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
- 2021-04-05 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 | $7.60 | $7.60 | 3,600 |
| 2023-12-28 | $7.62 | $7.62 | 7,100 |
| 2023-12-27 | $7.49 | $7.49 | 90,200 |
| 2023-12-26 | $7.45 | $7.45 | 2,600 |
| 2023-12-22 | $7.49 | $7.49 | 6,100 |
| 2023-12-21 | $7.49 | $7.49 | 13,000 |
| 2023-12-20 | $7.53 | $7.53 | 6,100 |
| 2023-12-19 | $7.47 | $7.47 | 5,200 |
| 2023-12-18 | $7.41 | $7.41 | 12,200 |
| 2023-12-15 | $7.50 | $7.50 | 14,900 |
| 2023-12-14 | $7.51 | $7.51 | 8,900 |
| 2023-12-13 | $7.40 | $7.40 | 4,500 |
| 2023-12-12 | $7.40 | $7.40 | 9,500 |
| 2023-12-11 | $7.40 | $7.40 | 2,500 |
| 2023-12-08 | $7.42 | $7.42 | 3,000 |
| 2023-12-07 | $7.40 | $7.40 | 4,800 |
| 2023-12-06 | $7.42 | $7.42 | 11,300 |
| 2023-12-05 | $7.54 | $7.54 | 4,400 |
| 2023-12-04 | $7.49 | $7.49 | 2,200 |
| 2023-12-01 | $7.54 | $7.54 | 3,200 |
| 2023-11-30 | $7.40 | $7.40 | 2,500 |
| 2023-11-29 | $7.38 | $7.38 | 2,400 |
| 2023-11-28 | $7.49 | $7.49 | 3,100 |
| 2023-11-27 | $7.26 | $7.26 | 3,700 |
| 2023-11-24 | $7.65 | $7.65 | 400 |
| 2023-11-22 | $7.65 | $7.65 | 6,700 |
| 2023-11-21 | $7.65 | $7.65 | 5,000 |
| 2023-11-20 | $7.65 | $7.65 | 8,600 |
| 2023-11-17 | $7.60 | $7.60 | 8,400 |
| 2023-11-16 | $7.61 | $7.61 | 16,500 |
| 2023-11-15 | $7.62 | $7.62 | 17,900 |
| 2023-11-14 | $7.70 | $7.70 | 14,700 |
| 2023-11-13 | $7.73 | $7.73 | 3,600 |
| 2023-11-10 | $7.82 | $7.82 | 45,000 |
| 2023-11-09 | $7.95 | $7.95 | 600 |
| 2023-11-08 | $7.93 | $7.93 | 1,500 |
| 2023-11-07 | $7.95 | $7.95 | 300 |
| 2023-11-06 | $7.95 | $7.95 | 2,700 |
| 2023-11-03 | $7.80 | $7.80 | 8,600 |
| 2023-11-02 | $7.82 | $7.82 | 4,000 |
| 2023-11-01 | $7.96 | $7.96 | 1,700 |
| 2023-10-31 | $7.80 | $7.80 | 2,100 |
| 2023-10-30 | $7.93 | $7.93 | 3,800 |
| 2023-10-27 | $7.75 | $7.75 | 1,300 |
| 2023-10-26 | $7.91 | $7.91 | 1,800 |
| 2023-10-25 | $7.95 | $7.95 | 14,200 |
| 2023-10-24 | $7.89 | $7.89 | 1,700 |
| 2023-10-23 | $7.91 | $7.91 | 0 |
| 2023-10-20 | $7.91 | $7.91 | 700 |
| 2023-10-19 | $7.90 | $7.90 | 52,400 |
| 2023-10-18 | $7.80 | $7.80 | 2,000 |
| 2023-10-17 | $7.88 | $7.88 | 28,700 |
| 2023-10-16 | $7.90 | $7.90 | 6,700 |
| 2023-10-13 | $7.90 | $7.90 | 600 |
| 2023-10-12 | $7.91 | $7.91 | 1,400 |
| 2023-10-11 | $7.90 | $7.90 | 6,100 |
| 2023-10-10 | $7.80 | $7.80 | 15,200 |
| 2023-10-09 | $7.80 | $7.80 | 43,700 |
| 2023-10-06 | $7.90 | $7.90 | 600 |
| 2023-10-05 | $7.94 | $7.94 | 1,500 |
