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
- 2019-01-09 to 2026-08-28
- 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 | $6.99 | $6.99 | 18,007 |
| 2023-12-28 | $7.08 | $7.08 | 16,971 |
| 2023-12-27 | $7.08 | $7.08 | 12,130 |
| 2023-12-26 | $7.07 | $7.07 | 9,209 |
| 2023-12-22 | $7.05 | $7.05 | 377 |
| 2023-12-21 | $7.05 | $7.04 | 3,473 |
| 2023-12-20 | $7.03 | $7.03 | 19,375 |
| 2023-12-19 | $7.05 | $7.05 | 12,793 |
| 2023-12-18 | $6.90 | $6.90 | 3,057 |
| 2023-12-15 | $6.72 | $6.72 | 1,369 |
| 2023-12-14 | $6.85 | $6.84 | 31,781 |
| 2023-12-13 | $6.26 | $6.26 | 15,977 |
| 2023-12-12 | $6.21 | $6.21 | 15,876 |
| 2023-12-11 | $6.20 | $6.20 | 11,864 |
| 2023-12-08 | $6.35 | $6.35 | 9,240 |
| 2023-12-07 | $6.32 | $6.32 | 703 |
| 2023-12-06 | $6.26 | $6.26 | 22,849 |
| 2023-12-05 | $6.35 | $6.35 | 2,260 |
| 2023-12-04 | $6.40 | $6.40 | 3,350 |
| 2023-12-01 | $6.30 | $6.30 | 5,846 |
| 2023-11-30 | $6.20 | $6.20 | 5,340 |
| 2023-11-29 | $6.08 | $6.08 | 11,412 |
| 2023-11-28 | $6.21 | $6.21 | 371 |
| 2023-11-27 | $6.33 | $6.33 | 826 |
| 2023-11-24 | $6.60 | $6.60 | 2,865 |
| 2023-11-22 | $6.19 | $6.19 | 9,425 |
| 2023-11-21 | $6.41 | $6.41 | 4,305 |
| 2023-11-20 | $6.58 | $6.58 | 9,689 |
| 2023-11-17 | $6.37 | $6.37 | 158 |
| 2023-11-16 | $6.43 | $6.43 | 1,690 |
| 2023-11-15 | $6.20 | $6.20 | 3,059 |
| 2023-11-14 | $6.13 | $6.13 | 2,430 |
| 2023-11-13 | $6.10 | $6.10 | 7,117 |
| 2023-11-10 | $6.42 | $6.42 | 0 |
| 2023-11-09 | $6.42 | $6.42 | 0 |
| 2023-11-08 | $6.42 | $6.42 | 1,063 |
| 2023-11-07 | $6.20 | $6.20 | 777 |
| 2023-11-06 | $6.20 | $6.20 | 4,790 |
| 2023-11-03 | $6.38 | $6.38 | 7,788 |
| 2023-11-02 | $6.00 | $6.00 | 6,722 |
| 2023-11-01 | $6.22 | $6.22 | 1,003 |
| 2023-10-31 | $6.11 | $6.11 | 549 |
| 2023-10-30 | $6.03 | $6.03 | 8,049 |
| 2023-10-27 | $6.25 | $6.25 | 2,057 |
| 2023-10-26 | $6.25 | $6.25 | 5,077 |
| 2023-10-25 | $6.27 | $6.27 | 10,519 |
| 2023-10-24 | $6.46 | $6.46 | 3,242 |
| 2023-10-23 | $6.57 | $6.57 | 6,154 |
| 2023-10-20 | $6.65 | $6.65 | 1,471 |
| 2023-10-19 | $6.69 | $6.69 | 1,520 |
| 2023-10-18 | $6.75 | $6.75 | 649 |
| 2023-10-17 | $6.71 | $6.71 | 6,858 |
| 2023-10-16 | $6.62 | $6.62 | 6,644 |
| 2023-10-13 | $6.65 | $6.65 | 9,268 |
| 2023-10-12 | $6.76 | $6.76 | 6,234 |
| 2023-10-11 | $6.90 | $6.90 | 2,507 |
| 2023-10-10 | $6.89 | $6.88 | 9,996 |
| 2023-10-09 | $6.73 | $6.73 | 344 |
| 2023-10-06 | $6.55 | $6.55 | 0 |
| 2023-10-05 | $6.55 | $6.55 | 25,656 |
