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
- 2012-05-15 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 | $7.73 | $9.21 | 23,400 |
| 2023-12-28 | $7.82 | $9.32 | 6,400 |
| 2023-12-27 | $7.83 | $9.33 | 9,000 |
| 2023-12-26 | $7.91 | $9.42 | 9,000 |
| 2023-12-22 | $7.85 | $9.35 | 19,100 |
| 2023-12-21 | $7.84 | $9.34 | 13,400 |
| 2023-12-20 | $7.71 | $9.19 | 13,200 |
| 2023-12-19 | $7.61 | $9.07 | 50,000 |
| 2023-12-18 | $7.53 | $8.97 | 11,400 |
| 2023-12-15 | $7.58 | $9.03 | 19,900 |
| 2023-12-14 | $7.81 | $9.30 | 19,600 |
| 2023-12-13 | $7.70 | $9.17 | 29,600 |
| 2023-12-12 | $7.61 | $9.07 | 37,900 |
| 2023-12-11 | $7.57 | $9.02 | 15,200 |
| 2023-12-08 | $7.66 | $9.13 | 10,900 |
| 2023-12-07 | $7.65 | $9.11 | 27,900 |
| 2023-12-06 | $7.73 | $9.21 | 25,100 |
| 2023-12-05 | $7.67 | $9.14 | 61,300 |
| 2023-12-04 | $7.98 | $9.51 | 11,100 |
| 2023-12-01 | $7.96 | $9.48 | 15,900 |
| 2023-11-30 | $7.95 | $9.47 | 14,300 |
| 2023-11-29 | $7.85 | $9.35 | 13,800 |
| 2023-11-28 | $7.83 | $9.33 | 18,500 |
| 2023-11-27 | $7.73 | $9.21 | 9,800 |
| 2023-11-24 | $7.68 | $9.15 | 23,400 |
| 2023-11-22 | $7.53 | $8.97 | 27,000 |
| 2023-11-21 | $7.55 | $8.99 | 28,500 |
| 2023-11-20 | $7.52 | $8.96 | 21,400 |
| 2023-11-17 | $7.43 | $8.85 | 23,200 |
| 2023-11-16 | $7.28 | $8.67 | 20,900 |
| 2023-11-15 | $7.31 | $8.71 | 19,900 |
| 2023-11-14 | $7.27 | $8.66 | 35,300 |
| 2023-11-13 | $6.91 | $8.23 | 52,400 |
| 2023-11-10 | $6.72 | $8.01 | 50,400 |
| 2023-11-09 | $6.81 | $8.11 | 22,100 |
| 2023-11-08 | $6.90 | $8.22 | 37,600 |
| 2023-11-07 | $6.72 | $8.01 | 31,400 |
| 2023-11-06 | $6.78 | $8.08 | 42,800 |
| 2023-11-03 | $6.80 | $8.10 | 59,300 |
| 2023-11-02 | $6.85 | $8.16 | 32,900 |
| 2023-11-01 | $6.42 | $7.65 | 58,000 |
| 2023-10-31 | $6.38 | $7.60 | 116,900 |
| 2023-10-30 | $6.41 | $7.64 | 49,900 |
| 2023-10-27 | $6.40 | $7.62 | 39,500 |
| 2023-10-26 | $6.46 | $7.70 | 51,200 |
| 2023-10-25 | $6.51 | $7.76 | 57,500 |
| 2023-10-24 | $6.62 | $7.89 | 69,200 |
| 2023-10-23 | $6.69 | $7.97 | 63,200 |
| 2023-10-20 | $6.63 | $7.90 | 49,700 |
| 2023-10-19 | $6.52 | $7.77 | 44,600 |
| 2023-10-18 | $6.49 | $7.73 | 26,300 |
| 2023-10-17 | $6.64 | $7.91 | 69,400 |
| 2023-10-16 | $6.65 | $7.92 | 21,700 |
| 2023-10-13 | $6.69 | $7.97 | 30,600 |
| 2023-10-12 | $6.72 | $8.01 | 69,200 |
| 2023-10-11 | $6.80 | $8.10 | 30,900 |
| 2023-10-10 | $7.33 | $8.73 | 49,400 |
| 2023-10-09 | $7.39 | $8.80 | 9,100 |
| 2023-10-06 | $7.44 | $8.86 | 37,800 |
| 2023-10-05 | $7.42 | $8.84 | 72,600 |