| 2023-10-04 | $7.94 | $7.94 | 2,300 |
| 2023-10-03 | $7.92 | $7.92 | 900 |
| 2023-10-02 | $7.92 | $7.92 | 2,700 |
| 2023-09-29 | $7.92 | $7.92 | 1,600 |
| 2023-09-28 | $7.92 | $7.92 | 5,600 |
| 2023-09-27 | $7.90 | $7.90 | 13,600 |
| 2023-09-26 | $7.80 | $7.80 | 12,700 |
| 2023-09-25 | $7.80 | $7.80 | 7,600 |
| 2023-09-22 | $7.82 | $7.82 | 5,300 |
| 2023-09-21 | $7.80 | $7.80 | 700 |
| 2023-09-20 | $7.80 | $7.80 | 5,900 |
| 2023-09-19 | $7.75 | $7.75 | 10,400 |
| 2023-09-18 | $7.75 | $7.75 | 2,100 |
| 2023-09-15 | $7.72 | $7.72 | 3,800 |
| 2023-09-14 | $7.42 | $7.42 | 2,400 |
| 2023-09-13 | $7.44 | $7.44 | 1,500 |
| 2023-09-12 | $7.73 | $7.73 | 600 |
| 2023-09-11 | $7.75 | $7.75 | 900 |
| 2023-09-08 | $7.73 | $7.73 | 5,300 |
| 2023-09-07 | $7.74 | $7.74 | 7,400 |
| 2023-09-06 | $7.73 | $7.73 | 500 |
| 2023-09-05 | $7.74 | $7.74 | 1,300 |
| 2023-09-01 | $7.62 | $7.62 | 2,000 |
| 2023-08-31 | $7.70 | $7.70 | 500 |
| 2023-08-30 | $7.73 | $7.73 | 2,000 |
| 2023-08-29 | $7.59 | $7.59 | 4,100 |
| 2023-08-28 | $7.55 | $7.55 | 2,400 |
| 2023-08-25 | $7.30 | $7.30 | 4,400 |
| 2023-08-24 | $7.15 | $7.15 | 2,700 |
| 2023-08-23 | $7.35 | $7.35 | 1,100 |
| 2023-08-22 | $7.55 | $7.55 | 500 |
| 2023-08-21 | $7.75 | $7.75 | 900 |
| 2023-08-18 | $7.20 | $7.20 | 1,200 |
| 2023-08-17 | $7.40 | $7.40 | 2,100 |
| 2023-08-16 | $7.68 | $7.68 | 1,300 |
| 2023-08-15 | $7.75 | $7.75 | 1,400 |
| 2023-08-14 | $7.45 | $7.45 | 2,200 |
| 2023-08-11 | $7.75 | $7.75 | 2,400 |
| 2023-08-10 | $7.50 | $7.50 | 4,000 |
| 2023-08-09 | $7.61 | $7.61 | 200 |
| 2023-08-08 | $7.60 | $7.60 | 7,400 |
| 2023-08-07 | $7.84 | $7.84 | 1,700 |
| 2023-08-04 | $7.90 | $7.90 | 1,100 |
| 2023-08-03 | $7.92 | $7.92 | 2,800 |
| 2023-08-02 | $7.92 | $7.92 | 2,400 |
| 2023-08-01 | $7.87 | $7.87 | 6,700 |
| 2023-07-31 | $7.92 | $7.92 | 15,400 |
| 2023-07-28 | $7.99 | $7.99 | 1,400 |
| 2023-07-27 | $8.10 | $8.10 | 800 |
| 2023-07-26 | $8.20 | $8.20 | 31,800 |
| 2023-07-25 | $8.01 | $8.01 | 9,900 |
| 2023-07-24 | $7.75 | $7.75 | 4,500 |
| 2023-07-21 | $7.97 | $7.97 | 0 |
| 2023-07-20 | $7.97 | $7.97 | 1,100 |
| 2023-07-19 | $7.99 | $7.99 | 2,300 |
| 2023-07-18 | $7.99 | $7.99 | 1,900 |
| 2023-07-17 | $8.01 | $8.01 | 300 |
| 2023-07-14 | $8.00 | $8.00 | 300 |
| 2023-07-13 | $8.00 | $8.00 | 4,500 |
| 2023-07-12 | $8.00 | $8.00 | 9,400 |
| 2023-07-11 | $8.05 | $8.05 | 31,000 |
| 2023-07-10 | $8.04 | $8.04 | 8,100 |
| 2023-07-07 | $8.00 | $8.00 | 18,900 |
