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
- 2017-04-06 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 | $6.08 | $6.08 | 437 |
| 2023-12-28 | $6.24 | $6.24 | 291 |
| 2023-12-27 | $6.40 | $6.40 | 888 |
| 2023-12-26 | $5.62 | $5.62 | 42 |
| 2023-12-22 | $5.93 | $5.93 | 549 |
| 2023-12-21 | $6.40 | $6.40 | 158 |
| 2023-12-20 | $5.93 | $5.93 | 749 |
| 2023-12-19 | $6.71 | $6.71 | 622 |
| 2023-12-18 | $5.77 | $5.77 | 442 |
| 2023-12-15 | $6.24 | $6.24 | 144 |
| 2023-12-14 | $6.40 | $6.40 | 304 |
| 2023-12-13 | $5.77 | $5.77 | 668 |
| 2023-12-12 | $6.86 | $6.86 | 129 |
| 2023-12-11 | $5.77 | $5.77 | 187 |
| 2023-12-08 | $6.08 | $6.08 | 638 |
| 2023-12-07 | $6.24 | $6.24 | 99 |
| 2023-12-06 | $6.08 | $6.08 | 108 |
| 2023-12-05 | $7.02 | $7.02 | 121 |
| 2023-12-04 | $6.55 | $6.55 | 445 |
| 2023-12-01 | $7.18 | $7.18 | 740 |
| 2023-11-30 | $7.64 | $7.64 | 41 |
| 2023-11-29 | $6.55 | $6.55 | 692 |
| 2023-11-28 | $7.02 | $7.02 | 30 |
| 2023-11-27 | $7.49 | $7.49 | 186 |
| 2023-11-24 | $7.18 | $7.18 | 111 |
| 2023-11-22 | $7.18 | $7.18 | 135 |
| 2023-11-21 | $6.86 | $6.86 | 259 |
| 2023-11-20 | $6.40 | $6.40 | 130 |
| 2023-11-17 | $7.80 | $7.80 | 81 |
| 2023-11-16 | $7.02 | $7.02 | 72 |
| 2023-11-15 | $6.40 | $6.40 | 732 |
| 2023-11-14 | $7.02 | $7.02 | 465 |
| 2023-11-13 | $7.80 | $7.80 | 90 |
| 2023-11-10 | $7.64 | $7.64 | 122 |
| 2023-11-09 | $7.18 | $7.18 | 233 |
| 2023-11-08 | $7.96 | $7.96 | 158 |
| 2023-11-07 | $8.58 | $8.58 | 351 |
| 2023-11-06 | $6.86 | $6.86 | 164 |
| 2023-11-03 | $6.40 | $6.40 | 110 |
| 2023-11-02 | $6.24 | $6.24 | 152 |
| 2023-11-01 | $6.55 | $6.55 | 199 |
| 2023-10-31 | $7.49 | $7.49 | 36 |
| 2023-10-30 | $6.08 | $6.08 | 208 |
| 2023-10-27 | $6.24 | $6.24 | 122 |
| 2023-10-26 | $6.24 | $6.24 | 315 |
| 2023-10-25 | $6.24 | $6.24 | 267 |
| 2023-10-24 | $5.93 | $5.93 | 96 |
| 2023-10-23 | $6.24 | $6.24 | 1,164 |
| 2023-10-20 | $5.93 | $5.93 | 1,037 |
| 2023-10-19 | $5.77 | $5.77 | 863 |
| 2023-10-18 | $6.08 | $6.08 | 3,653 |
| 2023-10-17 | $6.40 | $6.40 | 1,318 |
| 2023-10-16 | $6.55 | $6.55 | 1,268 |
| 2023-10-13 | $8.27 | $8.27 | 121 |
| 2023-10-12 | $9.05 | $9.05 | 67 |
| 2023-10-11 | $7.80 | $7.80 | 53 |
| 2023-10-10 | $8.58 | $8.58 | 328 |
| 2023-10-09 | $9.05 | $9.05 | 70 |
| 2023-10-06 | $7.80 | $7.80 | 415 |
| 2023-10-05 | $8.42 | $8.42 | 194 |
| 2023-10-04 | $9.20 | $9.20 | 826 |
| 2023-10-03 | $10.14 | $10.14 | 124 |
