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
- 2010-10-15 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 | $6.34 | $7.53 | 0 |
| 2023-12-28 | $6.34 | $7.53 | 1,500 |
| 2023-12-27 | $6.15 | $7.30 | 2,300 |
| 2023-12-26 | $6.15 | $7.30 | 0 |
| 2023-12-22 | $6.15 | $7.30 | 600 |
| 2023-12-21 | $6.01 | $7.14 | 0 |
| 2023-12-20 | $6.01 | $7.14 | 3,200 |
| 2023-12-19 | $6.10 | $7.24 | 100 |
| 2023-12-18 | $6.07 | $7.21 | 0 |
| 2023-12-15 | $6.07 | $7.21 | 101,800 |
| 2023-12-14 | $6.07 | $7.21 | 2,200 |
| 2023-12-13 | $5.80 | $6.89 | 7,200 |
| 2023-12-12 | $5.68 | $6.74 | 2,200 |
| 2023-12-11 | $5.68 | $6.74 | 2,700 |
| 2023-12-08 | $5.69 | $6.76 | 6,000 |
| 2023-12-07 | $5.65 | $6.71 | 1,900,000 |
| 2023-12-06 | $5.65 | $6.71 | 300 |
| 2023-12-05 | $5.42 | $6.44 | 1,629,400 |
| 2023-12-04 | $5.23 | $6.21 | 812,700 |
| 2023-12-01 | $5.03 | $5.97 | 100 |
| 2023-11-30 | $4.86 | $5.77 | 5,000 |
| 2023-11-29 | $4.98 | $5.91 | 300 |
| 2023-11-28 | $4.88 | $5.79 | 0 |
| 2023-11-27 | $4.88 | $5.79 | 2,000 |
| 2023-11-24 | $4.88 | $5.79 | 0 |
| 2023-11-22 | $4.88 | $5.79 | 0 |
| 2023-11-21 | $4.88 | $5.79 | 0 |
| 2023-11-20 | $4.88 | $5.79 | 1,500,000 |
| 2023-11-17 | $4.88 | $5.79 | 0 |
| 2023-11-16 | $4.88 | $5.79 | 1,000,000 |
| 2023-11-15 | $4.82 | $5.72 | 0 |
| 2023-11-14 | $4.82 | $5.72 | 3,100 |
| 2023-11-13 | $4.68 | $5.56 | 1,800,000 |
| 2023-11-10 | $4.68 | $5.56 | 0 |
| 2023-11-09 | $4.68 | $5.56 | 10,300 |
| 2023-11-08 | $4.55 | $5.40 | 2,900 |
| 2023-11-07 | $4.63 | $5.50 | 12,500 |
| 2023-11-06 | $4.63 | $5.50 | 0 |
| 2023-11-03 | $4.63 | $5.50 | 100 |
| 2023-11-02 | $4.33 | $5.14 | 0 |
| 2023-11-01 | $4.33 | $5.14 | 1,800 |
| 2023-10-31 | $4.33 | $5.14 | 0 |
| 2023-10-30 | $4.33 | $5.14 | 0 |
| 2023-10-27 | $4.33 | $5.14 | 802,000 |
| 2023-10-26 | $4.52 | $5.37 | 3,700 |
| 2023-10-25 | $4.52 | $5.37 | 0 |
| 2023-10-24 | $4.52 | $5.37 | 190,000 |
| 2023-10-23 | $4.52 | $5.37 | 200 |
| 2023-10-20 | $4.60 | $5.46 | 500,000 |
| 2023-10-19 | $4.60 | $5.46 | 0 |
| 2023-10-18 | $4.60 | $5.46 | 0 |
| 2023-10-17 | $4.60 | $5.46 | 1,000 |
| 2023-10-16 | $4.78 | $5.68 | 200 |
| 2023-10-13 | $4.87 | $5.78 | 7,000 |
| 2023-10-12 | $4.72 | $5.60 | 160,500 |
| 2023-10-11 | $4.72 | $5.60 | 200 |
| 2023-10-10 | $4.94 | $5.87 | 400 |
| 2023-10-09 | $4.75 | $5.64 | 0 |
| 2023-10-06 | $4.75 | $5.64 | 0 |
| 2023-10-05 | $4.75 | $5.64 | 0 |