| 2023-10-04 | $6.89 | $6.89 | 5,555 |
| 2023-10-03 | $6.95 | $6.95 | 0 |
| 2023-10-02 | $6.95 | $6.95 | 3,653 |
| 2023-09-29 | $7.06 | $7.06 | 873 |
| 2023-09-28 | $6.87 | $6.87 | 601 |
| 2023-09-27 | $6.84 | $6.84 | 4,859 |
| 2023-09-26 | $7.06 | $7.06 | 3,273 |
| 2023-09-25 | $7.05 | $7.05 | 17,743 |
| 2023-09-22 | $7.15 | $7.15 | 468 |
| 2023-09-21 | $7.23 | $7.23 | 5,085 |
| 2023-09-20 | $7.06 | $7.06 | 1,816 |
| 2023-09-19 | $7.33 | $7.33 | 2,252 |
| 2023-09-18 | $7.32 | $7.32 | 8,259 |
| 2023-09-15 | $7.31 | $7.31 | 23,353 |
| 2023-09-14 | $7.28 | $7.28 | 5,554 |
| 2023-09-13 | $7.06 | $7.06 | 9,839 |
| 2023-09-12 | $7.05 | $7.05 | 6,386 |
| 2023-09-11 | $7.05 | $7.05 | 8,597 |
| 2023-09-08 | $7.09 | $7.09 | 17,205 |
| 2023-09-07 | $7.06 | $7.06 | 2,284 |
| 2023-09-06 | $7.19 | $7.19 | 3,768 |
| 2023-09-05 | $7.27 | $7.27 | 3,429 |
| 2023-09-01 | $7.25 | $7.25 | 3,894 |
| 2023-08-31 | $7.33 | $7.33 | 10,397 |
| 2023-08-30 | $7.07 | $7.07 | 4,463 |
| 2023-08-29 | $7.10 | $7.10 | 7,185 |
| 2023-08-28 | $7.02 | $7.02 | 1,237 |
| 2023-08-25 | $7.06 | $7.06 | 1,106 |
| 2023-08-24 | $7.19 | $7.19 | 798 |
| 2023-08-23 | $7.25 | $7.25 | 14,908 |
| 2023-08-22 | $7.25 | $7.25 | 8,692 |
| 2023-08-21 | $7.40 | $7.40 | 13,879 |
| 2023-08-18 | $7.35 | $7.35 | 21,086 |
| 2023-08-17 | $7.25 | $7.25 | 4,089 |
| 2023-08-16 | $7.16 | $7.16 | 2,663 |
| 2023-08-15 | $7.20 | $7.20 | 8,265 |
| 2023-08-14 | $7.20 | $7.20 | 1,448 |
| 2023-08-11 | $7.25 | $7.25 | 1,663 |
| 2023-08-10 | $7.40 | $7.40 | 4,176 |
| 2023-08-09 | $7.39 | $7.39 | 2,607 |
| 2023-08-08 | $7.41 | $7.41 | 3,035 |
| 2023-08-07 | $7.46 | $7.46 | 4,139 |
| 2023-08-04 | $7.52 | $7.52 | 39,854 |
| 2023-08-03 | $7.55 | $7.55 | 5,899 |
| 2023-08-02 | $7.75 | $7.75 | 17,916 |
| 2023-08-01 | $7.65 | $7.65 | 7,707 |
| 2023-07-31 | $7.75 | $7.75 | 9,627 |
| 2023-07-28 | $7.91 | $7.91 | 1,414 |
| 2023-07-27 | $8.00 | $8.00 | 1,862 |
| 2023-07-26 | $7.90 | $7.90 | 2,952 |
| 2023-07-25 | $7.79 | $7.79 | 3,821 |
| 2023-07-24 | $7.75 | $7.75 | 1,103 |
| 2023-07-21 | $7.75 | $7.75 | 6,336 |
| 2023-07-20 | $7.83 | $7.83 | 1,344 |
| 2023-07-19 | $7.75 | $7.75 | 35,708 |
| 2023-07-18 | $7.66 | $7.66 | 650 |
| 2023-07-17 | $7.50 | $7.50 | 461 |
| 2023-07-14 | $7.48 | $7.48 | 4,565 |
| 2023-07-13 | $7.46 | $7.46 | 6,366 |
| 2023-07-12 | $7.34 | $7.34 | 0 |
| 2023-07-11 | $7.34 | $7.34 | 4,918 |
| 2023-07-10 | $7.38 | $7.38 | 3,123 |
| 2023-07-07 | $7.75 | $7.75 | 883 |
| 2023-07-06 | $7.39 | $7.39 | 2,987 |
