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
- 2009-02-13 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 | $5.93 | $8.30 | 20,200 |
| 2023-12-28 | $6.10 | $8.53 | 10,800 |
| 2023-12-27 | $5.98 | $8.37 | 26,000 |
| 2023-12-26 | $6.00 | $8.39 | 53,900 |
| 2023-12-22 | $5.99 | $8.38 | 54,600 |
| 2023-12-21 | $5.83 | $8.16 | 37,700 |
| 2023-12-20 | $5.84 | $8.17 | 21,000 |
| 2023-12-19 | $6.07 | $8.49 | 35,900 |
| 2023-12-18 | $5.91 | $8.27 | 58,000 |
| 2023-12-15 | $5.81 | $8.13 | 89,700 |
| 2023-12-14 | $5.97 | $8.35 | 55,800 |
| 2023-12-13 | $5.80 | $8.11 | 38,600 |
| 2023-12-12 | $5.82 | $8.14 | 45,900 |
| 2023-12-11 | $5.89 | $8.24 | 213,400 |
| 2023-12-08 | $5.88 | $8.23 | 51,100 |
| 2023-12-07 | $5.77 | $8.07 | 42,000 |
| 2023-12-06 | $5.76 | $8.06 | 334,700 |
| 2023-12-05 | $5.80 | $8.11 | 77,100 |
| 2023-12-04 | $5.89 | $8.24 | 122,400 |
| 2023-12-01 | $5.94 | $8.31 | 22,700 |
| 2023-11-30 | $6.04 | $8.45 | 20,400 |
| 2023-11-29 | $5.72 | $8.00 | 21,600 |
| 2023-11-28 | $5.95 | $8.32 | 22,700 |
| 2023-11-27 | $5.98 | $8.37 | 18,200 |
| 2023-11-24 | $5.90 | $8.25 | 11,200 |
| 2023-11-22 | $5.57 | $7.79 | 18,900 |
| 2023-11-21 | $5.85 | $8.18 | 15,800 |
| 2023-11-20 | $5.88 | $8.23 | 12,100 |
| 2023-11-17 | $5.82 | $8.14 | 29,400 |
| 2023-11-16 | $5.78 | $8.09 | 34,700 |
| 2023-11-15 | $5.85 | $8.18 | 31,700 |
| 2023-11-14 | $5.87 | $8.21 | 18,200 |
| 2023-11-13 | $5.82 | $8.14 | 23,900 |
| 2023-11-10 | $5.78 | $8.09 | 19,900 |
| 2023-11-09 | $5.89 | $8.24 | 10,100 |
| 2023-11-08 | $5.96 | $8.24 | 16,700 |
| 2023-11-07 | $5.88 | $8.12 | 38,600 |
| 2023-11-06 | $6.00 | $8.29 | 16,700 |
| 2023-11-03 | $5.94 | $8.21 | 13,100 |
| 2023-11-02 | $6.02 | $8.32 | 21,200 |
| 2023-11-01 | $6.02 | $8.32 | 48,800 |
| 2023-10-31 | $6.22 | $8.59 | 8,300 |
| 2023-10-30 | $6.27 | $8.66 | 9,900 |
| 2023-10-27 | $6.34 | $8.76 | 6,300 |
| 2023-10-26 | $6.38 | $8.82 | 7,500 |
| 2023-10-25 | $6.43 | $8.88 | 9,200 |
| 2023-10-24 | $6.55 | $9.05 | 10,300 |
| 2023-10-23 | $6.51 | $8.99 | 8,900 |
| 2023-10-20 | $6.68 | $9.23 | 19,000 |
| 2023-10-19 | $6.75 | $9.33 | 6,000 |
| 2023-10-18 | $6.78 | $9.37 | 10,900 |
| 2023-10-17 | $6.72 | $9.29 | 1,792,000 |
| 2023-10-16 | $6.69 | $9.24 | 11,200 |
| 2023-10-13 | $6.64 | $9.17 | 2,800 |
| 2023-10-12 | $6.57 | $9.08 | 14,200 |
| 2023-10-11 | $6.38 | $8.82 | 10,000 |
| 2023-10-10 | $6.45 | $8.91 | 14,300 |
| 2023-10-09 | $6.36 | $8.79 | 5,600 |
| 2023-10-06 | $6.20 | $8.57 | 4,300 |
