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
- 2000-05-10 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 | $7.44 | $7.44 | 4,125 |
| 2023-12-28 | $7.72 | $7.72 | 8,825 |
| 2023-12-27 | $7.20 | $7.20 | 5,375 |
| 2023-12-26 | $7.28 | $7.28 | 5,975 |
| 2023-12-22 | $7.88 | $7.88 | 2,675 |
| 2023-12-21 | $7.84 | $7.84 | 2,075 |
| 2023-12-20 | $8.00 | $8.00 | 4,025 |
| 2023-12-19 | $8.28 | $8.28 | 1,375 |
| 2023-12-18 | $8.52 | $8.52 | 4,075 |
| 2023-12-15 | $8.52 | $8.52 | 1,725 |
| 2023-12-14 | $8.72 | $8.72 | 16,300 |
| 2023-12-13 | $8.68 | $8.68 | 3,050 |
| 2023-12-12 | $8.12 | $8.12 | 2,900 |
| 2023-12-11 | $8.32 | $8.32 | 3,100 |
| 2023-12-08 | $8.80 | $8.80 | 5,350 |
| 2023-12-07 | $9.56 | $9.56 | 3,500 |
| 2023-12-06 | $8.96 | $8.96 | 3,800 |
| 2023-12-05 | $8.44 | $8.44 | 3,675 |
| 2023-12-04 | $8.36 | $8.36 | 3,000 |
| 2023-12-01 | $8.32 | $8.32 | 1,475 |
| 2023-11-30 | $7.92 | $7.92 | 1,375 |
| 2023-11-29 | $7.96 | $7.96 | 3,225 |
| 2023-11-28 | $8.36 | $8.36 | 8,275 |
| 2023-11-27 | $8.76 | $8.76 | 8,600 |
| 2023-11-24 | $8.36 | $8.36 | 7,025 |
| 2023-11-22 | $7.56 | $7.56 | 1,400 |
| 2023-11-21 | $6.80 | $6.80 | 2,125 |
| 2023-11-20 | $7.04 | $7.04 | 2,250 |
| 2023-11-17 | $6.64 | $6.64 | 600 |
| 2023-11-16 | $6.44 | $6.44 | 3,850 |
| 2023-11-15 | $5.96 | $5.96 | 975 |
| 2023-11-14 | $6.12 | $6.12 | 2,925 |
| 2023-11-13 | $5.92 | $5.92 | 4,375 |
| 2023-11-10 | $5.80 | $5.80 | 600 |
| 2023-11-09 | $6.16 | $6.16 | 1,200 |
| 2023-11-08 | $6.00 | $6.00 | 500 |
| 2023-11-07 | $6.24 | $6.24 | 275 |
| 2023-11-06 | $6.08 | $6.08 | 2,150 |
| 2023-11-03 | $5.88 | $5.88 | 3,400 |
| 2023-11-02 | $5.68 | $5.68 | 1,250 |
| 2023-11-01 | $5.80 | $5.80 | 2,750 |
| 2023-10-31 | $6.00 | $6.00 | 1,225 |
| 2023-10-30 | $6.08 | $6.08 | 2,600 |
| 2023-10-27 | $6.08 | $6.08 | 2,875 |
| 2023-10-26 | $5.88 | $5.88 | 3,550 |
| 2023-10-25 | $6.08 | $6.08 | 4,075 |
| 2023-10-24 | $6.48 | $6.48 | 1,600 |
| 2023-10-23 | $6.28 | $6.28 | 2,125 |
| 2023-10-20 | $6.24 | $6.24 | 2,225 |
| 2023-10-19 | $6.72 | $6.72 | 4,500 |
| 2023-10-18 | $6.64 | $6.64 | 2,375 |
| 2023-10-17 | $7.16 | $7.16 | 725 |
| 2023-10-16 | $7.32 | $7.32 | 1,550 |
| 2023-10-13 | $7.08 | $7.08 | 3,050 |
| 2023-10-12 | $7.12 | $7.12 | 4,225 |
| 2023-10-11 | $7.36 | $7.36 | 5,075 |
| 2023-10-10 | $7.68 | $7.68 | 3,125 |
| 2023-10-09 | $7.88 | $7.88 | 2,350 |
| 2023-10-06 | $8.20 | $8.20 | 5,300 |
| 2023-10-05 | $8.88 | $8.88 | 400 |
| 2023-10-04 | $8.80 | $8.80 | 2,500 |
| 2023-10-03 | $8.88 | $8.88 | 3,275 |
| 2023-10-02 | $9.84 | $9.84 | 6,250 |