| 2023-07-05 | $7.42 | $7.42 | 1,986 |
| 2023-07-03 | $7.44 | $7.44 | 1,007 |
| 2023-06-30 | $7.49 | $7.49 | 4,760 |
| 2023-06-29 | $7.47 | $7.47 | 6,519 |
| 2023-06-28 | $7.34 | $7.34 | 3,861 |
| 2023-06-27 | $7.58 | $7.58 | 1,561 |
| 2023-06-26 | $7.55 | $7.55 | 318 |
| 2023-06-23 | $7.85 | $7.85 | 15,732 |
| 2023-06-22 | $7.83 | $7.83 | 0 |
| 2023-06-21 | $7.83 | $7.83 | 6,942 |
| 2023-06-20 | $7.82 | $7.82 | 1,851 |
| 2023-06-16 | $7.73 | $7.73 | 5,316 |
| 2023-06-15 | $7.28 | $7.28 | 3,096 |
| 2023-06-14 | $7.21 | $7.21 | 1,110 |
| 2023-06-13 | $6.94 | $6.94 | 387 |
| 2023-06-12 | $7.02 | $7.02 | 9,613 |
| 2023-06-09 | $6.82 | $6.82 | 8,383 |
| 2023-06-08 | $6.70 | $6.70 | 3,209 |
| 2023-06-07 | $6.61 | $6.61 | 6,916 |
| 2023-06-06 | $6.60 | $6.60 | 10,954 |
| 2023-06-05 | $6.58 | $6.58 | 4,048 |
| 2023-06-02 | $6.68 | $6.68 | 1,328 |
| 2023-06-01 | $6.66 | $6.66 | 6,663 |
| 2023-05-31 | $6.77 | $6.77 | 760 |
| 2023-05-30 | $6.80 | $6.80 | 10,159 |
| 2023-05-26 | $6.77 | $6.77 | 1,291 |
| 2023-05-25 | $6.84 | $6.84 | 4,716 |
| 2023-05-24 | $6.85 | $6.85 | 5,668 |
| 2023-05-23 | $6.95 | $6.95 | 1,087 |
| 2023-05-22 | $6.90 | $6.90 | 3,977 |
| 2023-05-19 | $6.85 | $6.85 | 14,037 |
| 2023-05-18 | $6.82 | $6.82 | 1,996 |
| 2023-05-17 | $6.54 | $6.54 | 0 |
| 2023-05-16 | $6.54 | $6.54 | 5,321 |
| 2023-05-15 | $6.55 | $6.55 | 2,146 |
| 2023-05-12 | $6.40 | $6.40 | 1,643 |
| 2023-05-11 | $6.45 | $6.45 | 5,888 |
| 2023-05-10 | $6.82 | $6.82 | 659 |
| 2023-05-09 | $6.89 | $6.89 | 5,164 |
| 2023-05-08 | $6.99 | $6.99 | 4,031 |
| 2023-05-05 | $6.69 | $6.69 | 20,161 |
| 2023-05-04 | $6.35 | $6.35 | 4,898 |
| 2023-05-03 | $6.45 | $6.45 | 10,389 |
| 2023-05-02 | $6.72 | $6.72 | 92,061 |
| 2023-05-01 | $6.33 | $6.33 | 24,775 |
| 2023-04-28 | $6.92 | $6.92 | 1,029 |
| 2023-04-27 | $7.11 | $7.11 | 4,253 |
| 2023-04-26 | $6.91 | $6.91 | 5,438 |
| 2023-04-25 | $7.16 | $7.16 | 5,026 |
| 2023-04-24 | $7.23 | $7.23 | 7,279 |
| 2023-04-21 | $7.30 | $7.30 | 3,092 |
| 2023-04-20 | $7.50 | $7.50 | 4,482 |
| 2023-04-19 | $7.83 | $7.83 | 5,103 |
| 2023-04-18 | $7.57 | $7.57 | 10,467 |
| 2023-04-17 | $7.75 | $7.75 | 1,546 |
| 2023-04-14 | $7.68 | $7.68 | 1,048 |
| 2023-04-13 | $7.66 | $7.66 | 407 |
| 2023-04-12 | $7.83 | $7.83 | 1,482 |
| 2023-04-11 | $7.92 | $7.92 | 0 |
| 2023-04-10 | $7.92 | $7.92 | 15,753 |
| 2023-04-06 | $7.84 | $7.84 | 2,171 |
| 2023-04-05 | $8.00 | $8.00 | 3,181 |
| 2023-04-04 | $8.00 | $8.00 | 6,204 |