| 2023-10-04 | $4.75 | $5.64 | 500 |
| 2023-10-03 | $4.83 | $5.73 | 19,100 |
| 2023-10-02 | $4.80 | $5.70 | 31,600 |
| 2023-09-29 | $4.80 | $5.70 | 0 |
| 2023-09-28 | $4.80 | $5.70 | 11,900 |
| 2023-09-27 | $5.03 | $5.83 | 14,900 |
| 2023-09-26 | $5.03 | $5.83 | 0 |
| 2023-09-25 | $5.03 | $5.83 | 130,500 |
| 2023-09-22 | $5.04 | $5.84 | 0 |
| 2023-09-21 | $5.04 | $5.84 | 0 |
| 2023-09-20 | $5.04 | $5.84 | 0 |
| 2023-09-19 | $5.04 | $5.84 | 0 |
| 2023-09-18 | $5.04 | $5.84 | 10,700 |
| 2023-09-15 | $4.98 | $5.77 | 0 |
| 2023-09-14 | $4.98 | $5.77 | 3,300 |
| 2023-09-13 | $5.07 | $5.87 | 500 |
| 2023-09-12 | $5.14 | $5.96 | 0 |
| 2023-09-11 | $5.14 | $5.96 | 0 |
| 2023-09-08 | $5.14 | $5.96 | 0 |
| 2023-09-07 | $5.14 | $5.96 | 1,500 |
| 2023-09-06 | $5.14 | $5.96 | 0 |
| 2023-09-05 | $5.14 | $5.96 | 2,000 |
| 2023-09-01 | $5.07 | $5.87 | 0 |
| 2023-08-31 | $5.07 | $5.87 | 0 |
| 2023-08-30 | $5.07 | $5.87 | 5,000 |
| 2023-08-29 | $4.96 | $5.75 | 0 |
| 2023-08-28 | $4.96 | $5.75 | 0 |
| 2023-08-25 | $4.96 | $5.75 | 0 |
| 2023-08-24 | $4.96 | $5.75 | 0 |
| 2023-08-23 | $4.96 | $5.75 | 360,500 |
| 2023-08-22 | $4.90 | $5.68 | 500 |
| 2023-08-21 | $4.90 | $5.68 | 0 |
| 2023-08-18 | $4.90 | $5.68 | 0 |
| 2023-08-17 | $4.90 | $5.68 | 4,000 |
| 2023-08-16 | $4.85 | $5.62 | 1,000 |
| 2023-08-15 | $4.90 | $5.68 | 100 |
| 2023-08-14 | $4.85 | $5.62 | 0 |
| 2023-08-11 | $4.85 | $5.62 | 5,200 |
| 2023-08-10 | $5.00 | $5.79 | 7,000 |
| 2023-08-09 | $5.00 | $5.79 | 0 |
| 2023-08-08 | $5.00 | $5.79 | 6,000 |
| 2023-08-07 | $5.00 | $5.79 | 0 |
| 2023-08-04 | $5.00 | $5.79 | 0 |
| 2023-08-03 | $5.00 | $5.79 | 12,900 |
| 2023-08-02 | $5.00 | $5.79 | 100 |
| 2023-08-01 | $5.00 | $5.79 | 1,100 |
| 2023-07-31 | $5.07 | $5.87 | 0 |
| 2023-07-28 | $5.07 | $5.87 | 0 |
| 2023-07-27 | $5.07 | $5.87 | 0 |
| 2023-07-26 | $5.07 | $5.87 | 0 |
| 2023-07-25 | $5.07 | $5.87 | 0 |
| 2023-07-24 | $5.07 | $5.87 | 4,200 |
| 2023-07-21 | $5.07 | $5.87 | 0 |
| 2023-07-20 | $5.07 | $5.87 | 900 |
| 2023-07-19 | $5.08 | $5.89 | 400 |
| 2023-07-18 | $4.95 | $5.73 | 200,400 |
| 2023-07-17 | $4.95 | $5.73 | 2,000 |
| 2023-07-14 | $5.14 | $5.96 | 4,700 |
| 2023-07-13 | $5.73 | $6.64 | 500,100 |
| 2023-07-12 | $5.73 | $6.64 | 200 |
| 2023-07-11 | $5.43 | $6.29 | 1,200 |
| 2023-07-10 | $5.30 | $6.14 | 0 |
| 2023-07-07 | $5.30 | $6.14 | 1,502,600 |
| 2023-07-06 | $5.30 | $6.14 | 600 |