| 2023-10-05 | $6.10 | $8.43 | 5,200 |
| 2023-10-04 | $6.07 | $8.39 | 2,000 |
| 2023-10-03 | $6.23 | $8.61 | 7,700 |
| 2023-10-02 | $6.23 | $8.61 | 12,100 |
| 2023-09-29 | $6.50 | $8.98 | 5,300 |
| 2023-09-28 | $6.69 | $9.24 | 5,600 |
| 2023-09-27 | $6.54 | $9.04 | 11,600 |
| 2023-09-26 | $6.34 | $8.76 | 6,000 |
| 2023-09-25 | $6.39 | $8.83 | 15,700 |
| 2023-09-22 | $6.55 | $9.05 | 19,300 |
| 2023-09-21 | $6.39 | $8.83 | 20,800 |
| 2023-09-20 | $6.50 | $8.98 | 2,900 |
| 2023-09-19 | $6.42 | $8.87 | 8,700 |
| 2023-09-18 | $6.36 | $8.79 | 26,700 |
| 2023-09-15 | $6.38 | $8.82 | 32,800 |
| 2023-09-14 | $6.64 | $9.17 | 2,500 |
| 2023-09-13 | $6.48 | $8.95 | 32,800 |
| 2023-09-12 | $6.67 | $9.22 | 590,200 |
| 2023-09-11 | $6.59 | $9.11 | 8,900 |
| 2023-09-08 | $6.35 | $8.77 | 7,100 |
| 2023-09-07 | $6.34 | $8.76 | 5,600 |
| 2023-09-06 | $6.35 | $8.77 | 1,900 |
| 2023-09-05 | $6.44 | $8.90 | 42,400 |
| 2023-09-01 | $6.33 | $8.75 | 3,400 |
| 2023-08-31 | $6.10 | $8.43 | 4,700 |
| 2023-08-30 | $6.32 | $8.73 | 6,500 |
| 2023-08-29 | $6.22 | $8.59 | 3,400 |
| 2023-08-28 | $6.07 | $8.39 | 3,800 |
| 2023-08-25 | $6.07 | $8.39 | 5,400 |
| 2023-08-24 | $5.83 | $8.06 | 18,000 |
| 2023-08-23 | $6.07 | $8.39 | 25,300 |
| 2023-08-22 | $6.02 | $8.32 | 3,700 |
| 2023-08-21 | $6.18 | $8.54 | 5,100 |
| 2023-08-18 | $5.95 | $8.22 | 3,600 |
| 2023-08-17 | $6.14 | $8.48 | 4,500 |
| 2023-08-16 | $6.11 | $8.44 | 1,800 |
| 2023-08-15 | $5.95 | $8.22 | 15,700 |
| 2023-08-14 | $5.98 | $8.26 | 10,500 |
| 2023-08-11 | $5.94 | $8.21 | 2,900 |
| 2023-08-10 | $6.39 | $8.83 | 4,000 |
| 2023-08-09 | $6.34 | $8.66 | 3,400 |
| 2023-08-08 | $6.19 | $8.45 | 12,100 |
| 2023-08-07 | $6.22 | $8.50 | 4,000 |
| 2023-08-04 | $6.14 | $8.39 | 35,400 |
| 2023-08-03 | $6.16 | $8.41 | 3,400 |
| 2023-08-02 | $5.90 | $8.06 | 2,100 |
| 2023-08-01 | $6.13 | $8.37 | 8,800 |
| 2023-07-31 | $6.10 | $8.33 | 7,000 |
| 2023-07-28 | $6.09 | $8.32 | 10,500 |
| 2023-07-27 | $6.00 | $8.19 | 13,400 |
| 2023-07-26 | $5.94 | $8.11 | 31,700 |
| 2023-07-25 | $6.10 | $8.33 | 5,900 |
| 2023-07-24 | $6.13 | $8.37 | 37,200 |
| 2023-07-21 | $6.12 | $8.36 | 6,300 |
| 2023-07-20 | $6.16 | $8.41 | 6,800 |
| 2023-07-19 | $6.14 | $8.39 | 3,800 |
| 2023-07-18 | $5.98 | $8.17 | 3,600 |
| 2023-07-17 | $6.00 | $8.19 | 2,900 |
| 2023-07-14 | $6.07 | $8.29 | 2,700 |
| 2023-07-13 | $6.14 | $8.39 | 1,700 |
| 2023-07-12 | $5.99 | $8.18 | 1,900 |
| 2023-07-11 | $5.94 | $8.11 | 168,900 |
