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
- 2010-01-05 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 | $8.76 | $10.07 | 700 |
| 2023-12-28 | $8.87 | $10.20 | 4,000 |
| 2023-12-27 | $8.91 | $10.24 | 300 |
| 2023-12-26 | $8.55 | $9.83 | 600 |
| 2023-12-22 | $8.57 | $9.85 | 0 |
| 2023-12-21 | $8.57 | $9.85 | 4,200 |
| 2023-12-20 | $8.58 | $9.86 | 600 |
| 2023-12-19 | $8.80 | $10.12 | 1,600 |
| 2023-12-18 | $8.72 | $10.03 | 200 |
| 2023-12-15 | $8.98 | $10.32 | 0 |
| 2023-12-14 | $8.98 | $10.32 | 1,100 |
| 2023-12-13 | $8.74 | $10.05 | 11,600 |
| 2023-12-12 | $8.77 | $10.08 | 26,700 |
| 2023-12-11 | $8.67 | $9.97 | 100 |
| 2023-12-08 | $9.01 | $10.36 | 300 |
| 2023-12-07 | $9.08 | $10.44 | 0 |
| 2023-12-06 | $9.08 | $10.44 | 300 |
| 2023-12-05 | $9.07 | $10.43 | 0 |
| 2023-12-04 | $9.07 | $10.43 | 200 |
| 2023-12-01 | $8.62 | $9.91 | 0 |
| 2023-11-30 | $8.62 | $9.91 | 1,200 |
| 2023-11-29 | $8.75 | $10.06 | 0 |
| 2023-11-28 | $8.75 | $10.06 | 0 |
| 2023-11-27 | $8.75 | $10.06 | 0 |
| 2023-11-24 | $8.75 | $10.06 | 0 |
| 2023-11-22 | $8.75 | $10.06 | 0 |
| 2023-11-21 | $8.75 | $10.06 | 1,000 |
| 2023-11-20 | $8.59 | $9.88 | 800 |
| 2023-11-17 | $8.56 | $9.84 | 36,100 |
| 2023-11-16 | $8.56 | $9.84 | 0 |
| 2023-11-15 | $8.56 | $9.84 | 1,600 |
| 2023-11-14 | $8.40 | $9.66 | 2,100 |
| 2023-11-13 | $7.71 | $8.86 | 0 |
| 2023-11-10 | $7.71 | $8.86 | 0 |
| 2023-11-09 | $7.71 | $8.86 | 0 |
| 2023-11-08 | $7.71 | $8.86 | 0 |
| 2023-11-07 | $7.71 | $8.86 | 0 |
| 2023-11-06 | $7.71 | $8.86 | 100 |
| 2023-11-03 | $7.40 | $8.51 | 8,000 |
| 2023-11-02 | $7.40 | $8.51 | 2,100 |
| 2023-11-01 | $6.94 | $7.98 | 7,800 |
| 2023-10-31 | $7.12 | $8.19 | 0 |
| 2023-10-30 | $7.12 | $8.19 | 0 |
| 2023-10-27 | $7.12 | $8.19 | 400 |
| 2023-10-26 | $7.11 | $8.17 | 9,800 |
| 2023-10-25 | $7.11 | $8.17 | 0 |
| 2023-10-24 | $7.11 | $8.17 | 0 |
| 2023-10-23 | $7.11 | $8.17 | 2,600 |
| 2023-10-20 | $7.20 | $8.28 | 0 |
| 2023-10-19 | $7.20 | $8.28 | 0 |
| 2023-10-18 | $7.20 | $8.28 | 1,000 |
| 2023-10-17 | $7.57 | $8.70 | 0 |
| 2023-10-16 | $7.57 | $8.70 | 11,000 |
| 2023-10-13 | $7.47 | $8.59 | 700 |
| 2023-10-12 | $7.62 | $8.76 | 0 |
| 2023-10-11 | $7.62 | $8.76 | 0 |
| 2023-10-10 | $7.62 | $8.76 | 1,300 |
| 2023-10-09 | $7.45 | $8.57 | 1,000 |
| 2023-10-06 | $7.64 | $8.78 | 0 |
| 2023-10-05 | $7.64 | $8.78 | 11,000 |
| 2023-10-04 | $7.50 | $8.62 | 0 |
| 2023-10-03 | $7.50 | $8.62 | 2,500 |
