 | $7.49 | 3,200 |
| 2023-05-10 | $7.50 | $7.50 | 11,400 |
| 2023-05-09 | $7.65 | $7.65 | 400 |
| 2023-05-08 | $7.70 | $7.70 | 0 |
| 2023-05-05 | $7.70 | $7.70 | 2,200 |
| 2023-05-04 | $7.73 | $7.72 | 2,400 |
| 2023-05-03 | $7.75 | $7.75 | 4,000 |
| 2023-05-02 | $7.76 | $7.76 | 100 |
| 2023-05-01 | $7.76 | $7.76 | 200 |
| 2023-04-28 | $7.88 | $7.88 | 700 |
| 2023-04-27 | $7.88 | $7.88 | 2,200 |
| 2023-04-26 | $7.84 | $7.84 | 100 |
| 2023-04-25 | $7.87 | $7.87 | 100 |
| 2023-04-24 | $7.88 | $7.88 | 4,400 |
| 2023-04-21 | $7.85 | $7.85 | 2,000 |
| 2023-04-20 | $7.80 | $7.80 | 100 |
| 2023-04-19 | $7.79 | $7.79 | 24,600 |
| 2023-04-18 | $7.67 | $7.67 | 11,500 |
| 2023-04-17 | $7.80 | $7.80 | 11,800 |
| 2023-04-14 | $7.90 | $7.90 | 800 |
| 2023-04-13 | $7.90 | $7.90 | 10,500 |
| 2023-04-12 | $8.00 | $8.00 | 800 |
| 2023-04-11 | $7.94 | $7.94 | 6,500 |
| 2023-04-10 | $8.00 | $8.00 | 100 |
| 2023-04-06 | $8.00 | $8.00 | 5,500 |
| 2023-04-05 | $7.94 | $7.94 | 9,900 |
| 2023-04-04 | $7.96 | $7.96 | 200 |
| 2023-04-03 | $7.95 | $7.95 | 6,400 |
| 2023-03-31 | $8.10 | $8.10 | 6,100 |
| 2023-03-30 | $8.05 | $8.05 | 2,900 |
| 2023-03-29 | $8.20 | $8.20 | 0 |
| 2023-03-28 | $8.20 | $8.20 | 0 |
| 2023-03-27 | $8.20 | $8.20 | 14,600 |
| 2023-03-24 | $8.25 | $8.25 | 15,600 |
| 2023-03-23 | $8.20 | $8.20 | 2,000 |
| 2023-03-22 | $8.30 | $8.30 | 100 |
| 2023-03-21 | $8.30 | $8.30 | 9,900 |
| 2023-03-20 | $8.39 | $8.39 | 9,800 |
| 2023-03-17 | $8.40 | $8.40 | 19,500 |
| 2023-03-16 | $8.34 | $8.34 | 11,400 |
| 2023-03-15 | $8.40 | $8.40 | 1,700 |
| 2023-03-14 | $8.45 | $8.45 | 0 |
| 2023-03-13 | $8.45 | $8.45 | 5,600 |
| 2023-03-10 | $8.55 | $8.55 | 5,600 |
| 2023-03-09 | $8.25 | $8.25 | 7,700 |
| 2023-03-08 | $8.50 | $8.50 | 7,300 |
| 2023-03-07 | $8.60 | $8.60 | 700 |
| 2023-03-06 | $8.70 | $8.70 | 500 |
| 2023-03-03 | $8.80 | $8.80 | 21,300 |
| 2023-03-02 | $8.70 | $8.70 | 1,200 |
| 2023-03-01 | $8.78 | $8.78 | 200 |
| 2023-02-28 | $8.84 | $8.84 | 10,800 |
| 2023-02-27 | $8.99 | $8.99 | 3,700 |
| 2023-02-24 | $8.97 | $8.97 | 2,300 |
| 2023-02-23 | $9.02 | $9.02 | 15,200 |
| 2023-02-22 | $9.10 | $9.10 | 2,100 |
| 2023-02-21 | $9.10 | $9.10 | 900 |
| 2023-02-17 | $9.20 | $9.20 | 2,900 |
| 2023-02-16 | $9.40 | $9.40 | 0 |
| 2023-02-15 | $9.40 | $9.40 | 0 |
| 2023-02-14 | $9.40 | $9.40 | 0 |
| 2023-02-13 | $9.40 | $9.40 | 0 |
| 2023-02-10 | $9.40 | $9.40 | 200 |
| 2023-02-09 | $9.37 | $9.37 | 0 |
| 2023-02-08 | $9.37 | $9.37 | 4,300 |
| 2023-02-07 | $9.10 | $9.10 | 1,100 |
| 2023-02-06 | $9.08 | $9.08 | 600 |
| 2023-02-03 | $9.19 | $9.19 | 0 |
| 2023-02-02 | $9.19 | $9.19 | 900 |
| 2023-02-01 | $9.21 | $9.21 | 1,900 |
| 2023-01-31 | $9.25 | $9.25 | 300 |
| 2023-01-30 | $9.20 | $9.20 | 200 |
| 2023-01-27 | $9.20 | $9.20 | 11,000 |
| 2023-01-26 | $9.18 | $9.18 | 1,800 |
| 2023-01-25 | $9.20 | $9.20 | 0 |
| 2023-01-24 | $9.20 | $9.20 | 23,500 |
| 2023-01-23 | $9.36 | $9.36 | 20,900 |
| 2023-01-20 | $9.23 | $9.23 | 800 |
| 2023-01-19 | $9.11 | $9.11 | 1,200 |
| 2023-01-18 | $9.22 | $9.22 | 5,100 |
| 2023-01-17 | $9.09 | $9.09 | 1,800 |
| 2023-01-13 | $9.10 | $9.10 | 5,100 |
| 2023-01-12 | $9.15 | $9.15 | 0 |
| 2023-01-11 | $9.15 | $9.15 | 7,400 |
| 2023-01-10 | $9.29 | $9.29 | 1,400 |
| 2023-01-09 | $9.40 | $9.40 | 900 |
| 2023-01-06 | $9.18 | $9.18 | 1,800 |
| 2023-01-05 | $9.09 | $9.09 | 700 |
| 2023-01-04 | $9.12 | $9.12 | 200 |
| 2023-01-03 | $9.12 | $9.12 | 3,700 |