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
- 2012-06-19 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 | $8.70 | $11.06 | 0 |
| 2023-12-28 | $8.70 | $11.06 | 0 |
| 2023-12-27 | $8.70 | $11.06 | 0 |
| 2023-12-26 | $8.70 | $11.06 | 0 |
| 2023-12-22 | $8.70 | $11.06 | 0 |
| 2023-12-21 | $8.70 | $11.06 | 295 |
| 2023-12-20 | $8.12 | $10.32 | 0 |
| 2023-12-19 | $8.12 | $10.32 | 0 |
| 2023-12-18 | $8.12 | $10.32 | 0 |
| 2023-12-15 | $8.12 | $10.32 | 198 |
| 2023-12-14 | $8.29 | $10.54 | 0 |
| 2023-12-13 | $8.29 | $10.54 | 162 |
| 2023-12-12 | $8.41 | $10.68 | 0 |
| 2023-12-11 | $8.41 | $10.68 | 0 |
| 2023-12-08 | $8.41 | $10.68 | 0 |
| 2023-12-07 | $8.41 | $10.68 | 0 |
| 2023-12-06 | $8.41 | $10.68 | 0 |
| 2023-12-05 | $8.41 | $10.68 | 0 |
| 2023-12-04 | $8.41 | $10.68 | 0 |
| 2023-12-01 | $8.41 | $10.68 | 400 |
| 2023-11-30 | $8.20 | $10.42 | 0 |
| 2023-11-29 | $8.20 | $10.42 | 0 |
| 2023-11-28 | $8.20 | $10.42 | 0 |
| 2023-11-27 | $8.20 | $10.42 | 0 |
| 2023-11-24 | $8.20 | $10.42 | 0 |
| 2023-11-22 | $8.20 | $10.42 | 4,689 |
| 2023-11-21 | $8.32 | $10.58 | 100 |
| 2023-11-20 | $8.34 | $10.60 | 0 |
| 2023-11-17 | $8.34 | $10.60 | 0 |
| 2023-11-16 | $8.34 | $10.60 | 0 |
| 2023-11-15 | $8.34 | $10.60 | 0 |
| 2023-11-14 | $8.34 | $10.60 | 368 |
| 2023-11-13 | $7.43 | $9.44 | 0 |
| 2023-11-10 | $7.43 | $9.44 | 835 |
| 2023-11-09 | $7.76 | $9.86 | 0 |
| 2023-11-08 | $7.76 | $9.86 | 0 |
| 2023-11-07 | $7.76 | $9.86 | 779 |
| 2023-11-06 | $8.00 | $10.16 | 0 |
| 2023-11-03 | $8.00 | $10.16 | 823 |
| 2023-11-02 | $7.35 | $9.34 | 0 |
| 2023-11-01 | $7.35 | $9.34 | 0 |
| 2023-10-31 | $7.35 | $9.34 | 0 |
| 2023-10-30 | $7.35 | $9.34 | 1,276 |
| 2023-10-27 | $7.21 | $9.16 | 0 |
| 2023-10-26 | $7.21 | $9.16 | 0 |
| 2023-10-25 | $7.21 | $9.05 | 0 |
| 2023-10-24 | $7.21 | $9.05 | 2,783 |
| 2023-10-23 | $7.47 | $9.38 | 0 |
| 2023-10-20 | $7.47 | $9.38 | 0 |
| 2023-10-19 | $7.47 | $9.38 | 0 |
| 2023-10-18 | $7.47 | $9.38 | 989 |
| 2023-10-17 | $7.61 | $9.55 | 680 |
| 2023-10-16 | $7.77 | $9.76 | 0 |
| 2023-10-13 | $7.77 | $9.76 | 0 |
| 2023-10-12 | $7.77 | $9.76 | 1,396 |
| 2023-10-11 | $7.77 | $9.76 | 391 |
| 2023-10-10 | $7.63 | $9.58 | 250 |
| 2023-10-09 | $7.82 | $9.82 | 544 |
| 2023-10-06 | $7.95 | $9.98 | 381 |
| 2023-10-05 | $7.38 | $9.27 | 465 |
| 2023-10-04 | $7.61 | $9.55 | 1,361 |
