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
- 2021-02-19 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 | $5.96 | $7.28 | 77,400 |
| 2023-12-28 | $6.03 | $7.37 | 128,200 |
| 2023-12-27 | $6.03 | $7.38 | 46,100 |
| 2023-12-26 | $6.07 | $7.42 | 92,900 |
| 2023-12-22 | $6.03 | $7.37 | 89,000 |
| 2023-12-21 | $6.08 | $7.43 | 62,300 |
| 2023-12-20 | $6.07 | $7.42 | 52,000 |
| 2023-12-19 | $6.13 | $7.50 | 37,300 |
| 2023-12-18 | $6.15 | $7.52 | 52,800 |
| 2023-12-15 | $6.12 | $7.43 | 62,800 |
| 2023-12-14 | $6.12 | $7.43 | 61,300 |
| 2023-12-13 | $6.14 | $7.46 | 52,900 |
| 2023-12-12 | $6.07 | $7.37 | 42,000 |
| 2023-12-11 | $6.16 | $7.48 | 64,900 |
| 2023-12-08 | $6.13 | $7.44 | 37,900 |
| 2023-12-07 | $6.12 | $7.43 | 53,000 |
| 2023-12-06 | $6.11 | $7.41 | 38,300 |
| 2023-12-05 | $6.06 | $7.36 | 61,600 |
| 2023-12-04 | $6.14 | $7.46 | 69,700 |
| 2023-12-01 | $6.09 | $7.39 | 118,400 |
| 2023-11-30 | $6.07 | $7.37 | 35,300 |
| 2023-11-29 | $6.08 | $7.38 | 42,600 |
| 2023-11-28 | $6.11 | $7.42 | 69,300 |
| 2023-11-27 | $6.03 | $7.32 | 55,600 |
| 2023-11-24 | $6.04 | $7.34 | 12,700 |
| 2023-11-22 | $6.05 | $7.35 | 34,300 |
| 2023-11-21 | $6.08 | $7.38 | 54,900 |
| 2023-11-20 | $6.03 | $7.32 | 28,800 |
| 2023-11-17 | $6.06 | $7.36 | 21,700 |
| 2023-11-16 | $6.09 | $7.35 | 25,600 |
| 2023-11-15 | $6.05 | $7.30 | 21,100 |
| 2023-11-14 | $6.06 | $7.31 | 35,500 |
| 2023-11-13 | $6.06 | $7.31 | 36,200 |
| 2023-11-10 | $5.98 | $7.21 | 36,900 |
| 2023-11-09 | $6.06 | $7.31 | 22,100 |
| 2023-11-08 | $6.04 | $7.29 | 37,200 |
| 2023-11-07 | $6.11 | $7.37 | 163,500 |
| 2023-11-06 | $6.08 | $7.33 | 87,600 |
| 2023-11-03 | $6.08 | $7.33 | 76,200 |
| 2023-11-02 | $6.09 | $7.35 | 83,300 |
| 2023-11-01 | $6.05 | $7.30 | 104,400 |
| 2023-10-31 | $5.90 | $7.12 | 88,500 |
| 2023-10-30 | $6.02 | $7.26 | 66,200 |
| 2023-10-27 | $5.92 | $7.14 | 57,400 |
| 2023-10-26 | $5.93 | $7.15 | 71,200 |
| 2023-10-25 | $6.00 | $7.24 | 21,600 |
| 2023-10-24 | $6.04 | $7.29 | 26,200 |
| 2023-10-23 | $6.00 | $7.24 | 19,200 |
| 2023-10-20 | $6.06 | $7.31 | 48,600 |
| 2023-10-19 | $6.01 | $7.25 | 44,900 |
| 2023-10-18 | $6.00 | $7.24 | 20,000 |
| 2023-10-17 | $6.12 | $7.33 | 22,900 |
| 2023-10-16 | $6.08 | $7.29 | 64,200 |
| 2023-10-13 | $6.04 | $7.24 | 32,000 |
| 2023-10-12 | $6.00 | $7.19 | 18,500 |
| 2023-10-11 | $5.94 | $7.12 | 8,700 |
| 2023-10-10 | $5.95 | $7.13 | 16,600 |
| 2023-10-09 | $5.99 | $7.18 | 14,900 |
| 2023-10-06 | $5.92 | $7.09 | 36,400 |
| 2023-10-05 | $6.03 | $7.23 | 23,600 |