| 2023-09-29 | $10.00 | $10.00 | 675 |
| 2023-09-28 | $9.88 | $9.88 | 325 |
| 2023-09-27 | $9.76 | $9.76 | 625 |
| 2023-09-26 | $9.76 | $9.76 | 1,700 |
| 2023-09-25 | $9.96 | $9.96 | 825 |
| 2023-09-22 | $10.00 | $10.00 | 3,575 |
| 2023-09-21 | $10.44 | $10.44 | 3,525 |
| 2023-09-20 | $10.72 | $10.72 | 2,400 |
| 2023-09-19 | $10.48 | $10.48 | 650 |
| 2023-09-18 | $10.80 | $10.80 | 350 |
| 2023-09-15 | $10.60 | $10.60 | 1,825 |
| 2023-09-14 | $10.20 | $10.20 | 1,500 |
| 2023-09-13 | $10.32 | $10.32 | 1,225 |
| 2023-09-12 | $10.24 | $10.24 | 1,650 |
| 2023-09-11 | $10.60 | $10.60 | 3,800 |
| 2023-09-08 | $9.92 | $9.92 | 1,350 |
| 2023-09-07 | $9.96 | $9.96 | 2,400 |
| 2023-09-06 | $10.16 | $10.16 | 725 |
| 2023-09-05 | $10.48 | $10.48 | 775 |
| 2023-09-01 | $10.04 | $10.04 | 3,075 |
| 2023-08-31 | $10.40 | $10.40 | 750 |
| 2023-08-30 | $10.56 | $10.56 | 3,225 |
| 2023-08-29 | $10.76 | $10.76 | 400 |
| 2023-08-28 | $10.72 | $10.72 | 2,275 |
| 2023-08-25 | $10.96 | $10.96 | 550 |
| 2023-08-24 | $10.96 | $10.96 | 575 |
| 2023-08-23 | $11.00 | $11.00 | 1,025 |
| 2023-08-22 | $10.88 | $10.88 | 2,475 |
| 2023-08-21 | $11.00 | $11.00 | 1,300 |
| 2023-08-18 | $10.92 | $10.92 | 2,300 |
| 2023-08-17 | $11.20 | $11.20 | 1,625 |
| 2023-08-16 | $11.32 | $11.32 | 800 |
| 2023-08-15 | $11.40 | $11.40 | 1,650 |
| 2023-08-14 | $11.92 | $11.92 | 2,450 |
| 2023-08-11 | $11.84 | $11.84 | 1,100 |
| 2023-08-10 | $11.76 | $11.76 | 3,975 |
| 2023-08-09 | $11.96 | $11.96 | 3,175 |
| 2023-08-08 | $11.76 | $11.76 | 13,650 |
| 2023-08-07 | $11.48 | $11.48 | 1,100 |
| 2023-08-04 | $11.68 | $11.68 | 800 |
| 2023-08-03 | $11.76 | $11.76 | 6,700 |
| 2023-08-02 | $11.88 | $11.88 | 1,500 |
| 2023-08-01 | $11.72 | $11.72 | 1,425 |
| 2023-07-31 | $12.04 | $12.04 | 1,500 |
| 2023-07-28 | $11.84 | $11.84 | 2,950 |
| 2023-07-27 | $12.04 | $12.04 | 2,775 |
| 2023-07-26 | $12.12 | $12.12 | 3,225 |
| 2023-07-25 | $12.32 | $12.32 | 4,500 |
| 2023-07-24 | $12.24 | $12.24 | 1,000 |
| 2023-07-21 | $12.52 | $12.52 | 3,925 |
| 2023-07-20 | $12.76 | $12.76 | 7,850 |
| 2023-07-19 | $12.24 | $12.24 | 1,400 |
| 2023-07-18 | $12.00 | $12.00 | 13,275 |
| 2023-07-17 | $11.68 | $11.68 | 1,800 |
| 2023-07-14 | $11.48 | $11.48 | 1,025 |
| 2023-07-13 | $11.60 | $11.60 | 1,825 |
| 2023-07-12 | $11.52 | $11.52 | 3,000 |
| 2023-07-11 | $11.32 | $11.32 | 525 |
| 2023-07-10 | $11.08 | $11.08 | 3,200 |
| 2023-07-07 | $10.96 | $10.96 | 2,000 |
| 2023-07-06 | $10.84 | $10.84 | 2,375 |
| 2023-07-05 | $11.40 | $11.40 | 2,200 |
| 2023-07-03 | $10.96 | $10.96 | 925 |