| 2023-10-03 | $7.61 | $9.55 | 443 |
| 2023-10-02 | $7.46 | $9.37 | 544 |
| 2023-09-29 | $8.09 | $10.15 | 1,272 |
| 2023-09-28 | $7.92 | $9.94 | 0 |
| 2023-09-27 | $7.92 | $9.94 | 1,494 |
| 2023-09-26 | $7.80 | $9.80 | 0 |
| 2023-09-25 | $7.80 | $9.80 | 0 |
| 2023-09-22 | $7.80 | $9.80 | 0 |
| 2023-09-21 | $7.80 | $9.80 | 0 |
| 2023-09-20 | $7.80 | $9.80 | 0 |
| 2023-09-19 | $7.80 | $9.80 | 0 |
| 2023-09-18 | $7.80 | $9.80 | 172 |
| 2023-09-15 | $8.21 | $10.31 | 0 |
| 2023-09-14 | $8.21 | $10.31 | 200 |
| 2023-09-13 | $8.05 | $10.11 | 100 |
| 2023-09-12 | $7.80 | $9.79 | 200 |
| 2023-09-11 | $7.81 | $9.80 | 0 |
| 2023-09-08 | $7.81 | $9.80 | 0 |
| 2023-09-07 | $7.81 | $9.80 | 150 |
| 2023-09-06 | $8.07 | $10.13 | 0 |
| 2023-09-05 | $8.07 | $10.13 | 2,143 |
| 2023-09-01 | $8.00 | $10.04 | 750 |
| 2023-08-31 | $8.06 | $10.12 | 0 |
| 2023-08-30 | $8.06 | $10.12 | 1,100 |
| 2023-08-29 | $8.35 | $10.48 | 0 |
| 2023-08-28 | $8.35 | $10.48 | 505 |
| 2023-08-25 | $8.30 | $10.42 | 300 |
| 2023-08-24 | $8.35 | $10.48 | 700 |
| 2023-08-23 | $8.28 | $10.39 | 0 |
| 2023-08-22 | $8.28 | $10.39 | 3,690 |
| 2023-08-21 | $8.20 | $10.30 | 106 |
| 2023-08-18 | $7.93 | $9.96 | 0 |
| 2023-08-17 | $7.93 | $9.96 | 601 |
| 2023-08-16 | $8.20 | $10.30 | 227 |
| 2023-08-15 | $8.99 | $11.29 | 0 |
| 2023-08-14 | $8.99 | $11.29 | 0 |
| 2023-08-11 | $8.99 | $11.29 | 0 |
| 2023-08-10 | $8.99 | $11.29 | 0 |
| 2023-08-09 | $8.99 | $11.29 | 0 |
| 2023-08-08 | $8.99 | $11.29 | 160 |
| 2023-08-07 | $9.10 | $11.43 | 0 |
| 2023-08-04 | $9.10 | $11.43 | 473 |
| 2023-08-03 | $8.83 | $11.08 | 506 |
| 2023-08-02 | $9.36 | $11.75 | 0 |
| 2023-08-01 | $9.36 | $11.75 | 0 |
| 2023-07-31 | $9.36 | $11.75 | 0 |
| 2023-07-28 | $9.36 | $11.75 | 0 |
| 2023-07-27 | $9.36 | $11.75 | 0 |
| 2023-07-26 | $9.36 | $11.75 | 0 |
| 2023-07-25 | $9.36 | $11.75 | 0 |
| 2023-07-24 | $9.36 | $11.75 | 0 |
| 2023-07-21 | $9.36 | $11.75 | 132 |
| 2023-07-20 | $9.25 | $11.61 | 0 |
| 2023-07-19 | $9.25 | $11.61 | 0 |
| 2023-07-18 | $9.25 | $11.61 | 141 |
| 2023-07-17 | $8.59 | $10.79 | 1,100 |
| 2023-07-14 | $8.55 | $10.74 | 0 |
| 2023-07-13 | $8.55 | $10.74 | 0 |
| 2023-07-12 | $8.55 | $10.74 | 500 |
| 2023-07-11 | $8.69 | $10.91 | 0 |
| 2023-07-10 | $8.69 | $10.91 | 0 |
| 2023-07-07 | $8.69 | $10.91 | 0 |
| 2023-07-06 | $8.69 | $10.91 | 0 |
