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
- 2012-04-05 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 | $6.38 | $9.90 | 15,700 |
| 2023-12-28 | $6.42 | $9.96 | 2,000 |
| 2023-12-27 | $6.52 | $10.12 | 8,800 |
| 2023-12-26 | $6.34 | $9.84 | 1,200 |
| 2023-12-22 | $6.41 | $9.95 | 2,000 |
| 2023-12-21 | $6.46 | $10.02 | 2,600 |
| 2023-12-20 | $6.33 | $9.82 | 0 |
| 2023-12-19 | $6.33 | $9.82 | 10,300 |
| 2023-12-18 | $6.27 | $9.73 | 800 |
| 2023-12-15 | $6.22 | $9.65 | 6,700 |
| 2023-12-14 | $6.34 | $9.84 | 2,800 |
| 2023-12-13 | $6.15 | $9.54 | 16,000 |
| 2023-12-12 | $6.07 | $9.42 | 1,700 |
| 2023-12-11 | $5.94 | $9.22 | 4,600 |
| 2023-12-08 | $6.17 | $9.57 | 200 |
| 2023-12-07 | $6.16 | $9.56 | 200 |
| 2023-12-06 | $5.94 | $9.22 | 4,600 |
| 2023-12-05 | $5.98 | $9.28 | 300 |
| 2023-12-04 | $6.09 | $9.45 | 58,300 |
| 2023-12-01 | $5.90 | $9.15 | 6,900 |
| 2023-11-30 | $5.60 | $8.69 | 300 |
| 2023-11-29 | $5.60 | $8.69 | 7,100 |
| 2023-11-28 | $5.38 | $8.35 | 40,400 |
| 2023-11-27 | $5.10 | $7.91 | 1,500 |
| 2023-11-24 | $5.08 | $7.88 | 1,200 |
| 2023-11-22 | $5.20 | $8.07 | 3,400 |
| 2023-11-21 | $5.27 | $8.18 | 18,300 |
| 2023-11-20 | $5.40 | $8.38 | 1,200 |
| 2023-11-17 | $5.42 | $8.41 | 31,400 |
| 2023-11-16 | $5.43 | $8.43 | 4,200 |
| 2023-11-15 | $5.28 | $8.19 | 7,500 |
| 2023-11-14 | $5.14 | $7.98 | 1,100 |
| 2023-11-13 | $5.05 | $7.84 | 300 |
| 2023-11-10 | $4.88 | $7.57 | 400 |
| 2023-11-09 | $5.00 | $7.76 | 200 |
| 2023-11-08 | $4.96 | $7.70 | 100 |
| 2023-11-07 | $4.95 | $7.68 | 300 |
| 2023-11-06 | $4.89 | $7.59 | 2,400 |
| 2023-11-03 | $4.86 | $7.54 | 1,300 |
| 2023-11-02 | $4.59 | $7.12 | 23,800 |
| 2023-11-01 | $4.49 | $6.97 | 18,500 |
| 2023-10-31 | $4.41 | $6.84 | 500 |
| 2023-10-30 | $4.49 | $6.97 | 1,200 |
| 2023-10-27 | $4.34 | $6.73 | 1,500 |
| 2023-10-26 | $4.41 | $6.84 | 0 |
| 2023-10-25 | $4.41 | $6.84 | 400 |
| 2023-10-24 | $4.44 | $6.89 | 0 |
| 2023-10-23 | $4.44 | $6.89 | 1,500 |
| 2023-10-20 | $4.37 | $6.78 | 2,800 |
| 2023-10-19 | $4.45 | $6.90 | 500 |
| 2023-10-18 | $4.48 | $6.95 | 1,000 |
| 2023-10-17 | $4.73 | $7.34 | 300 |
| 2023-10-16 | $4.76 | $7.39 | 2,900 |
| 2023-10-13 | $4.74 | $7.35 | 4,100 |
| 2023-10-12 | $4.93 | $7.65 | 6,800 |
| 2023-10-11 | $5.29 | $8.21 | 200 |
| 2023-10-10 | $5.39 | $8.36 | 300 |
| 2023-10-09 | $5.20 | $8.07 | 3,400 |
| 2023-10-06 | $5.44 | $8.44 | 300 |
| 2023-10-05 | $5.27 | $8.18 | 6,100 |