| 2023-10-02 | $7.80 | $8.97 | 4,100 |
| 2023-09-29 | $7.87 | $9.05 | 3,400 |
| 2023-09-28 | $7.73 | $8.89 | 300 |
| 2023-09-27 | $8.08 | $9.29 | 0 |
| 2023-09-26 | $8.08 | $9.29 | 11,800 |
| 2023-09-25 | $8.10 | $9.31 | 5,300 |
| 2023-09-22 | $8.74 | $10.05 | 0 |
| 2023-09-21 | $8.74 | $10.05 | 200 |
| 2023-09-20 | $8.95 | $10.29 | 100 |
| 2023-09-19 | $8.95 | $10.29 | 0 |
| 2023-09-18 | $8.95 | $10.29 | 0 |
| 2023-09-15 | $8.95 | $10.29 | 0 |
| 2023-09-14 | $8.95 | $10.29 | 0 |
| 2023-09-13 | $8.95 | $10.29 | 200 |
| 2023-09-12 | $8.75 | $10.06 | 0 |
| 2023-09-11 | $8.75 | $10.06 | 1,300 |
| 2023-09-08 | $8.50 | $9.77 | 800 |
| 2023-09-07 | $8.90 | $10.23 | 200 |
| 2023-09-06 | $8.69 | $9.99 | 0 |
| 2023-09-05 | $8.69 | $9.99 | 0 |
| 2023-09-01 | $8.69 | $9.99 | 0 |
| 2023-08-31 | $8.69 | $9.99 | 0 |
| 2023-08-30 | $8.69 | $9.99 | 9,700 |
| 2023-08-29 | $8.69 | $9.99 | 0 |
| 2023-08-28 | $8.69 | $9.99 | 0 |
| 2023-08-25 | $8.69 | $9.99 | 0 |
| 2023-08-24 | $8.69 | $9.99 | 100 |
| 2023-08-23 | $9.00 | $10.35 | 5,400 |
| 2023-08-22 | $8.83 | $10.15 | 300 |
| 2023-08-21 | $9.00 | $10.35 | 300 |
| 2023-08-18 | $9.27 | $10.66 | 0 |
| 2023-08-17 | $9.27 | $10.66 | 0 |
| 2023-08-16 | $9.27 | $10.66 | 1,500 |
| 2023-08-15 | $9.50 | $10.92 | 200 |
| 2023-08-14 | $9.42 | $10.83 | 0 |
| 2023-08-11 | $9.42 | $10.83 | 500 |
| 2023-08-10 | $9.26 | $10.65 | 0 |
| 2023-08-09 | $9.26 | $10.65 | 1,000 |
| 2023-08-08 | $9.11 | $10.47 | 6,800 |
| 2023-08-07 | $9.50 | $10.92 | 100 |
| 2023-08-04 | $9.50 | $10.92 | 400 |
| 2023-08-03 | $9.27 | $10.66 | 800 |
| 2023-08-02 | $9.65 | $11.09 | 0 |
| 2023-08-01 | $9.65 | $11.09 | 300 |
| 2023-07-31 | $10.00 | $11.50 | 600 |
| 2023-07-28 | $10.00 | $11.50 | 1,200 |
| 2023-07-27 | $9.44 | $10.85 | 0 |
| 2023-07-26 | $9.44 | $10.85 | 200 |
| 2023-07-25 | $9.85 | $11.32 | 0 |
| 2023-07-24 | $9.85 | $11.32 | 0 |
| 2023-07-21 | $9.85 | $11.32 | 100 |
| 2023-07-20 | $9.85 | $11.32 | 0 |
| 2023-07-19 | $9.85 | $11.32 | 4,200 |
| 2023-07-18 | $9.58 | $11.01 | 100 |
| 2023-07-17 | $9.58 | $11.01 | 0 |
| 2023-07-14 | $9.58 | $11.01 | 400 |
| 2023-07-13 | $9.91 | $11.39 | 0 |
| 2023-07-12 | $9.91 | $11.39 | 0 |
| 2023-07-11 | $9.91 | $11.39 | 200 |
| 2023-07-10 | $9.91 | $11.39 | 0 |
| 2023-07-07 | $9.91 | $11.39 | 700 |
| 2023-07-06 | $9.80 | $11.27 | 800 |
| 2023-07-05 | $10.20 | $11.73 | 100 |
| 2023-07-03 | $10.18 | $11.70 | 800 |