| 2023-07-06 | $8.00 | $8.00 | 19,500 |
| 2023-07-05 | $7.97 | $7.97 | 5,700 |
| 2023-07-03 | $7.99 | $7.99 | 0 |
| 2023-06-30 | $7.99 | $7.99 | 0 |
| 2023-06-29 | $7.99 | $7.99 | 1,500 |
| 2023-06-28 | $7.99 | $7.99 | 1,100 |
| 2023-06-27 | $8.01 | $8.01 | 1,800 |
| 2023-06-26 | $8.00 | $8.00 | 900 |
| 2023-06-23 | $8.05 | $8.05 | 3,400 |
| 2023-06-22 | $7.98 | $7.98 | 9,700 |
| 2023-06-21 | $8.00 | $8.00 | 7,000 |
| 2023-06-20 | $8.14 | $8.14 | 12,900 |
| 2023-06-16 | $7.92 | $7.92 | 0 |
| 2023-06-15 | $7.92 | $7.92 | 10,700 |
| 2023-06-14 | $7.80 | $7.80 | 3,400 |
| 2023-06-13 | $7.97 | $7.97 | 2,500 |
| 2023-06-12 | $7.91 | $7.91 | 5,400 |
| 2023-06-09 | $7.94 | $7.94 | 600 |
| 2023-06-08 | $7.65 | $7.65 | 500 |
| 2023-06-07 | $8.00 | $8.00 | 42,700 |
| 2023-06-06 | $8.60 | $8.60 | 8,100 |
| 2023-06-05 | $7.99 | $7.99 | 3,800 |
| 2023-06-02 | $8.60 | $8.60 | 21,900 |
| 2023-06-01 | $8.49 | $8.49 | 1,900 |
| 2023-05-31 | $8.20 | $8.20 | 1,600 |
| 2023-05-30 | $8.30 | $8.30 | 5,600 |
| 2023-05-26 | $8.00 | $8.00 | 5,900 |
| 2023-05-25 | $8.32 | $8.32 | 1,700 |
| 2023-05-24 | $8.32 | $8.32 | 900 |
| 2023-05-23 | $8.40 | $8.40 | 1,100 |
| 2023-05-22 | $8.49 | $8.49 | 17,500 |
| 2023-05-19 | $8.49 | $8.49 | 200 |
| 2023-05-18 | $8.49 | $8.49 | 2,700 |
| 2023-05-17 | $8.49 | $8.49 | 600 |
| 2023-05-16 | $8.26 | $8.26 | 600 |
| 2023-05-15 | $8.23 | $8.23 | 700 |
| 2023-05-12 | $8.01 | $8.01 | 1,300 |
| 2023-05-11 | $8.26 | $8.26 | 1,700 |
| 2023-05-10 | $8.69 | $8.69 | 1,500 |
| 2023-05-09 | $8.70 | $8.70 | 300 |
| 2023-05-08 | $8.70 | $8.70 | 500 |
| 2023-05-05 | $8.70 | $8.70 | 4,300 |
| 2023-05-04 | $8.70 | $8.70 | 1,800 |
| 2023-05-03 | $8.70 | $8.70 | 5,500 |
| 2023-05-02 | $9.00 | $9.00 | 7,000 |
| 2023-05-01 | $9.90 | $9.90 | 0 |
| 2023-04-28 | $9.90 | $9.90 | 3,000 |
| 2023-04-27 | $9.97 | $9.97 | 3,400 |
| 2023-04-26 | $9.15 | $9.15 | 7,700 |
| 2023-04-25 | $9.97 | $9.97 | 1,300 |
| 2023-04-24 | $9.60 | $9.60 | 5,300 |
| 2023-04-21 | $10.00 | $10.00 | 2,300 |
| 2023-04-20 | $10.00 | $10.00 | 2,700 |
| 2023-04-19 | $9.29 | $9.29 | 500 |
| 2023-04-18 | $9.29 | $9.29 | 4,100 |
| 2023-04-17 | $9.10 | $9.10 | 2,000 |
| 2023-04-14 | $9.00 | $9.00 | 1,300 |
| 2023-04-13 | $9.10 | $9.10 | 500 |
| 2023-04-12 | $9.15 | $9.15 | 2,700 |
| 2023-04-11 | $9.25 | $9.25 | 3,400 |
| 2023-04-10 | $8.98 | $8.98 | 1,900 |
| 2023-04-06 | $8.98 | $8.98 | 5,600 |
| 2023-04-05 | $8.90 | $8.90 | 2,000 |
| 2023-04-04 | $8.25 | $8.25 | 3,700 |