| 2023-10-04 | $5.13 | $7.96 | 8,500 |
| 2023-10-03 | $5.11 | $7.93 | 9,700 |
| 2023-10-02 | $5.20 | $8.07 | 700 |
| 2023-09-29 | $5.14 | $7.98 | 1,100 |
| 2023-09-28 | $5.03 | $7.80 | 4,200 |
| 2023-09-27 | $5.05 | $7.84 | 1,600 |
| 2023-09-26 | $5.15 | $7.99 | 0 |
| 2023-09-25 | $5.15 | $7.99 | 400 |
| 2023-09-22 | $5.28 | $8.19 | 200 |
| 2023-09-21 | $5.29 | $8.21 | 200 |
| 2023-09-20 | $5.37 | $8.33 | 4,000 |
| 2023-09-19 | $5.23 | $8.12 | 700 |
| 2023-09-18 | $5.33 | $8.27 | 1,200 |
| 2023-09-15 | $5.51 | $8.55 | 100 |
| 2023-09-14 | $5.52 | $8.57 | 1,400 |
| 2023-09-13 | $5.64 | $8.75 | 700 |
| 2023-09-12 | $5.64 | $8.75 | 3,100 |
| 2023-09-11 | $5.50 | $8.53 | 800 |
| 2023-09-08 | $5.34 | $8.29 | 600 |
| 2023-09-07 | $5.34 | $8.29 | 0 |
| 2023-09-06 | $5.34 | $8.29 | 0 |
| 2023-09-05 | $5.34 | $8.29 | 0 |
| 2023-09-01 | $5.34 | $8.29 | 0 |
| 2023-08-31 | $5.34 | $8.29 | 1,100 |
| 2023-08-30 | $5.27 | $8.18 | 2,000 |
| 2023-08-29 | $5.33 | $8.27 | 3,300 |
| 2023-08-28 | $5.14 | $7.98 | 0 |
| 2023-08-25 | $5.14 | $7.98 | 4,100 |
| 2023-08-24 | $5.31 | $8.24 | 300 |
| 2023-08-23 | $5.43 | $8.43 | 800 |
| 2023-08-22 | $5.47 | $8.49 | 400 |
| 2023-08-21 | $5.40 | $8.38 | 5,300 |
| 2023-08-18 | $5.39 | $8.36 | 4,000 |
| 2023-08-17 | $5.64 | $8.75 | 300 |
| 2023-08-16 | $5.64 | $8.75 | 3,500 |
| 2023-08-15 | $5.54 | $8.60 | 300 |
| 2023-08-14 | $5.56 | $8.63 | 1,700 |
| 2023-08-11 | $5.66 | $8.78 | 2,500 |
| 2023-08-10 | $5.68 | $8.81 | 6,300 |
| 2023-08-09 | $5.67 | $8.80 | 400 |
| 2023-08-08 | $5.84 | $9.06 | 900 |
| 2023-08-07 | $5.78 | $8.97 | 1,600 |
| 2023-08-04 | $5.69 | $8.83 | 1,100 |
| 2023-08-03 | $5.70 | $8.84 | 500 |
| 2023-08-02 | $5.65 | $8.77 | 6,100 |
| 2023-08-01 | $5.74 | $8.91 | 2,300 |
| 2023-07-31 | $5.83 | $9.05 | 5,900 |
| 2023-07-28 | $5.78 | $8.97 | 1,100 |
| 2023-07-27 | $5.71 | $8.86 | 1,800 |
| 2023-07-26 | $5.75 | $8.92 | 1,800 |
| 2023-07-25 | $5.78 | $8.97 | 5,700 |
| 2023-07-24 | $5.84 | $9.06 | 2,400 |
| 2023-07-21 | $6.09 | $9.45 | 1,100 |
| 2023-07-20 | $6.22 | $9.65 | 1,300 |
| 2023-07-19 | $6.31 | $9.79 | 9,800 |
| 2023-07-18 | $6.44 | $9.99 | 1,500 |
| 2023-07-17 | $6.26 | $9.71 | 800 |
| 2023-07-14 | $6.36 | $9.87 | 3,700 |
| 2023-07-13 | $6.54 | $10.15 | 3,800 |
| 2023-07-12 | $6.31 | $9.79 | 6,800 |
| 2023-07-11 | $6.35 | $9.85 | 200 |
| 2023-07-10 | $6.21 | $9.64 | 800 |
| 2023-07-07 | $6.17 | $9.57 | 1,300 |