| 2023-04-03 | $8.04 | $8.04 | 3,537 |
| 2023-03-31 | $8.04 | $8.04 | 951 |
| 2023-03-30 | $8.10 | $8.10 | 9,683 |
| 2023-03-29 | $8.24 | $8.24 | 5,609 |
| 2023-03-28 | $8.22 | $8.22 | 2,940 |
| 2023-03-27 | $8.39 | $8.39 | 9,400 |
| 2023-03-24 | $8.65 | $8.65 | 5,822 |
| 2023-03-23 | $8.27 | $8.27 | 5,802 |
| 2023-03-22 | $8.39 | $8.39 | 391 |
| 2023-03-21 | $8.40 | $8.40 | 4,753 |
| 2023-03-20 | $8.10 | $8.10 | 11,274 |
| 2023-03-17 | $8.25 | $8.25 | 9,997 |
| 2023-03-16 | $8.28 | $8.28 | 7,538 |
| 2023-03-15 | $8.34 | $8.34 | 14,152 |
| 2023-03-14 | $8.31 | $8.31 | 12,725 |
| 2023-03-13 | $8.32 | $8.32 | 6,080 |
| 2023-03-10 | $9.15 | $9.15 | 15,230 |
| 2023-03-09 | $9.80 | $9.80 | 516 |
| 2023-03-08 | $9.84 | $9.84 | 483 |
| 2023-03-07 | $9.80 | $9.80 | 2,411 |
| 2023-03-06 | $9.82 | $9.82 | 2,005 |
| 2023-03-03 | $9.88 | $9.88 | 988 |
| 2023-03-02 | $9.91 | $9.91 | 1,416 |
| 2023-03-01 | $9.89 | $9.89 | 946 |
| 2023-02-28 | $9.82 | $9.82 | 1,497 |
| 2023-02-27 | $9.82 | $9.82 | 2,763 |
| 2023-02-24 | $9.88 | $9.88 | 1,956 |
| 2023-02-23 | $9.90 | $9.90 | 1,974 |
| 2023-02-22 | $9.90 | $9.90 | 4,326 |
| 2023-02-21 | $9.90 | $9.90 | 1,998 |
| 2023-02-17 | $9.96 | $9.96 | 895 |
| 2023-02-16 | $10.01 | $10.01 | 5,326 |
| 2023-02-15 | $10.01 | $10.01 | 3,020 |
| 2023-02-14 | $9.98 | $9.98 | 3,026 |
| 2023-02-13 | $10.02 | $10.02 | 4,877 |
| 2023-02-10 | $9.95 | $9.95 | 1,700 |
| 2023-02-09 | $9.99 | $9.99 | 5,341 |
| 2023-02-08 | $10.01 | $10.01 | 3,020 |
| 2023-02-07 | $10.00 | $10.00 | 9,617 |
| 2023-02-06 | $10.03 | $10.03 | 2,200 |
| 2023-02-03 | $9.94 | $9.94 | 2,787 |
| 2023-02-02 | $9.99 | $9.99 | 3,308 |
| 2023-02-01 | $9.97 | $9.97 | 5,250 |
| 2023-01-31 | $9.93 | $9.93 | 2,368 |
| 2023-01-30 | $9.91 | $9.91 | 1,257 |
| 2023-01-27 | $9.94 | $9.94 | 934 |
| 2023-01-26 | $9.91 | $9.91 | 2,598 |
| 2023-01-25 | $9.92 | $9.92 | 1,695 |
| 2023-01-24 | $9.92 | $9.92 | 2,207 |
| 2023-01-23 | $10.05 | $10.05 | 1,841 |
| 2023-01-20 | $10.09 | $10.09 | 1,646 |
| 2023-01-19 | $10.08 | $10.08 | 2,080 |
| 2023-01-18 | $9.90 | $9.90 | 5,512 |
| 2023-01-17 | $10.03 | $10.03 | 280 |
| 2023-01-13 | $10.09 | $10.09 | 670 |
| 2023-01-12 | $10.08 | $10.08 | 2,823 |
| 2023-01-11 | $9.91 | $9.91 | 1,337 |
| 2023-01-10 | $10.07 | $10.07 | 655 |
| 2023-01-09 | $10.06 | $10.06 | 2,767 |
| 2023-01-06 | $9.97 | $9.97 | 3,326 |
| 2023-01-05 | $10.04 | $10.04 | 973 |
| 2023-01-04 | $10.01 | $10.01 | 3,166 |
| 2023-01-03 | $10.09 | $10.09 | 1,969 |