| 2023-07-05 | $5.42 | $6.28 | 200 |
| 2023-07-03 | $5.38 | $6.23 | 0 |
| 2023-06-30 | $5.38 | $6.23 | 2,100 |
| 2023-06-29 | $5.35 | $6.20 | 3,700 |
| 2023-06-28 | $5.21 | $6.04 | 11,900 |
| 2023-06-27 | $5.21 | $6.04 | 0 |
| 2023-06-26 | $5.21 | $6.04 | 0 |
| 2023-06-23 | $5.21 | $6.04 | 0 |
| 2023-06-22 | $5.21 | $6.04 | 0 |
| 2023-06-21 | $5.21 | $6.04 | 16,000 |
| 2023-06-20 | $5.31 | $6.15 | 6,100 |
| 2023-06-16 | $5.25 | $6.08 | 0 |
| 2023-06-15 | $5.25 | $6.08 | 3,200 |
| 2023-06-14 | $5.30 | $6.14 | 9,000 |
| 2023-06-13 | $5.30 | $6.14 | 1,200 |
| 2023-06-12 | $5.25 | $6.08 | 0 |
| 2023-06-09 | $5.25 | $6.08 | 504,000 |
| 2023-06-08 | $5.20 | $6.02 | 21,100 |
| 2023-06-07 | $5.15 | $5.97 | 11,200 |
| 2023-06-06 | $5.30 | $6.14 | 2,400 |
| 2023-06-05 | $5.20 | $6.02 | 700 |
| 2023-06-02 | $5.11 | $5.92 | 53,700 |
| 2023-06-01 | $5.11 | $5.92 | 2,300 |
| 2023-05-31 | $5.11 | $5.92 | 0 |
| 2023-05-30 | $5.11 | $5.92 | 0 |
| 2023-05-26 | $5.11 | $5.92 | 205,000 |
| 2023-05-25 | $5.11 | $5.92 | 600 |
| 2023-05-24 | $5.12 | $5.93 | 100 |
| 2023-05-23 | $5.35 | $6.20 | 0 |
| 2023-05-22 | $5.35 | $6.20 | 800 |
| 2023-05-19 | $5.18 | $6.00 | 5,800 |
| 2023-05-18 | $5.18 | $6.00 | 0 |
| 2023-05-17 | $5.18 | $6.00 | 0 |
| 2023-05-16 | $5.18 | $6.00 | 0 |
| 2023-05-15 | $5.18 | $6.00 | 0 |
| 2023-05-12 | $5.18 | $6.00 | 0 |
| 2023-05-11 | $5.18 | $6.00 | 200 |
| 2023-05-10 | $5.38 | $6.23 | 0 |
| 2023-05-09 | $5.38 | $6.23 | 14,600 |
| 2023-05-08 | $5.53 | $6.41 | 5,200 |
| 2023-05-05 | $5.50 | $6.37 | 0 |
| 2023-05-04 | $5.50 | $6.37 | 0 |
| 2023-05-03 | $5.50 | $6.37 | 932,800 |
| 2023-05-02 | $5.50 | $6.37 | 59,300 |
| 2023-05-01 | $5.50 | $6.37 | 4,100 |
| 2023-04-28 | $5.40 | $6.26 | 36,600 |
| 2023-04-27 | $5.40 | $6.26 | 990,100 |
| 2023-04-26 | $5.32 | $6.16 | 6,200 |
| 2023-04-25 | $5.32 | $6.16 | 0 |
| 2023-04-24 | $5.32 | $6.16 | 0 |
| 2023-04-21 | $5.32 | $6.16 | 16,400 |
| 2023-04-20 | $5.32 | $6.16 | 2,200 |
| 2023-04-19 | $5.73 | $6.64 | 0 |
| 2023-04-18 | $5.73 | $6.64 | 1,000 |
| 2023-04-17 | $5.90 | $6.84 | 0 |
| 2023-04-14 | $5.90 | $6.84 | 256,000 |
| 2023-04-13 | $5.90 | $6.84 | 0 |
| 2023-04-12 | $5.90 | $6.84 | 0 |
| 2023-04-11 | $5.90 | $6.84 | 4,100 |
| 2023-04-10 | $5.89 | $6.82 | 0 |
| 2023-04-06 | $5.89 | $6.82 | 300 |
| 2023-04-05 | $5.79 | $6.71 | 315,300 |
| 2023-04-04 | $5.55 | $6.43 | 0 |