| 2023-10-02 | $10.14 | $10.14 | 1,235 |
| 2023-09-29 | $9.83 | $9.83 | 115 |
| 2023-09-28 | $10.45 | $10.45 | 1,133 |
| 2023-09-27 | $9.36 | $9.36 | 4 |
| 2023-09-26 | $9.20 | $9.20 | 126 |
| 2023-09-25 | $9.67 | $9.67 | 9 |
| 2023-09-22 | $9.67 | $9.67 | 33 |
| 2023-09-21 | $9.52 | $9.52 | 350 |
| 2023-09-20 | $9.83 | $9.83 | 50 |
| 2023-09-19 | $10.45 | $10.45 | 172 |
| 2023-09-18 | $9.67 | $9.67 | 68 |
| 2023-09-15 | $10.45 | $10.45 | 729 |
| 2023-09-14 | $9.98 | $9.98 | 90 |
| 2023-09-13 | $10.14 | $10.14 | 987 |
| 2023-09-12 | $10.45 | $10.45 | 164 |
| 2023-09-11 | $9.52 | $9.52 | 151 |
| 2023-09-08 | $10.45 | $10.45 | 145 |
| 2023-09-07 | $10.14 | $10.14 | 402 |
| 2023-09-06 | $9.36 | $9.36 | 1,032 |
| 2023-09-05 | $7.96 | $7.96 | 194 |
| 2023-09-01 | $8.58 | $8.58 | 3,813 |
| 2023-08-31 | $9.83 | $9.83 | 971 |
| 2023-08-30 | $10.14 | $10.14 | 328 |
| 2023-08-29 | $9.98 | $9.98 | 156 |
| 2023-08-28 | $9.36 | $9.36 | 106 |
| 2023-08-25 | $9.36 | $9.36 | 348 |
| 2023-08-24 | $10.76 | $10.76 | 45 |
| 2023-08-23 | $9.98 | $9.98 | 134 |
| 2023-08-22 | $10.14 | $10.14 | 20 |
| 2023-08-21 | $9.36 | $9.36 | 90 |
| 2023-08-18 | $10.76 | $10.76 | 56 |
| 2023-08-17 | $10.76 | $10.76 | 1,139 |
| 2023-08-16 | $9.83 | $9.83 | 575 |
| 2023-08-15 | $10.92 | $10.92 | 378 |
| 2023-08-14 | $10.92 | $10.92 | 76 |
| 2023-08-11 | $10.92 | $10.92 | 61 |
| 2023-08-10 | $9.98 | $9.98 | 121 |
| 2023-08-09 | $10.92 | $10.92 | 12 |
| 2023-08-08 | $9.98 | $9.98 | 96 |
| 2023-08-07 | $10.14 | $10.14 | 34 |
| 2023-08-04 | $10.14 | $10.14 | 69 |
| 2023-08-03 | $10.61 | $10.61 | 658 |
| 2023-08-02 | $10.92 | $10.92 | 1,083 |
| 2023-08-01 | $10.14 | $10.14 | 79 |
| 2023-07-31 | $9.67 | $9.67 | 110 |
| 2023-07-28 | $9.98 | $9.98 | 1,874 |
| 2023-07-27 | $11.54 | $11.54 | 673 |
| 2023-07-26 | $10.14 | $10.14 | 401 |
| 2023-07-25 | $10.14 | $10.14 | 438 |
| 2023-07-24 | $10.92 | $10.92 | 207 |
| 2023-07-21 | $10.92 | $10.92 | 156 |
| 2023-07-20 | $10.61 | $10.61 | 126 |
| 2023-07-19 | $10.30 | $10.30 | 356 |
| 2023-07-18 | $10.30 | $10.30 | 368 |
| 2023-07-17 | $10.30 | $10.30 | 182 |
| 2023-07-14 | $10.30 | $10.30 | 481 |
| 2023-07-13 | $10.14 | $10.14 | 349 |
| 2023-07-12 | $10.14 | $10.14 | 119 |
| 2023-07-11 | $10.14 | $10.14 | 87 |
| 2023-07-10 | $10.61 | $10.61 | 202 |
| 2023-07-07 | $10.76 | $10.76 | 690 |
| 2023-07-06 | $10.76 | $10.76 | 96 |
| 2023-07-05 | $10.76 | $10.76 | 522 |
| 2023-07-03 | $10.76 | $10.76 | 48 |