| 2023-06-30 | $10.32 | $10.32 | 1,450 |
| 2023-06-29 | $10.16 | $10.16 | 2,800 |
| 2023-06-28 | $10.44 | $10.44 | 1,300 |
| 2023-06-27 | $10.32 | $10.32 | 650 |
| 2023-06-26 | $10.76 | $10.76 | 975 |
| 2023-06-23 | $10.92 | $10.92 | 2,000 |
| 2023-06-22 | $10.76 | $10.76 | 1,800 |
| 2023-06-21 | $11.04 | $11.04 | 800 |
| 2023-06-20 | $10.96 | $10.96 | 2,075 |
| 2023-06-16 | $11.36 | $11.36 | 550 |
| 2023-06-15 | $11.04 | $11.04 | 2,000 |
| 2023-06-14 | $11.36 | $11.36 | 2,800 |
| 2023-06-13 | $11.20 | $11.20 | 1,775 |
| 2023-06-12 | $11.44 | $11.44 | 1,350 |
| 2023-06-09 | $11.36 | $11.36 | 1,075 |
| 2023-06-08 | $11.68 | $11.68 | 2,075 |
| 2023-06-07 | $11.40 | $11.40 | 1,725 |
| 2023-06-06 | $11.68 | $11.68 | 1,850 |
| 2023-06-05 | $11.32 | $11.32 | 2,825 |
| 2023-06-02 | $11.00 | $11.00 | 14,350 |
| 2023-06-01 | $11.12 | $11.12 | 875 |
| 2023-05-31 | $11.12 | $11.12 | 2,300 |
| 2023-05-30 | $11.12 | $11.12 | 1,075 |
| 2023-05-26 | $11.24 | $11.24 | 1,250 |
| 2023-05-25 | $11.56 | $11.56 | 2,000 |
| 2023-05-24 | $12.12 | $12.12 | 675 |
| 2023-05-23 | $12.16 | $12.16 | 5,500 |
| 2023-05-22 | $11.96 | $11.96 | 1,275 |
| 2023-05-19 | $11.84 | $11.84 | 2,300 |
| 2023-05-18 | $11.40 | $11.40 | 1,700 |
| 2023-05-17 | $11.12 | $11.12 | 2,950 |
| 2023-05-16 | $11.04 | $11.04 | 4,100 |
| 2023-05-15 | $11.92 | $11.92 | 1,000 |
| 2023-05-12 | $11.68 | $11.68 | 2,675 |
| 2023-05-11 | $12.00 | $12.00 | 1,275 |
| 2023-05-10 | $12.24 | $12.24 | 1,250 |
| 2023-05-09 | $12.40 | $12.40 | 975 |
| 2023-05-08 | $12.48 | $12.48 | 3,325 |
| 2023-05-05 | $12.52 | $12.52 | 3,475 |
| 2023-05-04 | $11.96 | $11.96 | 6,975 |
| 2023-05-03 | $11.44 | $11.44 | 1,125 |
| 2023-05-02 | $11.32 | $11.32 | 6,100 |
| 2023-05-01 | $12.40 | $12.40 | 2,625 |
| 2023-04-28 | $12.60 | $12.60 | 4,750 |
| 2023-04-27 | $12.84 | $12.84 | 2,850 |
| 2023-04-26 | $12.88 | $12.88 | 4,675 |
| 2023-04-25 | $12.92 | $12.92 | 4,750 |
| 2023-04-24 | $12.80 | $12.80 | 5,475 |
| 2023-04-21 | $12.36 | $12.36 | 3,900 |
| 2023-04-20 | $12.04 | $12.04 | 2,750 |
| 2023-04-19 | $12.60 | $12.60 | 1,900 |
| 2023-04-18 | $12.40 | $12.40 | 16,175 |
| 2023-04-17 | $11.00 | $11.00 | 7,325 |
| 2023-04-14 | $10.48 | $10.48 | 1,200 |
| 2023-04-13 | $10.56 | $10.56 | 575 |
| 2023-04-12 | $10.44 | $10.44 | 6,850 |
| 2023-04-11 | $10.56 | $10.56 | 3,300 |
| 2023-04-10 | $10.20 | $10.20 | 8,675 |
| 2023-04-06 | $9.80 | $9.80 | 4,325 |
| 2023-04-05 | $9.80 | $9.80 | 5,000 |
| 2023-04-04 | $10.28 | $10.28 | 7,950 |
| 2023-04-03 | $10.00 | $10.00 | 5,275 |