| 2023-10-04 | $5.99 | $7.18 | 34,100 |
| 2023-10-03 | $6.00 | $7.19 | 61,900 |
| 2023-10-02 | $5.85 | $7.01 | 35,300 |
| 2023-09-29 | $5.98 | $7.17 | 20,200 |
| 2023-09-28 | $5.98 | $7.17 | 20,100 |
| 2023-09-27 | $5.92 | $7.09 | 14,700 |
| 2023-09-26 | $6.00 | $7.19 | 79,500 |
| 2023-09-25 | $6.00 | $7.19 | 39,100 |
| 2023-09-22 | $6.02 | $7.21 | 28,000 |
| 2023-09-21 | $6.01 | $7.20 | 20,700 |
| 2023-09-20 | $6.04 | $7.23 | 25,300 |
| 2023-09-19 | $6.01 | $7.20 | 28,300 |
| 2023-09-18 | $6.05 | $7.25 | 14,300 |
| 2023-09-15 | $6.08 | $7.24 | 59,500 |
| 2023-09-14 | $6.05 | $7.20 | 32,200 |
| 2023-09-13 | $6.01 | $7.15 | 23,500 |
| 2023-09-12 | $6.00 | $7.14 | 33,900 |
| 2023-09-11 | $6.02 | $7.17 | 81,800 |
| 2023-09-08 | $6.03 | $7.18 | 49,000 |
| 2023-09-07 | $6.03 | $7.18 | 12,900 |
| 2023-09-06 | $6.04 | $7.19 | 42,900 |
| 2023-09-05 | $6.04 | $7.19 | 29,400 |
| 2023-09-01 | $6.04 | $7.19 | 38,000 |
| 2023-08-31 | $6.08 | $7.24 | 38,700 |
| 2023-08-30 | $6.20 | $7.38 | 34,300 |
| 2023-08-29 | $6.08 | $7.23 | 11,200 |
| 2023-08-28 | $6.01 | $7.15 | 33,600 |
| 2023-08-25 | $6.02 | $7.17 | 23,700 |
| 2023-08-24 | $6.04 | $7.19 | 20,700 |
| 2023-08-23 | $6.10 | $7.26 | 28,700 |
| 2023-08-22 | $6.02 | $7.17 | 24,100 |
| 2023-08-21 | $6.02 | $7.17 | 73,600 |
| 2023-08-18 | $6.07 | $7.23 | 31,700 |
| 2023-08-17 | $6.19 | $7.32 | 67,400 |
| 2023-08-16 | $6.15 | $7.27 | 48,100 |
| 2023-08-15 | $6.07 | $7.18 | 37,000 |
| 2023-08-14 | $6.13 | $7.25 | 81,400 |
| 2023-08-11 | $6.20 | $7.33 | 43,900 |
| 2023-08-10 | $6.30 | $7.45 | 20,900 |
| 2023-08-09 | $6.29 | $7.44 | 62,200 |
| 2023-08-08 | $6.30 | $7.45 | 43,300 |
| 2023-08-07 | $6.42 | $7.59 | 146,000 |
| 2023-08-04 | $6.51 | $7.70 | 104,200 |
| 2023-08-03 | $6.48 | $7.66 | 72,500 |
| 2023-08-02 | $6.36 | $7.52 | 34,100 |
| 2023-08-01 | $6.31 | $7.46 | 67,700 |
| 2023-07-31 | $6.53 | $7.72 | 49,800 |
| 2023-07-28 | $6.46 | $7.64 | 22,600 |
| 2023-07-27 | $6.42 | $7.59 | 17,300 |
| 2023-07-26 | $6.40 | $7.57 | 36,100 |
| 2023-07-25 | $6.49 | $7.68 | 55,900 |
| 2023-07-24 | $6.43 | $7.61 | 54,300 |
| 2023-07-21 | $6.41 | $7.58 | 47,200 |
| 2023-07-20 | $6.20 | $7.33 | 68,500 |
| 2023-07-19 | $6.51 | $7.70 | 21,600 |
| 2023-07-18 | $6.55 | $7.75 | 17,800 |
| 2023-07-17 | $6.54 | $7.69 | 50,300 |
| 2023-07-14 | $6.62 | $7.78 | 46,000 |
| 2023-07-13 | $6.48 | $7.62 | 35,400 |
| 2023-07-12 | $6.49 | $7.63 | 56,400 |
| 2023-07-11 | $6.27 | $7.38 | 34,200 |
| 2023-07-10 | $6.29 | $7.39 | 43,400 |
| 2023-07-07 | $6.38 | $7.49 | 55,400 |
| 2023-07-06 | $6.18 | $7.26 | 41,800 |