| 2023-04-03 | $8.35 | $8.35 | 3,800 |
| 2023-03-31 | $8.35 | $8.35 | 10,300 |
| 2023-03-30 | $8.35 | $8.35 | 3,700 |
| 2023-03-29 | $8.23 | $8.23 | 8,000 |
| 2023-03-28 | $7.75 | $7.75 | 6,700 |
| 2023-03-27 | $7.80 | $7.80 | 8,200 |
| 2023-03-24 | $7.75 | $7.75 | 10,900 |
| 2023-03-23 | $7.40 | $7.40 | 4,600 |
| 2023-03-22 | $7.05 | $7.05 | 8,700 |
| 2023-03-21 | $7.30 | $7.30 | 2,600 |
| 2023-03-20 | $6.88 | $6.88 | 5,800 |
| 2023-03-17 | $7.29 | $7.29 | 1,600 |
| 2023-03-16 | $7.25 | $7.25 | 3,200 |
| 2023-03-15 | $7.19 | $7.19 | 13,400 |
| 2023-03-14 | $7.80 | $7.80 | 3,900 |
| 2023-03-13 | $7.55 | $7.55 | 5,100 |
| 2023-03-10 | $8.04 | $8.04 | 11,000 |
| 2023-03-09 | $7.50 | $7.50 | 2,400 |
| 2023-03-08 | $7.65 | $7.65 | 13,900 |
| 2023-03-07 | $7.50 | $7.50 | 1,400 |
| 2023-03-06 | $7.70 | $7.70 | 9,300 |
| 2023-03-03 | $7.72 | $7.72 | 4,900 |
| 2023-03-02 | $7.71 | $7.71 | 2,100 |
| 2023-03-01 | $7.90 | $7.90 | 1,600 |
| 2023-02-28 | $8.05 | $8.05 | 1,000 |
| 2023-02-27 | $8.20 | $8.20 | 2,200 |
| 2023-02-24 | $8.20 | $8.20 | 2,300 |
| 2023-02-23 | $7.99 | $7.99 | 1,600 |
| 2023-02-22 | $8.18 | $8.18 | 0 |
| 2023-02-21 | $8.18 | $8.18 | 800 |
| 2023-02-17 | $8.19 | $8.19 | 300 |
| 2023-02-16 | $7.68 | $7.68 | 1,500 |
| 2023-02-15 | $8.20 | $8.20 | 1,700 |
| 2023-02-14 | $8.00 | $8.00 | 1,000 |
| 2023-02-13 | $8.24 | $8.24 | 0 |
| 2023-02-10 | $8.24 | $8.24 | 4,000 |
| 2023-02-09 | $8.10 | $8.10 | 8,700 |
| 2023-02-08 | $8.00 | $8.00 | 19,400 |
| 2023-02-07 | $8.10 | $8.10 | 0 |
| 2023-02-06 | $8.10 | $8.10 | 0 |
| 2023-02-03 | $8.10 | $8.10 | 0 |
| 2023-02-02 | $8.10 | $8.10 | 12,200 |
| 2023-02-01 | $8.25 | $8.25 | 500 |
| 2023-01-31 | $8.13 | $8.13 | 3,500 |
| 2023-01-30 | $8.20 | $8.20 | 1,400 |
| 2023-01-27 | $8.19 | $8.19 | 1,700 |
| 2023-01-26 | $7.92 | $7.92 | 300 |
| 2023-01-25 | $7.40 | $7.40 | 1,500 |
| 2023-01-24 | $7.50 | $7.50 | 6,200 |
| 2023-01-23 | $8.00 | $8.00 | 3,300 |
| 2023-01-20 | $7.95 | $7.95 | 2,000 |
| 2023-01-19 | $7.70 | $7.70 | 4,100 |
| 2023-01-18 | $7.26 | $7.26 | 7,100 |
| 2023-01-17 | $7.76 | $7.76 | 1,900 |
| 2023-01-13 | $8.36 | $8.36 | 2,300 |
| 2023-01-12 | $8.39 | $8.39 | 1,800 |
| 2023-01-11 | $8.40 | $8.40 | 6,200 |
| 2023-01-10 | $7.75 | $7.75 | 5,100 |
| 2023-01-09 | $7.20 | $7.20 | 3,000 |
| 2023-01-06 | $7.15 | $7.15 | 2,200 |
| 2023-01-05 | $7.20 | $7.20 | 2,000 |
| 2023-01-04 | $7.00 | $7.00 | 6,500 |
| 2023-01-03 | $7.15 | $7.15 | 5,700 |