| 2023-06-30 | $11.08 | $11.08 | 2,598 |
| 2023-06-29 | $10.30 | $10.30 | 1,732 |
| 2023-06-28 | $12.17 | $12.17 | 59 |
| 2023-06-27 | $10.92 | $10.92 | 233 |
| 2023-06-26 | $12.17 | $12.17 | 169 |
| 2023-06-23 | $10.92 | $10.92 | 236 |
| 2023-06-22 | $10.61 | $10.61 | 506 |
| 2023-06-21 | $10.45 | $10.45 | 548 |
| 2023-06-20 | $11.08 | $11.08 | 147 |
| 2023-06-16 | $12.32 | $12.32 | 185 |
| 2023-06-15 | $11.70 | $11.70 | 137 |
| 2023-06-14 | $12.01 | $12.01 | 234 |
| 2023-06-13 | $11.54 | $11.54 | 166 |
| 2023-06-12 | $12.32 | $12.32 | 307 |
| 2023-06-09 | $11.08 | $11.08 | 488 |
| 2023-06-08 | $11.86 | $11.86 | 60 |
| 2023-06-07 | $12.17 | $12.17 | 683 |
| 2023-06-06 | $12.17 | $12.17 | 133 |
| 2023-06-05 | $12.32 | $12.32 | 204 |
| 2023-06-02 | $11.70 | $11.70 | 833 |
| 2023-06-01 | $12.17 | $12.17 | 1,137 |
| 2023-05-31 | $13.88 | $13.88 | 332 |
| 2023-05-30 | $12.64 | $12.64 | 382 |
| 2023-05-26 | $12.48 | $12.48 | 1,472 |
| 2023-05-25 | $13.88 | $13.88 | 226 |
| 2023-05-24 | $13.57 | $13.57 | 185 |
| 2023-05-23 | $13.73 | $13.73 | 671 |
| 2023-05-22 | $14.04 | $14.04 | 68 |
| 2023-05-19 | $14.20 | $14.20 | 474 |
| 2023-05-18 | $14.51 | $14.51 | 987 |
| 2023-05-17 | $14.66 | $14.66 | 569 |
| 2023-05-16 | $14.82 | $14.82 | 1,158 |
| 2023-05-15 | $14.04 | $14.04 | 367 |
| 2023-05-12 | $14.35 | $14.35 | 141 |
| 2023-05-11 | $14.04 | $14.04 | 229 |
| 2023-05-10 | $12.95 | $12.95 | 53 |
| 2023-05-09 | $13.88 | $13.88 | 408 |
| 2023-05-08 | $13.88 | $13.88 | 324 |
| 2023-05-05 | $14.04 | $14.04 | 228 |
| 2023-05-04 | $13.88 | $13.88 | 204 |
| 2023-05-03 | $14.04 | $14.04 | 344 |
| 2023-05-02 | $14.51 | $14.51 | 916 |
| 2023-05-01 | $16.38 | $16.38 | 894 |
| 2023-04-28 | $16.69 | $16.69 | 228 |
| 2023-04-27 | $16.85 | $16.85 | 217 |
| 2023-04-26 | $17.47 | $17.47 | 55 |
| 2023-04-25 | $16.38 | $16.38 | 476 |
| 2023-04-24 | $17.47 | $17.47 | 247 |
| 2023-04-21 | $17.16 | $17.16 | 249 |
| 2023-04-20 | $18.10 | $18.10 | 99 |
| 2023-04-19 | $18.41 | $18.41 | 735 |
| 2023-04-18 | $17.78 | $17.78 | 221 |
| 2023-04-17 | $17.47 | $17.47 | 121 |
| 2023-04-14 | $17.32 | $17.32 | 382 |
| 2023-04-13 | $17.47 | $17.47 | 363 |
| 2023-04-12 | $17.63 | $17.63 | 460 |
| 2023-04-11 | $17.94 | $17.94 | 483 |
| 2023-04-10 | $16.85 | $16.85 | 254 |
| 2023-04-06 | $16.69 | $16.69 | 35 |
| 2023-04-05 | $17.00 | $17.00 | 713 |
| 2023-04-04 | $17.47 | $17.47 | 690 |