| 2023-06-30 | $9.90 | $11.38 | 2,700 |
| 2023-06-29 | $9.91 | $11.39 | 0 |
| 2023-06-28 | $9.91 | $11.39 | 1,100 |
| 2023-06-27 | $10.01 | $11.51 | 0 |
| 2023-06-26 | $10.01 | $11.51 | 0 |
| 2023-06-23 | $10.01 | $11.51 | 100 |
| 2023-06-22 | $9.88 | $11.36 | 0 |
| 2023-06-21 | $9.88 | $11.36 | 200 |
| 2023-06-20 | $10.38 | $11.93 | 0 |
| 2023-06-16 | $10.38 | $11.93 | 300 |
| 2023-06-15 | $10.21 | $11.74 | 0 |
| 2023-06-14 | $10.21 | $11.74 | 0 |
| 2023-06-13 | $10.21 | $11.74 | 100 |
| 2023-06-12 | $9.92 | $11.40 | 5,900 |
| 2023-06-09 | $9.87 | $11.35 | 100 |
| 2023-06-08 | $9.87 | $11.35 | 100 |
| 2023-06-07 | $9.75 | $11.21 | 200 |
| 2023-06-06 | $10.00 | $11.50 | 0 |
| 2023-06-05 | $10.00 | $11.50 | 0 |
| 2023-06-02 | $10.00 | $11.50 | 400 |
| 2023-06-01 | $9.86 | $11.34 | 400 |
| 2023-05-31 | $9.93 | $11.42 | 0 |
| 2023-05-30 | $9.93 | $11.42 | 1,100 |
| 2023-05-26 | $9.90 | $11.38 | 2,000 |
| 2023-05-25 | $10.31 | $11.85 | 0 |
| 2023-05-24 | $10.31 | $11.85 | 0 |
| 2023-05-23 | $10.31 | $11.85 | 200 |
| 2023-05-22 | $10.38 | $11.93 | 0 |
| 2023-05-19 | $10.38 | $11.93 | 0 |
| 2023-05-18 | $10.38 | $11.93 | 100 |
| 2023-05-17 | $10.38 | $11.93 | 1,100 |
| 2023-05-16 | $9.98 | $11.47 | 1,200 |
| 2023-05-15 | $9.93 | $11.42 | 100 |
| 2023-05-12 | $9.81 | $11.28 | 600 |
| 2023-05-11 | $10.00 | $11.50 | 0 |
| 2023-05-10 | $10.00 | $11.50 | 0 |
| 2023-05-09 | $10.00 | $11.50 | 100 |
| 2023-05-08 | $10.10 | $11.61 | 1,000 |
| 2023-05-05 | $10.05 | $11.55 | 200 |
| 2023-05-04 | $10.47 | $12.04 | 0 |
| 2023-05-03 | $10.47 | $12.04 | 0 |
| 2023-05-02 | $10.47 | $12.04 | 1,900 |
| 2023-05-01 | $10.47 | $12.04 | 0 |
| 2023-04-28 | $10.47 | $12.04 | 0 |
| 2023-04-27 | $10.47 | $12.04 | 0 |
| 2023-04-26 | $10.47 | $12.04 | 200 |
| 2023-04-25 | $10.62 | $12.21 | 0 |
| 2023-04-24 | $10.62 | $12.21 | 0 |
| 2023-04-21 | $10.62 | $12.21 | 2,000 |
| 2023-04-20 | $10.77 | $12.38 | 600 |
| 2023-04-19 | $10.77 | $12.38 | 100 |
| 2023-04-18 | $10.77 | $12.38 | 0 |
| 2023-04-17 | $10.77 | $12.38 | 800 |
| 2023-04-14 | $10.48 | $12.05 | 0 |
| 2023-04-13 | $10.48 | $12.05 | 1,700 |
| 2023-04-12 | $11.29 | $12.98 | 0 |
| 2023-04-11 | $11.29 | $12.98 | 0 |
| 2023-04-10 | $11.29 | $12.98 | 800 |
| 2023-04-06 | $11.36 | $13.06 | 0 |
| 2023-04-05 | $11.36 | $13.06 | 0 |
| 2023-04-04 | $11.36 | $13.06 | 900 |
| 2023-04-03 | $11.12 | $12.78 | 500 |
| 2023-03-31 | $11.17 | $12.84 | 3,400 |