| 2023-07-06 | $6.18 | $9.59 | 5,600 |
| 2023-07-05 | $6.33 | $9.82 | 1,300 |
| 2023-07-03 | $6.07 | $9.42 | 0 |
| 2023-06-30 | $6.07 | $9.42 | 15,100 |
| 2023-06-29 | $6.06 | $9.40 | 1,100 |
| 2023-06-28 | $6.12 | $9.50 | 900 |
| 2023-06-27 | $6.01 | $9.33 | 200 |
| 2023-06-26 | $6.01 | $9.33 | 200 |
| 2023-06-23 | $5.94 | $9.22 | 1,000 |
| 2023-06-22 | $6.27 | $9.73 | 700 |
| 2023-06-21 | $6.39 | $9.92 | 500 |
| 2023-06-20 | $6.36 | $9.87 | 200 |
| 2023-06-16 | $6.39 | $9.92 | 8,500 |
| 2023-06-15 | $6.19 | $9.60 | 2,100 |
| 2023-06-14 | $6.24 | $9.68 | 3,200 |
| 2023-06-13 | $6.21 | $9.64 | 2,900 |
| 2023-06-12 | $6.11 | $9.48 | 2,400 |
| 2023-06-09 | $6.15 | $9.54 | 100 |
| 2023-06-08 | $6.15 | $9.54 | 1,100 |
| 2023-06-07 | $6.03 | $9.36 | 800 |
| 2023-06-06 | $6.00 | $9.31 | 500 |
| 2023-06-05 | $5.97 | $9.26 | 300 |
| 2023-06-02 | $6.00 | $9.31 | 300 |
| 2023-06-01 | $5.94 | $9.22 | 800 |
| 2023-05-31 | $5.82 | $9.03 | 2,700 |
| 2023-05-30 | $5.88 | $9.12 | 37,700 |
| 2023-05-26 | $5.98 | $9.28 | 300 |
| 2023-05-25 | $5.98 | $9.28 | 2,200 |
| 2023-05-24 | $6.04 | $9.37 | 1,900 |
| 2023-05-23 | $6.16 | $9.56 | 700 |
| 2023-05-22 | $6.19 | $9.60 | 8,100 |
| 2023-05-19 | $6.25 | $9.70 | 1,800 |
| 2023-05-18 | $6.47 | $10.04 | 1,400 |
| 2023-05-17 | $6.61 | $10.26 | 8,100 |
| 2023-05-16 | $6.27 | $9.73 | 2,500 |
| 2023-05-15 | $6.17 | $9.57 | 0 |
| 2023-05-12 | $6.17 | $9.57 | 300 |
| 2023-05-11 | $6.17 | $9.57 | 42,200 |
| 2023-05-10 | $6.18 | $9.59 | 800 |
| 2023-05-09 | $6.13 | $9.51 | 10,600 |
| 2023-05-08 | $6.05 | $9.39 | 0 |
| 2023-05-05 | $6.05 | $9.39 | 400 |
| 2023-05-04 | $5.99 | $9.29 | 2,600 |
| 2023-05-03 | $6.14 | $9.53 | 0 |
| 2023-05-02 | $6.14 | $9.53 | 3,400 |
| 2023-05-01 | $6.15 | $9.54 | 700 |
| 2023-04-28 | $6.24 | $9.68 | 600 |
| 2023-04-27 | $6.11 | $9.48 | 800 |
| 2023-04-26 | $6.02 | $9.34 | 2,700 |
| 2023-04-25 | $6.11 | $9.48 | 5,400 |
| 2023-04-24 | $6.27 | $9.73 | 500 |
| 2023-04-21 | $6.36 | $9.87 | 0 |
| 2023-04-20 | $6.36 | $9.87 | 1,600 |
| 2023-04-19 | $6.35 | $9.85 | 2,100 |
| 2023-04-18 | $6.42 | $9.96 | 1,700 |
| 2023-04-17 | $6.22 | $9.65 | 7,700 |
| 2023-04-14 | $6.20 | $9.62 | 0 |
| 2023-04-13 | $6.20 | $9.62 | 500 |
| 2023-04-12 | $6.08 | $9.43 | 300 |
| 2023-04-11 | $6.20 | $9.62 | 2,600 |
| 2023-04-10 | $6.11 | $9.48 | 500 |
| 2023-04-06 | $6.22 | $9.65 | 1,600 |
| 2023-04-05 | $6.23 | $9.67 | 2,700 |
| 2023-04-04 | $6.34 | $9.84 | 4,700 |