| 2023-04-03 | $18.41 | $18.41 | 1,048 |
| 2023-03-31 | $17.94 | $17.94 | 3,258 |
| 2023-03-30 | $19.50 | $19.50 | 1,801 |
| 2023-03-29 | $15.13 | $15.13 | 717 |
| 2023-03-28 | $13.57 | $13.57 | 821 |
| 2023-03-27 | $14.04 | $14.04 | 356 |
| 2023-03-24 | $13.42 | $13.42 | 300 |
| 2023-03-23 | $12.48 | $12.48 | 282 |
| 2023-03-22 | $11.70 | $11.70 | 159 |
| 2023-03-21 | $12.48 | $12.48 | 68 |
| 2023-03-20 | $12.01 | $12.01 | 109 |
| 2023-03-17 | $11.23 | $11.23 | 157 |
| 2023-03-16 | $11.86 | $11.86 | 143 |
| 2023-03-15 | $10.92 | $10.92 | 17 |
| 2023-03-14 | $11.70 | $11.70 | 490 |
| 2023-03-13 | $11.86 | $11.86 | 142 |
| 2023-03-10 | $11.70 | $11.70 | 167 |
| 2023-03-09 | $11.54 | $11.54 | 159 |
| 2023-03-08 | $11.70 | $11.70 | 18 |
| 2023-03-07 | $12.32 | $12.32 | 175 |
| 2023-03-06 | $12.01 | $12.01 | 52 |
| 2023-03-03 | $12.32 | $12.32 | 131 |
| 2023-03-02 | $11.54 | $11.54 | 530 |
| 2023-03-01 | $10.92 | $10.92 | 43 |
| 2023-02-28 | $11.23 | $11.23 | 139 |
| 2023-02-27 | $11.54 | $11.54 | 120 |
| 2023-02-24 | $12.17 | $12.17 | 404 |
| 2023-02-23 | $12.48 | $12.48 | 38 |
| 2023-02-22 | $11.70 | $11.70 | 508 |
| 2023-02-21 | $12.48 | $12.48 | 997 |
| 2023-02-17 | $12.48 | $12.48 | 167 |
| 2023-02-16 | $12.32 | $12.32 | 1,563 |
| 2023-02-15 | $12.32 | $12.32 | 3,396 |
| 2023-02-14 | $8.74 | $8.74 | 38 |
| 2023-02-13 | $8.74 | $8.74 | 40 |
| 2023-02-10 | $8.11 | $8.11 | 79 |
| 2023-02-09 | $7.96 | $7.96 | 1,003 |
| 2023-02-08 | $8.58 | $8.58 | 188 |
| 2023-02-07 | $8.89 | $8.89 | 127 |
| 2023-02-06 | $8.74 | $8.74 | 262 |
| 2023-02-03 | $8.89 | $8.89 | 712 |
| 2023-02-02 | $8.58 | $8.58 | 1,463 |
| 2023-02-01 | $9.20 | $9.20 | 2,211 |
| 2023-01-31 | $7.18 | $7.18 | 1,147 |
| 2023-01-30 | $8.58 | $8.58 | 292 |
| 2023-01-27 | $9.20 | $9.20 | 259 |
| 2023-01-26 | $9.20 | $9.20 | 216 |
| 2023-01-25 | $7.49 | $7.49 | 89 |
| 2023-01-24 | $7.64 | $7.64 | 180 |
| 2023-01-23 | $7.80 | $7.80 | 1,826 |
| 2023-01-20 | $9.05 | $9.05 | 269 |
| 2023-01-19 | $9.05 | $9.05 | 746 |
| 2023-01-18 | $9.36 | $9.36 | 712 |
| 2023-01-17 | $9.52 | $9.52 | 1,365 |
| 2023-01-13 | $10.61 | $10.61 | 365 |
| 2023-01-12 | $10.61 | $10.61 | 444 |
| 2023-01-11 | $10.14 | $10.14 | 1,604 |
| 2023-01-10 | $10.14 | $10.14 | 953 |
| 2023-01-09 | $9.83 | $9.83 | 1,276 |
| 2023-01-06 | $11.08 | $11.08 | 1,554 |
| 2023-01-05 | $11.39 | $11.39 | 1,646 |
| 2023-01-04 | $11.54 | $11.54 | 863 |
| 2023-01-03 | $10.14 | $10.14 | 2,084 |