| 2023-07-05 | $6.27 | $7.37 | 30,300 |
| 2023-07-03 | $6.32 | $7.43 | 36,900 |
| 2023-06-30 | $6.28 | $7.38 | 41,300 |
| 2023-06-29 | $6.12 | $7.19 | 56,800 |
| 2023-06-28 | $6.20 | $7.28 | 43,700 |
| 2023-06-27 | $6.15 | $7.23 | 53,500 |
| 2023-06-26 | $6.21 | $7.30 | 38,000 |
| 2023-06-23 | $6.22 | $7.31 | 70,100 |
| 2023-06-22 | $6.22 | $7.31 | 68,400 |
| 2023-06-21 | $6.31 | $7.42 | 134,200 |
| 2023-06-20 | $6.43 | $7.56 | 69,700 |
| 2023-06-16 | $6.56 | $7.71 | 85,300 |
| 2023-06-15 | $6.70 | $7.83 | 67,300 |
| 2023-06-14 | $6.71 | $7.84 | 42,900 |
| 2023-06-13 | $6.71 | $7.84 | 49,100 |
| 2023-06-12 | $6.70 | $7.83 | 99,300 |
| 2023-06-09 | $6.87 | $8.03 | 32,600 |
| 2023-06-08 | $6.90 | $8.06 | 33,700 |
| 2023-06-07 | $6.90 | $8.06 | 48,000 |
| 2023-06-06 | $6.95 | $8.12 | 9,700 |
| 2023-06-05 | $6.94 | $8.11 | 19,900 |
| 2023-06-02 | $6.92 | $8.09 | 41,600 |
| 2023-06-01 | $7.00 | $8.18 | 58,000 |
| 2023-05-31 | $6.91 | $8.07 | 20,300 |
| 2023-05-30 | $6.93 | $8.10 | 36,600 |
| 2023-05-26 | $6.97 | $8.14 | 34,000 |
| 2023-05-25 | $7.02 | $8.20 | 47,700 |
| 2023-05-24 | $6.95 | $8.12 | 40,400 |
| 2023-05-23 | $7.06 | $8.25 | 50,400 |
| 2023-05-22 | $7.11 | $8.31 | 37,900 |
| 2023-05-19 | $7.00 | $8.18 | 55,500 |
| 2023-05-18 | $6.93 | $8.05 | 28,100 |
| 2023-05-17 | $7.02 | $8.11 | 50,400 |
| 2023-05-16 | $7.00 | $8.09 | 103,800 |
| 2023-05-15 | $7.25 | $8.38 | 33,100 |
| 2023-05-12 | $7.25 | $8.38 | 18,100 |
| 2023-05-11 | $7.31 | $8.44 | 21,200 |
| 2023-05-10 | $7.34 | $8.48 | 81,600 |
| 2023-05-09 | $7.23 | $8.35 | 67,500 |
| 2023-05-08 | $7.00 | $8.09 | 43,700 |
| 2023-05-05 | $6.90 | $7.97 | 20,900 |
| 2023-05-04 | $6.89 | $7.96 | 53,500 |
| 2023-05-03 | $6.94 | $8.02 | 27,500 |
| 2023-05-02 | $6.91 | $7.98 | 27,500 |
| 2023-05-01 | $6.85 | $7.91 | 23,400 |
| 2023-04-28 | $6.89 | $7.96 | 45,800 |
| 2023-04-27 | $6.98 | $8.06 | 24,400 |
| 2023-04-26 | $6.76 | $7.81 | 26,500 |
| 2023-04-25 | $6.90 | $7.97 | 30,400 |
| 2023-04-24 | $6.74 | $7.79 | 40,200 |
| 2023-04-21 | $6.89 | $7.96 | 36,500 |
| 2023-04-20 | $6.93 | $8.01 | 48,800 |
| 2023-04-19 | $6.93 | $8.01 | 77,300 |
| 2023-04-18 | $6.92 | $7.99 | 49,000 |
| 2023-04-17 | $6.83 | $7.84 | 109,800 |
| 2023-04-14 | $6.96 | $7.99 | 42,200 |
| 2023-04-13 | $6.99 | $8.03 | 88,800 |
| 2023-04-12 | $6.97 | $8.00 | 50,600 |
| 2023-04-11 | $7.00 | $8.04 | 69,000 |
| 2023-04-10 | $6.86 | $7.88 | 74,500 |
| 2023-04-06 | $7.04 | $8.09 | 125,200 |
| 2023-04-05 | $7.13 | $8.19 | 61,700 |
| 2023-04-04 | $7.10 | $8.15 | 86,100 |