| 2023-07-10 | $5.91 | $8.07 | 7,600 |
| 2023-07-07 | $5.82 | $7.95 | 2,100 |
| 2023-07-06 | $5.74 | $7.84 | 31,000 |
| 2023-07-05 | $5.85 | $7.99 | 3,700 |
| 2023-07-03 | $5.88 | $8.03 | 17,400 |
| 2023-06-30 | $5.66 | $7.73 | 2,100 |
| 2023-06-29 | $5.74 | $7.84 | 10,600 |
| 2023-06-28 | $5.79 | $7.91 | 9,200 |
| 2023-06-27 | $5.97 | $8.15 | 2,700 |
| 2023-06-26 | $5.99 | $8.18 | 10,300 |
| 2023-06-23 | $5.78 | $7.89 | 9,300 |
| 2023-06-22 | $5.86 | $8.00 | 3,600 |
| 2023-06-21 | $5.90 | $8.06 | 54,300 |
| 2023-06-20 | $5.67 | $7.74 | 7,600 |
| 2023-06-16 | $5.88 | $8.03 | 3,818,400 |
| 2023-06-15 | $5.88 | $8.03 | 1,800 |
| 2023-06-14 | $5.98 | $8.17 | 0 |
| 2023-06-13 | $5.98 | $8.17 | 1,700 |
| 2023-06-12 | $5.71 | $7.80 | 600 |
| 2023-06-09 | $5.63 | $7.69 | 4,700 |
| 2023-06-08 | $5.63 | $7.69 | 600 |
| 2023-06-07 | $5.60 | $7.65 | 300 |
| 2023-06-06 | $5.86 | $8.00 | 1,700 |
| 2023-06-05 | $5.82 | $7.95 | 21,000 |
| 2023-06-02 | $5.82 | $7.95 | 105,700 |
| 2023-06-01 | $5.82 | $7.95 | 300 |
| 2023-05-31 | $5.90 | $8.06 | 0 |
| 2023-05-30 | $5.90 | $8.06 | 0 |
| 2023-05-26 | $5.90 | $8.06 | 0 |
| 2023-05-25 | $5.90 | $8.06 | 600 |
| 2023-05-24 | $6.06 | $8.28 | 0 |
| 2023-05-23 | $6.06 | $8.28 | 400 |
| 2023-05-22 | $6.06 | $8.28 | 0 |
| 2023-05-19 | $6.06 | $8.28 | 900 |
| 2023-05-18 | $5.80 | $7.92 | 1,300 |
| 2023-05-17 | $6.00 | $8.19 | 1,500 |
| 2023-05-16 | $5.99 | $8.18 | 400 |
| 2023-05-15 | $5.98 | $8.17 | 200 |
| 2023-05-12 | $6.23 | $8.51 | 0 |
| 2023-05-11 | $6.23 | $8.51 | 0 |
| 2023-05-10 | $6.23 | $8.42 | 0 |
| 2023-05-09 | $6.23 | $8.42 | 200 |
| 2023-05-08 | $6.23 | $8.42 | 2,400 |
| 2023-05-05 | $6.26 | $8.46 | 600 |
| 2023-05-04 | $6.20 | $8.38 | 0 |
| 2023-05-03 | $6.20 | $8.38 | 1,800 |
| 2023-05-02 | $6.12 | $8.27 | 400 |
| 2023-05-01 | $6.59 | $8.91 | 1,300 |
| 2023-04-28 | $6.71 | $9.07 | 84,100 |
| 2023-04-27 | $6.48 | $8.76 | 300 |
| 2023-04-26 | $6.61 | $8.93 | 800 |
| 2023-04-25 | $6.43 | $8.69 | 4,200 |
| 2023-04-24 | $6.48 | $8.76 | 0 |
| 2023-04-21 | $6.48 | $8.76 | 400 |
| 2023-04-20 | $6.39 | $8.64 | 0 |
| 2023-04-19 | $6.39 | $8.64 | 2,100 |
| 2023-04-18 | $6.45 | $8.72 | 2,500 |
| 2023-04-17 | $6.45 | $8.72 | 0 |
| 2023-04-14 | $6.45 | $8.72 | 9,500 |
| 2023-04-13 | $6.75 | $9.12 | 3,900 |
| 2023-04-12 | $6.60 | $8.92 | 0 |
| 2023-04-11 | $6.60 | $8.92 | 12,600 |
| 2023-04-10 | $6.60 | $8.92 | 0 |
| 2023-04-06 | $6.60 | $8.92 | 0 |
| 2023-04-05 | $6.60 | $8.92 | 1,400 |