| 2023-10-04 | $7.40 | $8.82 | 23,100 |
| 2023-10-03 | $7.41 | $8.83 | 19,900 |
| 2023-10-02 | $7.46 | $8.89 | 22,800 |
| 2023-09-29 | $7.81 | $9.30 | 24,300 |
| 2023-09-28 | $7.76 | $9.24 | 41,300 |
| 2023-09-27 | $7.65 | $9.11 | 21,500 |
| 2023-09-26 | $7.97 | $9.49 | 9,400 |
| 2023-09-25 | $8.04 | $9.58 | 12,200 |
| 2023-09-22 | $8.16 | $9.72 | 7,100 |
| 2023-09-21 | $8.27 | $9.85 | 4,200 |
| 2023-09-20 | $8.27 | $9.85 | 24,000 |
| 2023-09-19 | $8.20 | $9.77 | 12,300 |
| 2023-09-18 | $8.06 | $9.60 | 12,500 |
| 2023-09-15 | $7.96 | $9.48 | 13,400 |
| 2023-09-14 | $7.86 | $9.36 | 13,900 |
| 2023-09-13 | $7.68 | $9.15 | 10,600 |
| 2023-09-12 | $7.70 | $9.17 | 16,500 |
| 2023-09-11 | $7.72 | $9.20 | 28,800 |
| 2023-09-08 | $7.55 | $8.99 | 14,600 |
| 2023-09-07 | $7.64 | $9.10 | 15,000 |
| 2023-09-06 | $7.57 | $9.02 | 22,500 |
| 2023-09-05 | $7.73 | $9.21 | 32,900 |
| 2023-09-01 | $7.97 | $9.49 | 29,900 |
| 2023-08-31 | $8.03 | $9.57 | 11,000 |
| 2023-08-30 | $8.03 | $9.57 | 22,700 |
| 2023-08-29 | $8.03 | $9.57 | 20,500 |
| 2023-08-28 | $7.97 | $9.49 | 22,000 |
| 2023-08-25 | $7.96 | $9.48 | 46,800 |
| 2023-08-24 | $7.86 | $9.36 | 23,000 |
| 2023-08-23 | $7.91 | $9.42 | 44,700 |
| 2023-08-22 | $7.88 | $9.39 | 32,600 |
| 2023-08-21 | $7.98 | $9.51 | 27,900 |
| 2023-08-18 | $7.95 | $9.47 | 11,700 |
| 2023-08-17 | $7.94 | $9.46 | 14,800 |
| 2023-08-16 | $8.07 | $9.61 | 9,900 |
| 2023-08-15 | $8.15 | $9.71 | 9,700 |
| 2023-08-14 | $8.15 | $9.71 | 20,200 |
| 2023-08-11 | $8.25 | $9.83 | 8,300 |
| 2023-08-10 | $8.16 | $9.72 | 20,500 |
| 2023-08-09 | $7.90 | $9.41 | 20,100 |
| 2023-08-08 | $7.75 | $9.23 | 12,400 |
| 2023-08-07 | $7.76 | $9.24 | 8,600 |
| 2023-08-04 | $7.66 | $9.13 | 7,000 |
| 2023-08-03 | $7.77 | $9.26 | 16,400 |
| 2023-08-02 | $7.83 | $9.33 | 13,700 |
| 2023-08-01 | $7.83 | $9.33 | 11,500 |
| 2023-07-31 | $7.81 | $9.30 | 14,200 |
| 2023-07-28 | $7.87 | $9.38 | 25,300 |
| 2023-07-27 | $7.78 | $9.27 | 8,100 |
| 2023-07-26 | $7.87 | $9.38 | 14,100 |
| 2023-07-25 | $7.65 | $9.11 | 15,600 |
| 2023-07-24 | $7.70 | $9.17 | 14,800 |
| 2023-07-21 | $7.90 | $9.41 | 7,700 |
| 2023-07-20 | $7.80 | $9.29 | 29,700 |
| 2023-07-19 | $7.38 | $8.79 | 14,900 |
| 2023-07-18 | $7.47 | $8.90 | 9,400 |
| 2023-07-17 | $7.31 | $8.71 | 9,400 |
| 2023-07-14 | $7.27 | $8.66 | 8,000 |
| 2023-07-13 | $7.25 | $8.64 | 14,500 |
| 2023-07-12 | $7.12 | $8.48 | 17,000 |
| 2023-07-11 | $6.90 | $8.22 | 38,300 |
| 2023-07-10 | $6.77 | $8.07 | 27,500 |
| 2023-07-07 | $6.74 | $8.03 | 34,800 |
| 2023-07-06 | $6.76 | $8.05 | 21,400 |