| 2023-03-31 | $10.48 | $10.48 | 6,450 |
| 2023-03-30 | $10.72 | $10.72 | 1,950 |
| 2023-03-29 | $10.84 | $10.84 | 875 |
| 2023-03-28 | $10.64 | $10.64 | 4,925 |
| 2023-03-27 | $10.52 | $10.52 | 1,175 |
| 2023-03-24 | $10.56 | $10.56 | 1,425 |
| 2023-03-23 | $10.88 | $10.88 | 1,825 |
| 2023-03-22 | $10.60 | $10.60 | 1,625 |
| 2023-03-21 | $10.64 | $10.64 | 11,175 |
| 2023-03-20 | $10.52 | $10.52 | 5,800 |
| 2023-03-17 | $10.88 | $10.88 | 1,150 |
| 2023-03-16 | $11.00 | $11.00 | 2,275 |
| 2023-03-15 | $10.68 | $10.68 | 4,325 |
| 2023-03-14 | $10.80 | $10.80 | 4,325 |
| 2023-03-13 | $10.44 | $10.44 | 4,325 |
| 2023-03-10 | $10.80 | $10.80 | 7,275 |
| 2023-03-09 | $11.68 | $11.68 | 10,250 |
| 2023-03-08 | $12.76 | $12.76 | 5,725 |
| 2023-03-07 | $13.24 | $13.24 | 800 |
| 2023-03-06 | $13.64 | $13.64 | 7,350 |
| 2023-03-03 | $13.44 | $13.44 | 1,500 |
| 2023-03-02 | $12.88 | $12.88 | 4,950 |
| 2023-03-01 | $13.04 | $13.04 | 3,725 |
| 2023-02-28 | $13.00 | $13.00 | 1,975 |
| 2023-02-27 | $13.32 | $13.32 | 2,125 |
| 2023-02-24 | $13.32 | $13.32 | 750 |
| 2023-02-23 | $13.36 | $13.36 | 3,575 |
| 2023-02-22 | $13.60 | $13.60 | 1,125 |
| 2023-02-21 | $13.84 | $13.84 | 6,050 |
| 2023-02-17 | $14.60 | $14.60 | 1,850 |
| 2023-02-16 | $14.20 | $14.20 | 4,950 |
| 2023-02-15 | $14.00 | $14.00 | 850 |
| 2023-02-14 | $13.80 | $13.80 | 5,800 |
| 2023-02-13 | $14.16 | $14.16 | 2,500 |
| 2023-02-10 | $13.72 | $13.72 | 1,950 |
| 2023-02-09 | $14.16 | $14.16 | 1,575 |
| 2023-02-08 | $14.80 | $14.80 | 1,675 |
| 2023-02-07 | $15.00 | $15.00 | 925 |
| 2023-02-06 | $14.96 | $14.96 | 5,700 |
| 2023-02-03 | $15.28 | $15.28 | 1,675 |
| 2023-02-02 | $14.88 | $14.88 | 4,925 |
| 2023-02-01 | $15.04 | $15.04 | 2,075 |
| 2023-01-31 | $15.32 | $15.32 | 2,675 |
| 2023-01-30 | $15.52 | $15.52 | 2,600 |
| 2023-01-27 | $14.92 | $14.92 | 2,450 |
| 2023-01-26 | $14.76 | $14.76 | 3,975 |
| 2023-01-25 | $14.96 | $14.96 | 3,425 |
| 2023-01-24 | $14.88 | $14.88 | 1,725 |
| 2023-01-23 | $15.36 | $15.36 | 3,175 |
| 2023-01-20 | $15.44 | $15.44 | 4,275 |
| 2023-01-19 | $15.48 | $15.48 | 2,000 |
| 2023-01-18 | $15.56 | $15.56 | 9,900 |
| 2023-01-17 | $15.00 | $15.00 | 5,225 |
| 2023-01-13 | $15.00 | $15.00 | 3,450 |
| 2023-01-12 | $14.64 | $14.64 | 3,500 |
| 2023-01-11 | $14.32 | $14.32 | 1,700 |
| 2023-01-10 | $14.32 | $14.32 | 1,025 |
| 2023-01-09 | $14.48 | $14.48 | 3,475 |
| 2023-01-06 | $14.32 | $14.32 | 1,500 |
| 2023-01-05 | $13.68 | $13.68 | 850 |
| 2023-01-04 | $13.32 | $13.32 | 1,425 |
| 2023-01-03 | $12.88 | $12.88 | 3,975 |