| 2023-07-05 | $8.69 | $10.91 | 0 |
| 2023-07-03 | $8.69 | $10.91 | 1,500 |
| 2023-06-30 | $8.51 | $10.68 | 0 |
| 2023-06-29 | $8.51 | $10.68 | 0 |
| 2023-06-28 | $8.51 | $10.68 | 0 |
| 2023-06-27 | $8.51 | $10.68 | 0 |
| 2023-06-26 | $8.51 | $10.68 | 0 |
| 2023-06-23 | $8.51 | $10.68 | 0 |
| 2023-06-22 | $8.51 | $10.68 | 0 |
| 2023-06-21 | $8.51 | $10.68 | 0 |
| 2023-06-20 | $8.51 | $10.68 | 0 |
| 2023-06-16 | $8.51 | $10.68 | 1,016 |
| 2023-06-15 | $9.15 | $11.49 | 0 |
| 2023-06-14 | $9.15 | $11.49 | 0 |
| 2023-06-13 | $9.15 | $11.49 | 0 |
| 2023-06-12 | $9.15 | $11.49 | 224 |
| 2023-06-09 | $9.23 | $11.58 | 0 |
| 2023-06-08 | $9.23 | $11.58 | 0 |
| 2023-06-07 | $9.23 | $11.58 | 0 |
| 2023-06-06 | $9.23 | $11.58 | 320 |
| 2023-06-05 | $9.39 | $11.79 | 175 |
| 2023-06-02 | $9.42 | $11.83 | 388 |
| 2023-06-01 | $9.06 | $11.38 | 604 |
| 2023-05-31 | $8.93 | $11.21 | 468 |
| 2023-05-30 | $9.25 | $11.61 | 569 |
| 2023-05-26 | $9.47 | $11.89 | 526 |
| 2023-05-25 | $9.32 | $11.70 | 251 |
| 2023-05-24 | $9.43 | $11.83 | 679 |
| 2023-05-23 | $9.40 | $11.80 | 382 |
| 2023-05-22 | $9.71 | $12.19 | 0 |
| 2023-05-19 | $9.71 | $12.19 | 1,205 |
| 2023-05-18 | $9.80 | $12.30 | 254 |
| 2023-05-17 | $9.75 | $12.02 | 0 |
| 2023-05-16 | $9.75 | $12.02 | 411 |
| 2023-05-15 | $10.05 | $12.39 | 465 |
| 2023-05-12 | $9.94 | $12.25 | 0 |
| 2023-05-11 | $9.94 | $12.25 | 0 |
| 2023-05-10 | $9.94 | $12.25 | 278 |
| 2023-05-09 | $9.53 | $11.75 | 0 |
| 2023-05-08 | $9.53 | $11.75 | 1,344 |
| 2023-05-05 | $9.44 | $11.64 | 0 |
| 2023-05-04 | $9.44 | $11.64 | 0 |
| 2023-05-03 | $9.44 | $11.64 | 1,015 |
| 2023-05-02 | $9.30 | $11.46 | 110 |
| 2023-05-01 | $9.66 | $11.91 | 322 |
| 2023-04-28 | $9.75 | $12.02 | 0 |
| 2023-04-27 | $9.75 | $12.02 | 617 |
| 2023-04-26 | $9.50 | $11.71 | 1,177 |
| 2023-04-25 | $9.45 | $11.65 | 4,606 |
| 2023-04-24 | $9.43 | $11.62 | 1,255 |
| 2023-04-21 | $9.53 | $11.75 | 0 |
| 2023-04-20 | $9.53 | $11.75 | 0 |
| 2023-04-19 | $9.53 | $11.75 | 333 |
| 2023-04-18 | $9.48 | $11.68 | 356 |
| 2023-04-17 | $9.49 | $11.70 | 5,072 |
| 2023-04-14 | $9.10 | $11.22 | 0 |
| 2023-04-13 | $9.10 | $11.22 | 0 |
| 2023-04-12 | $9.10 | $11.22 | 0 |
| 2023-04-11 | $9.10 | $11.22 | 538 |
| 2023-04-10 | $9.03 | $11.13 | 0 |
| 2023-04-06 | $9.03 | $11.13 | 317 |
| 2023-04-05 | $9.03 | $11.13 | 11,174 |
| 2023-04-04 | $9.45 | $11.65 | 1,095 |