| 2023-07-05 | $6.98 | $8.32 | 41,500 |
| 2023-07-03 | $7.10 | $8.46 | 39,200 |
| 2023-06-30 | $6.95 | $8.28 | 33,100 |
| 2023-06-29 | $6.77 | $8.07 | 13,100 |
| 2023-06-28 | $6.81 | $8.11 | 13,800 |
| 2023-06-27 | $6.70 | $7.98 | 55,200 |
| 2023-06-26 | $6.75 | $8.04 | 38,100 |
| 2023-06-23 | $6.86 | $8.17 | 22,300 |
| 2023-06-22 | $6.85 | $8.16 | 19,800 |
| 2023-06-21 | $6.97 | $8.30 | 16,600 |
| 2023-06-20 | $6.97 | $8.30 | 19,100 |
| 2023-06-16 | $7.04 | $8.39 | 13,300 |
| 2023-06-15 | $6.98 | $8.32 | 19,200 |
| 2023-06-14 | $6.91 | $8.23 | 13,700 |
| 2023-06-13 | $6.84 | $8.15 | 27,700 |
| 2023-06-12 | $6.87 | $8.18 | 34,100 |
| 2023-06-09 | $6.96 | $8.29 | 13,900 |
| 2023-06-08 | $7.02 | $8.36 | 16,000 |
| 2023-06-07 | $6.92 | $8.24 | 20,400 |
| 2023-06-06 | $6.95 | $8.28 | 29,300 |
| 2023-06-05 | $6.95 | $8.28 | 24,900 |
| 2023-06-02 | $7.04 | $8.39 | 47,500 |
| 2023-06-01 | $6.95 | $8.28 | 78,900 |
| 2023-05-31 | $6.86 | $8.17 | 42,100 |
| 2023-05-30 | $7.03 | $8.38 | 36,700 |
| 2023-05-26 | $7.19 | $8.57 | 28,500 |
| 2023-05-25 | $7.14 | $8.51 | 27,200 |
| 2023-05-24 | $7.25 | $8.64 | 19,200 |
| 2023-05-23 | $7.31 | $8.71 | 28,500 |
| 2023-05-22 | $7.37 | $8.78 | 22,100 |
| 2023-05-19 | $7.41 | $8.83 | 11,600 |
| 2023-05-18 | $7.30 | $8.70 | 28,000 |
| 2023-05-17 | $7.48 | $8.62 | 29,400 |
| 2023-05-16 | $7.52 | $8.66 | 14,000 |
| 2023-05-15 | $7.55 | $8.70 | 15,600 |
| 2023-05-12 | $7.45 | $8.58 | 10,400 |
| 2023-05-11 | $7.53 | $8.67 | 11,000 |
| 2023-05-10 | $7.72 | $8.89 | 8,900 |
| 2023-05-09 | $7.52 | $8.66 | 10,100 |
| 2023-05-08 | $6.95 | $8.01 | 9,900 |
| 2023-05-05 | $7.00 | $8.06 | 13,300 |
| 2023-05-04 | $6.86 | $7.90 | 33,200 |
| 2023-05-03 | $7.05 | $8.12 | 13,400 |
| 2023-05-02 | $6.96 | $8.02 | 9,400 |
| 2023-05-01 | $7.18 | $8.27 | 15,200 |
| 2023-04-28 | $7.16 | $8.25 | 49,600 |
| 2023-04-27 | $7.16 | $8.25 | 12,000 |
| 2023-04-26 | $7.02 | $8.09 | 42,900 |
| 2023-04-25 | $6.96 | $8.02 | 16,900 |
| 2023-04-24 | $7.17 | $8.26 | 15,000 |
| 2023-04-21 | $7.03 | $8.10 | 8,800 |
| 2023-04-20 | $6.87 | $7.91 | 13,800 |
| 2023-04-19 | $7.05 | $8.12 | 26,700 |
| 2023-04-18 | $7.04 | $8.11 | 37,000 |
| 2023-04-17 | $7.01 | $8.08 | 16,400 |
| 2023-04-14 | $7.06 | $8.13 | 16,700 |
| 2023-04-13 | $6.99 | $8.05 | 32,400 |
| 2023-04-12 | $6.90 | $7.95 | 72,200 |
| 2023-04-11 | $6.87 | $7.91 | 356,000 |
| 2023-04-10 | $6.87 | $7.91 | 34,700 |
| 2023-04-06 | $6.92 | $7.97 | 31,100 |
| 2023-04-05 | $6.75 | $7.78 | 53,900 |
| 2023-04-04 | $6.73 | $7.75 | 129,100 |