| 2023-04-03 | $6.35 | $9.85 | 1,100 |
| 2023-03-31 | $6.38 | $9.90 | 600 |
| 2023-03-30 | $6.21 | $9.64 | 3,800 |
| 2023-03-29 | $5.99 | $9.29 | 400 |
| 2023-03-28 | $5.84 | $9.06 | 3,000 |
| 2023-03-27 | $5.78 | $8.97 | 1,300 |
| 2023-03-24 | $5.70 | $8.84 | 2,800 |
| 2023-03-23 | $5.88 | $9.12 | 1,000 |
| 2023-03-22 | $6.00 | $9.31 | 6,700 |
| 2023-03-21 | $5.86 | $9.09 | 10,200 |
| 2023-03-20 | $5.88 | $9.12 | 12,500 |
| 2023-03-17 | $5.60 | $8.69 | 500 |
| 2023-03-16 | $5.88 | $9.12 | 700 |
| 2023-03-15 | $5.65 | $8.77 | 1,500 |
| 2023-03-14 | $6.14 | $9.53 | 2,800 |
| 2023-03-13 | $5.85 | $9.08 | 4,100 |
| 2023-03-10 | $5.94 | $9.22 | 700 |
| 2023-03-09 | $6.07 | $9.42 | 300 |
| 2023-03-08 | $6.09 | $9.45 | 1,400 |
| 2023-03-07 | $6.25 | $9.70 | 400 |
| 2023-03-06 | $6.23 | $9.67 | 6,100 |
| 2023-03-03 | $6.10 | $9.47 | 7,800 |
| 2023-03-02 | $5.77 | $8.95 | 1,300 |
| 2023-03-01 | $5.95 | $9.23 | 500 |
| 2023-02-28 | $5.78 | $8.97 | 14,100 |
| 2023-02-27 | $6.11 | $9.48 | 600 |
| 2023-02-24 | $5.70 | $8.84 | 100 |
| 2023-02-23 | $5.71 | $8.86 | 0 |
| 2023-02-22 | $5.71 | $8.86 | 700 |
| 2023-02-21 | $5.81 | $9.02 | 1,400 |
| 2023-02-17 | $6.10 | $9.47 | 400 |
| 2023-02-16 | $6.00 | $9.31 | 700 |
| 2023-02-15 | $6.00 | $9.31 | 1,000 |
| 2023-02-14 | $5.97 | $9.26 | 4,200 |
| 2023-02-13 | $5.69 | $8.83 | 600 |
| 2023-02-10 | $5.57 | $8.64 | 4,100 |
| 2023-02-09 | $5.82 | $9.03 | 1,400 |
| 2023-02-08 | $5.90 | $9.15 | 0 |
| 2023-02-07 | $5.90 | $9.15 | 0 |
| 2023-02-06 | $5.90 | $9.15 | 600 |
| 2023-02-03 | $6.02 | $9.34 | 700 |
| 2023-02-02 | $6.05 | $9.39 | 5,700 |
| 2023-02-01 | $5.97 | $9.26 | 3,400 |
| 2023-01-31 | $6.01 | $9.33 | 6,800 |
| 2023-01-30 | $6.17 | $9.57 | 6,600 |
| 2023-01-27 | $6.25 | $9.70 | 3,900 |
| 2023-01-26 | $6.35 | $9.85 | 7,600 |
| 2023-01-25 | $6.34 | $9.84 | 15,100 |
| 2023-01-24 | $5.73 | $8.89 | 2,900 |
| 2023-01-23 | $5.53 | $8.58 | 1,300 |
| 2023-01-20 | $5.59 | $8.67 | 1,400 |
| 2023-01-19 | $5.38 | $8.35 | 0 |
| 2023-01-18 | $5.38 | $8.35 | 1,400 |
| 2023-01-17 | $5.42 | $8.41 | 5,400 |
| 2023-01-13 | $5.24 | $8.13 | 19,300 |
| 2023-01-12 | $5.07 | $7.87 | 1,200 |
| 2023-01-11 | $4.77 | $7.40 | 4,200 |
| 2023-01-10 | $4.78 | $7.42 | 1,100 |
| 2023-01-09 | $4.70 | $7.29 | 3,500 |
| 2023-01-06 | $4.50 | $6.98 | 3,500 |
| 2023-01-05 | $4.46 | $6.92 | 3,300 |
| 2023-01-04 | $4.25 | $6.59 | 9,000 |
| 2023-01-03 | $3.90 | $6.05 | 4,700 |