| 2023-03-30 | $10.13 | $11.65 | 0 |
| 2023-03-29 | $10.13 | $11.65 | 0 |
| 2023-03-28 | $10.13 | $11.65 | 100 |
| 2023-03-27 | $10.47 | $12.04 | 200 |
| 2023-03-24 | $10.10 | $11.61 | 200 |
| 2023-03-23 | $10.75 | $12.36 | 3,900 |
| 2023-03-22 | $10.72 | $12.32 | 0 |
| 2023-03-21 | $10.72 | $12.32 | 4,000 |
| 2023-03-20 | $10.27 | $11.81 | 600 |
| 2023-03-17 | $9.91 | $11.39 | 800 |
| 2023-03-16 | $10.35 | $11.90 | 1,100 |
| 2023-03-15 | $10.41 | $11.97 | 4,200 |
| 2023-03-14 | $11.24 | $12.92 | 0 |
| 2023-03-13 | $11.24 | $12.92 | 100 |
| 2023-03-10 | $11.24 | $12.92 | 200 |
| 2023-03-09 | $11.08 | $12.74 | 6,100 |
| 2023-03-08 | $11.30 | $12.99 | 1,200 |
| 2023-03-07 | $11.20 | $12.88 | 217,700 |
| 2023-03-06 | $11.74 | $13.50 | 2,200 |
| 2023-03-03 | $11.08 | $12.74 | 5,000 |
| 2023-03-02 | $10.40 | $11.96 | 200 |
| 2023-03-01 | $10.49 | $12.06 | 6,300 |
| 2023-02-28 | $10.41 | $11.97 | 26,000 |
| 2023-02-27 | $10.34 | $11.89 | 800 |
| 2023-02-24 | $10.12 | $11.63 | 600 |
| 2023-02-23 | $9.99 | $11.49 | 2,000 |
| 2023-02-22 | $9.95 | $11.44 | 4,200 |
| 2023-02-21 | $10.30 | $11.84 | 1,200 |
| 2023-02-17 | $10.23 | $11.76 | 400 |
| 2023-02-16 | $10.19 | $11.72 | 17,800 |
| 2023-02-15 | $10.25 | $11.78 | 100 |
| 2023-02-14 | $10.48 | $12.05 | 5,300 |
| 2023-02-13 | $10.14 | $11.66 | 500 |
| 2023-02-10 | $9.67 | $11.12 | 200 |
| 2023-02-09 | $10.33 | $11.88 | 0 |
| 2023-02-08 | $10.33 | $11.88 | 200 |
| 2023-02-07 | $10.36 | $11.91 | 7,300 |
| 2023-02-06 | $10.34 | $11.89 | 215,600 |
| 2023-02-03 | $10.34 | $11.89 | 25,100 |
| 2023-02-02 | $10.74 | $12.35 | 3,300 |
| 2023-02-01 | $10.49 | $12.06 | 4,500 |
| 2023-01-31 | $10.45 | $12.01 | 0 |
| 2023-01-30 | $10.45 | $12.01 | 8,500 |
| 2023-01-27 | $10.45 | $12.01 | 4,400 |
| 2023-01-26 | $10.41 | $11.97 | 0 |
| 2023-01-25 | $10.41 | $11.97 | 5,400 |
| 2023-01-24 | $10.40 | $11.96 | 2,300 |
| 2023-01-23 | $10.40 | $11.96 | 2,800 |
| 2023-01-20 | $10.40 | $11.96 | 5,100 |
| 2023-01-19 | $9.97 | $11.46 | 2,600 |
| 2023-01-18 | $9.96 | $11.45 | 30,800 |
| 2023-01-17 | $9.50 | $10.92 | 2,600 |
| 2023-01-13 | $9.62 | $11.06 | 400 |
| 2023-01-12 | $9.30 | $10.69 | 1,900 |
| 2023-01-11 | $9.06 | $10.42 | 4,400 |
| 2023-01-10 | $9.09 | $10.45 | 0 |
| 2023-01-09 | $9.09 | $10.45 | 900 |
| 2023-01-06 | $8.89 | $10.22 | 5,700 |
| 2023-01-05 | $8.65 | $9.94 | 200 |
| 2023-01-04 | $8.40 | $9.66 | 3,400 |
| 2023-01-03 | $8.40 | $9.66 | 300 |