| 2023-04-03 | $6.75 | $7.78 | 43,100 |
| 2023-03-31 | $6.69 | $7.71 | 57,900 |
| 2023-03-30 | $6.59 | $7.59 | 114,300 |
| 2023-03-29 | $6.49 | $7.48 | 27,200 |
| 2023-03-28 | $6.42 | $7.40 | 224,700 |
| 2023-03-27 | $6.46 | $7.44 | 42,000 |
| 2023-03-24 | $6.30 | $7.26 | 29,400 |
| 2023-03-23 | $6.46 | $7.44 | 26,800 |
| 2023-03-22 | $6.50 | $7.49 | 62,500 |
| 2023-03-21 | $6.52 | $7.51 | 43,500 |
| 2023-03-20 | $6.33 | $7.29 | 58,300 |
| 2023-03-17 | $6.25 | $7.20 | 64,400 |
| 2023-03-16 | $6.27 | $7.22 | 154,800 |
| 2023-03-15 | $6.19 | $7.13 | 41,800 |
| 2023-03-14 | $6.35 | $7.32 | 43,800 |
| 2023-03-13 | $6.33 | $7.29 | 31,700 |
| 2023-03-10 | $6.30 | $7.26 | 169,900 |
| 2023-03-09 | $6.21 | $7.15 | 85,000 |
| 2023-03-08 | $6.36 | $7.33 | 35,300 |
| 2023-03-07 | $6.35 | $7.32 | 23,500 |
| 2023-03-06 | $6.56 | $7.56 | 38,400 |
| 2023-03-03 | $6.58 | $7.58 | 17,600 |
| 2023-03-02 | $6.58 | $7.58 | 50,700 |
| 2023-03-01 | $6.64 | $7.65 | 35,000 |
| 2023-02-28 | $6.82 | $7.86 | 41,700 |
| 2023-02-27 | $7.00 | $8.06 | 29,900 |
| 2023-02-24 | $6.90 | $7.95 | 40,700 |
| 2023-02-23 | $6.93 | $7.98 | 25,200 |
| 2023-02-22 | $7.25 | $8.35 | 25,800 |
| 2023-02-21 | $7.59 | $8.74 | 15,100 |
| 2023-02-17 | $7.75 | $8.93 | 12,900 |
| 2023-02-16 | $7.55 | $8.70 | 12,900 |
| 2023-02-15 | $7.56 | $8.71 | 6,900 |
| 2023-02-14 | $7.58 | $8.73 | 14,300 |
| 2023-02-13 | $7.54 | $8.69 | 16,300 |
| 2023-02-10 | $7.49 | $8.63 | 5,700 |
| 2023-02-09 | $7.67 | $8.84 | 43,500 |
| 2023-02-08 | $7.41 | $8.54 | 12,600 |
| 2023-02-07 | $7.36 | $8.48 | 15,000 |
| 2023-02-06 | $7.23 | $8.33 | 32,700 |
| 2023-02-03 | $7.27 | $8.37 | 10,100 |
| 2023-02-02 | $7.38 | $8.50 | 8,500 |
| 2023-02-01 | $7.34 | $8.46 | 7,800 |
| 2023-01-31 | $7.19 | $8.28 | 22,000 |
| 2023-01-30 | $7.24 | $8.34 | 10,700 |
| 2023-01-27 | $7.22 | $8.32 | 135,900 |
| 2023-01-26 | $7.17 | $8.26 | 18,100 |
| 2023-01-25 | $7.37 | $8.49 | 12,000 |
| 2023-01-24 | $7.53 | $8.67 | 13,500 |
| 2023-01-23 | $7.63 | $8.79 | 98,400 |
| 2023-01-20 | $7.69 | $8.86 | 7,300 |
| 2023-01-19 | $7.58 | $8.73 | 31,200 |
| 2023-01-18 | $7.61 | $8.77 | 26,100 |
| 2023-01-17 | $7.75 | $8.93 | 33,300 |
| 2023-01-13 | $7.66 | $8.82 | 35,800 |
| 2023-01-12 | $7.69 | $8.86 | 28,000 |
| 2023-01-11 | $7.52 | $8.66 | 15,200 |
| 2023-01-10 | $7.39 | $8.51 | 19,800 |
| 2023-01-09 | $7.56 | $8.71 | 26,600 |
| 2023-01-06 | $7.63 | $8.79 | 66,900 |
| 2023-01-05 | $7.42 | $8.55 | 37,200 |
| 2023-01-04 | $7.39 | $8.51 | 23,300 |
| 2023-01-03 | $7.14 | $8.23 | 29,300 |