| 2023-04-03 | $5.55 | $6.43 | 0 |
| 2023-03-31 | $5.55 | $6.43 | 0 |
| 2023-03-30 | $5.55 | $6.43 | 200,000 |
| 2023-03-29 | $5.55 | $6.28 | 1,000 |
| 2023-03-28 | $5.38 | $6.09 | 0 |
| 2023-03-27 | $5.38 | $6.09 | 98,000 |
| 2023-03-24 | $5.38 | $6.09 | 1,500,000 |
| 2023-03-23 | $5.38 | $6.09 | 2,700 |
| 2023-03-22 | $5.41 | $6.12 | 0 |
| 2023-03-21 | $5.41 | $6.12 | 214,100 |
| 2023-03-20 | $5.34 | $6.04 | 1,400 |
| 2023-03-17 | $5.57 | $6.30 | 0 |
| 2023-03-16 | $5.57 | $6.30 | 3,200 |
| 2023-03-15 | $5.57 | $6.30 | 0 |
| 2023-03-14 | $5.57 | $6.30 | 0 |
| 2023-03-13 | $5.57 | $6.30 | 0 |
| 2023-03-10 | $5.57 | $6.30 | 0 |
| 2023-03-09 | $5.57 | $6.30 | 0 |
| 2023-03-08 | $5.57 | $6.30 | 3,400 |
| 2023-03-07 | $5.46 | $6.18 | 5,800 |
| 2023-03-06 | $5.46 | $6.18 | 0 |
| 2023-03-03 | $5.46 | $6.18 | 32,200 |
| 2023-03-02 | $5.46 | $6.18 | 13,900 |
| 2023-03-01 | $5.46 | $6.18 | 400 |
| 2023-02-28 | $5.58 | $6.31 | 200 |
| 2023-02-27 | $5.60 | $6.34 | 992,900 |
| 2023-02-24 | $5.53 | $6.26 | 2,700 |
| 2023-02-23 | $5.56 | $6.29 | 800 |
| 2023-02-22 | $5.71 | $6.46 | 0 |
| 2023-02-21 | $5.71 | $6.46 | 1,500,000 |
| 2023-02-17 | $5.81 | $6.57 | 0 |
| 2023-02-16 | $5.81 | $6.57 | 4,600 |
| 2023-02-15 | $5.81 | $6.57 | 2,000,000 |
| 2023-02-14 | $5.81 | $6.57 | 1,100 |
| 2023-02-13 | $5.80 | $6.56 | 0 |
| 2023-02-10 | $5.80 | $6.56 | 800 |
| 2023-02-09 | $5.62 | $6.36 | 0 |
| 2023-02-08 | $5.62 | $6.36 | 0 |
| 2023-02-07 | $5.62 | $6.36 | 100 |
| 2023-02-06 | $5.90 | $6.68 | 150,000 |
| 2023-02-03 | $5.90 | $6.68 | 0 |
| 2023-02-02 | $5.90 | $6.68 | 0 |
| 2023-02-01 | $5.90 | $6.68 | 100 |
| 2023-01-31 | $5.82 | $6.58 | 200 |
| 2023-01-30 | $5.83 | $6.60 | 0 |
| 2023-01-27 | $5.83 | $6.60 | 2,000,000 |
| 2023-01-26 | $5.83 | $6.60 | 0 |
| 2023-01-25 | $5.83 | $6.60 | 1,700,000 |
| 2023-01-24 | $5.83 | $6.60 | 4,600 |
| 2023-01-23 | $5.83 | $6.60 | 202,600 |
| 2023-01-20 | $5.60 | $6.34 | 100 |
| 2023-01-19 | $6.40 | $7.24 | 0 |
| 2023-01-18 | $6.40 | $7.24 | 0 |
| 2023-01-17 | $6.40 | $7.24 | 0 |
| 2023-01-13 | $6.40 | $7.24 | 1,620,000 |
| 2023-01-12 | $6.40 | $7.24 | 1,100,000 |
| 2023-01-11 | $6.08 | $6.88 | 8,000 |
| 2023-01-10 | $6.18 | $6.99 | 0 |
| 2023-01-09 | $6.18 | $6.99 | 179,000 |
| 2023-01-06 | $5.84 | $6.61 | 0 |
| 2023-01-05 | $5.84 | $6.61 | 750,000 |
| 2023-01-04 | $5.84 | $6.61 | 1,600,000 |
| 2023-01-03 | $5.84 | $6.61 | 2,000,000 |