| 2023-04-03 | $7.21 | $8.28 | 55,600 |
| 2023-03-31 | $7.13 | $8.19 | 47,300 |
| 2023-03-30 | $7.17 | $8.23 | 51,000 |
| 2023-03-29 | $7.20 | $8.27 | 45,300 |
| 2023-03-28 | $7.20 | $8.27 | 44,400 |
| 2023-03-27 | $7.18 | $8.25 | 185,700 |
| 2023-03-24 | $7.38 | $8.48 | 244,700 |
| 2023-03-23 | $7.24 | $8.31 | 160,400 |
| 2023-03-22 | $6.67 | $7.66 | 92,500 |
| 2023-03-21 | $6.62 | $7.60 | 262,600 |
| 2023-03-20 | $6.73 | $7.72 | 107,700 |
| 2023-03-17 | $6.47 | $7.43 | 87,500 |
| 2023-03-16 | $6.38 | $7.28 | 37,400 |
| 2023-03-15 | $6.40 | $7.30 | 59,900 |
| 2023-03-14 | $6.35 | $7.24 | 18,800 |
| 2023-03-13 | $6.42 | $7.33 | 112,500 |
| 2023-03-10 | $6.27 | $7.16 | 72,200 |
| 2023-03-09 | $6.16 | $7.03 | 119,600 |
| 2023-03-08 | $6.15 | $7.02 | 14,500 |
| 2023-03-07 | $6.15 | $7.02 | 78,300 |
| 2023-03-06 | $6.22 | $7.10 | 67,000 |
| 2023-03-03 | $6.17 | $7.04 | 38,400 |
| 2023-03-02 | $6.12 | $6.98 | 48,400 |
| 2023-03-01 | $6.24 | $7.12 | 43,600 |
| 2023-02-28 | $6.28 | $7.17 | 20,800 |
| 2023-02-27 | $6.16 | $7.03 | 22,900 |
| 2023-02-24 | $6.27 | $7.16 | 11,300 |
| 2023-02-23 | $6.39 | $7.29 | 26,400 |
| 2023-02-22 | $6.29 | $7.18 | 65,200 |
| 2023-02-21 | $5.95 | $6.78 | 27,700 |
| 2023-02-17 | $5.95 | $6.79 | 38,600 |
| 2023-02-16 | $6.06 | $6.92 | 56,100 |
| 2023-02-15 | $6.27 | $7.11 | 29,600 |
| 2023-02-14 | $6.25 | $7.09 | 16,400 |
| 2023-02-13 | $6.28 | $7.12 | 29,700 |
| 2023-02-10 | $6.39 | $7.25 | 48,000 |
| 2023-02-09 | $6.42 | $7.28 | 22,800 |
| 2023-02-08 | $6.42 | $7.28 | 43,700 |
| 2023-02-07 | $6.24 | $7.08 | 20,100 |
| 2023-02-06 | $6.10 | $6.92 | 33,300 |
| 2023-02-03 | $6.22 | $7.05 | 146,600 |
| 2023-02-02 | $6.29 | $7.13 | 33,600 |
| 2023-02-01 | $6.37 | $7.22 | 33,200 |
| 2023-01-31 | $6.40 | $7.26 | 41,900 |
| 2023-01-30 | $6.30 | $7.14 | 25,400 |
| 2023-01-27 | $6.31 | $7.16 | 38,800 |
| 2023-01-26 | $6.34 | $7.19 | 26,900 |
| 2023-01-25 | $6.43 | $7.29 | 76,500 |
| 2023-01-24 | $6.60 | $7.48 | 32,500 |
| 2023-01-23 | $6.60 | $7.48 | 41,800 |
| 2023-01-20 | $6.48 | $7.34 | 42,600 |
| 2023-01-19 | $6.41 | $7.27 | 60,500 |
| 2023-01-18 | $6.42 | $7.28 | 49,600 |
| 2023-01-17 | $6.45 | $7.27 | 66,100 |
| 2023-01-13 | $6.28 | $7.08 | 47,500 |
| 2023-01-12 | $6.22 | $7.01 | 30,300 |
| 2023-01-11 | $6.10 | $6.87 | 30,900 |
| 2023-01-10 | $6.02 | $6.78 | 29,600 |
| 2023-01-09 | $6.15 | $6.93 | 72,500 |
| 2023-01-06 | $5.90 | $6.65 | 70,600 |
| 2023-01-05 | $5.80 | $6.54 | 14,200 |
| 2023-01-04 | $5.90 | $6.65 | 61,100 |
| 2023-01-03 | $5.69 | $6.42 | 37,700 |