| 2023-04-04 | $6.65 | $8.99 | 11,000 |
| 2023-04-03 | $6.65 | $8.99 | 3,000 |
| 2023-03-31 | $6.33 | $8.55 | 800 |
| 2023-03-30 | $6.09 | $8.23 | 0 |
| 2023-03-29 | $6.09 | $8.23 | 0 |
| 2023-03-28 | $6.09 | $8.23 | 0 |
| 2023-03-27 | $6.09 | $8.23 | 0 |
| 2023-03-24 | $6.09 | $8.23 | 0 |
| 2023-03-23 | $6.09 | $8.23 | 100 |
| 2023-03-22 | $6.20 | $8.38 | 2,100 |
| 2023-03-21 | $5.83 | $7.88 | 0 |
| 2023-03-20 | $5.83 | $7.88 | 18,500 |
| 2023-03-17 | $5.83 | $7.88 | 400 |
| 2023-03-16 | $5.84 | $7.89 | 1,943,900 |
| 2023-03-15 | $6.00 | $8.11 | 16,800 |
| 2023-03-14 | $6.29 | $8.50 | 3,800 |
| 2023-03-13 | $6.30 | $8.51 | 1,200 |
| 2023-03-10 | $6.55 | $8.85 | 6,900 |
| 2023-03-09 | $6.52 | $8.81 | 100 |
| 2023-03-08 | $6.52 | $8.81 | 7,700 |
| 2023-03-07 | $6.52 | $8.81 | 0 |
| 2023-03-06 | $6.52 | $8.81 | 1,500 |
| 2023-03-03 | $6.87 | $9.28 | 1,600 |
| 2023-03-02 | $6.67 | $9.01 | 475,800 |
| 2023-03-01 | $6.67 | $9.01 | 100 |
| 2023-02-28 | $6.65 | $8.99 | 500 |
| 2023-02-27 | $6.61 | $8.93 | 23,900 |
| 2023-02-24 | $6.50 | $8.78 | 2,900 |
| 2023-02-23 | $6.50 | $8.78 | 31,000 |
| 2023-02-22 | $6.44 | $8.70 | 5,500 |
| 2023-02-21 | $6.75 | $9.12 | 6,600 |
| 2023-02-17 | $6.56 | $8.86 | 8,300 |
| 2023-02-16 | $6.60 | $8.92 | 12,300 |
| 2023-02-15 | $6.62 | $8.86 | 800 |
| 2023-02-14 | $6.78 | $9.07 | 4,300 |
| 2023-02-13 | $6.88 | $9.20 | 24,200 |
| 2023-02-10 | $6.99 | $9.35 | 10,100 |
| 2023-02-09 | $6.72 | $8.99 | 1,300 |
| 2023-02-08 | $6.38 | $8.53 | 13,700 |
| 2023-02-07 | $6.00 | $8.03 | 0 |
| 2023-02-06 | $6.00 | $8.03 | 100 |
| 2023-02-03 | $6.00 | $8.03 | 1,000 |
| 2023-02-02 | $6.01 | $8.04 | 1,286,400 |
| 2023-02-01 | $6.08 | $8.13 | 4,600 |
| 2023-01-31 | $6.02 | $8.05 | 0 |
| 2023-01-30 | $6.02 | $8.05 | 0 |
| 2023-01-27 | $6.02 | $8.05 | 4,700 |
| 2023-01-26 | $5.92 | $7.92 | 4,900 |
| 2023-01-25 | $5.88 | $7.87 | 200 |
| 2023-01-24 | $5.96 | $7.97 | 0 |
| 2023-01-23 | $5.96 | $7.97 | 3,200 |
| 2023-01-20 | $5.85 | $7.83 | 1,700 |
| 2023-01-19 | $6.00 | $8.03 | 200 |
| 2023-01-18 | $6.15 | $8.23 | 100 |
| 2023-01-17 | $5.97 | $7.99 | 13,300 |
| 2023-01-13 | $5.84 | $7.81 | 54,300 |
| 2023-01-12 | $5.80 | $7.76 | 0 |
| 2023-01-11 | $5.80 | $7.76 | 9,300 |
| 2023-01-10 | $5.74 | $7.68 | 900 |
| 2023-01-09 | $5.74 | $7.68 | 1,000 |
| 2023-01-06 | $5.81 | $7.77 | 300 |
| 2023-01-05 | $5.68 | $7.60 | 7,200 |
| 2023-01-04 | $5.68 | $7.60 | 395,400 |
| 2023-01-03 | $5.74 | $7.68 | 2,500 |