| 2023-04-03 | $9.30 | $11.46 | 17,230 |
| 2023-03-31 | $9.28 | $11.44 | 29,666 |
| 2023-03-30 | $9.60 | $11.83 | 1,464 |
| 2023-03-29 | $9.18 | $11.32 | 0 |
| 2023-03-28 | $9.18 | $11.32 | 102 |
| 2023-03-27 | $9.18 | $11.32 | 0 |
| 2023-03-24 | $9.18 | $11.32 | 0 |
| 2023-03-23 | $9.18 | $11.32 | 200 |
| 2023-03-22 | $8.70 | $10.72 | 0 |
| 2023-03-21 | $8.70 | $10.72 | 0 |
| 2023-03-20 | $8.70 | $10.72 | 100 |
| 2023-03-17 | $8.22 | $10.14 | 0 |
| 2023-03-16 | $8.22 | $10.14 | 0 |
| 2023-03-15 | $8.22 | $10.14 | 0 |
| 2023-03-14 | $8.22 | $10.14 | 0 |
| 2023-03-13 | $8.22 | $10.14 | 0 |
| 2023-03-10 | $8.22 | $10.14 | 0 |
| 2023-03-09 | $8.22 | $10.14 | 0 |
| 2023-03-08 | $8.22 | $10.14 | 0 |
| 2023-03-07 | $8.22 | $10.14 | 145 |
| 2023-03-06 | $8.78 | $10.82 | 100 |
| 2023-03-03 | $8.85 | $10.91 | 0 |
| 2023-03-02 | $8.85 | $10.91 | 0 |
| 2023-03-01 | $8.85 | $10.91 | 0 |
| 2023-02-28 | $8.85 | $10.91 | 0 |
| 2023-02-27 | $8.85 | $10.91 | 1,400 |
| 2023-02-24 | $8.60 | $10.60 | 0 |
| 2023-02-23 | $8.60 | $10.60 | 0 |
| 2023-02-22 | $8.60 | $10.60 | 167 |
| 2023-02-21 | $8.91 | $10.98 | 0 |
| 2023-02-17 | $8.91 | $10.98 | 0 |
| 2023-02-16 | $8.91 | $10.98 | 0 |
| 2023-02-15 | $8.91 | $10.98 | 0 |
| 2023-02-14 | $8.91 | $10.98 | 0 |
| 2023-02-13 | $8.91 | $10.98 | 115 |
| 2023-02-10 | $8.83 | $10.88 | 0 |
| 2023-02-09 | $8.83 | $10.88 | 0 |
| 2023-02-08 | $8.83 | $10.88 | 0 |
| 2023-02-07 | $8.83 | $10.88 | 0 |
| 2023-02-06 | $8.83 | $10.88 | 0 |
| 2023-02-03 | $8.83 | $10.88 | 0 |
| 2023-02-02 | $8.83 | $10.88 | 466 |
| 2023-02-01 | $8.46 | $10.43 | 0 |
| 2023-01-31 | $8.46 | $10.43 | 0 |
| 2023-01-30 | $8.46 | $10.43 | 0 |
| 2023-01-27 | $8.46 | $10.43 | 0 |
| 2023-01-26 | $8.46 | $10.43 | 0 |
| 2023-01-25 | $8.46 | $10.43 | 0 |
| 2023-01-24 | $8.46 | $10.43 | 0 |
| 2023-01-23 | $8.46 | $10.43 | 0 |
| 2023-01-20 | $8.46 | $10.43 | 0 |
| 2023-01-19 | $8.46 | $10.43 | 0 |
| 2023-01-18 | $8.46 | $10.43 | 0 |
| 2023-01-17 | $8.46 | $10.43 | 0 |
| 2023-01-13 | $8.46 | $10.43 | 108 |
| 2023-01-12 | $8.60 | $10.60 | 0 |
| 2023-01-11 | $8.60 | $10.60 | 0 |
| 2023-01-10 | $8.60 | $10.60 | 0 |
| 2023-01-09 | $8.60 | $10.60 | 0 |
| 2023-01-06 | $8.60 | $10.60 | 0 |
| 2023-01-05 | $8.60 | $10.60 | 6,380 |
| 2023-01-04 | $8.15 | $10.04 | 0 |
| 2023-01-03 | $8.15 | $10.04 | 1,701 |