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
- 2010-01-20 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 | $8.70 | $9.91 | 1,600 |
| 2023-12-28 | $7.99 | $9.10 | 0 |
| 2023-12-27 | $7.99 | $9.10 | 500 |
| 2023-12-26 | $7.90 | $9.00 | 1,600 |
| 2023-12-22 | $7.92 | $9.02 | 2,100 |
| 2023-12-21 | $7.64 | $8.70 | 5,400 |
| 2023-12-20 | $8.00 | $9.11 | 0 |
| 2023-12-19 | $8.00 | $9.11 | 20,300 |
| 2023-12-18 | $7.59 | $8.65 | 140,400 |
| 2023-12-15 | $7.40 | $8.43 | 3,300 |
| 2023-12-14 | $7.94 | $9.05 | 100 |
| 2023-12-13 | $7.40 | $8.43 | 8,600 |
| 2023-12-12 | $7.19 | $8.19 | 27,600 |
| 2023-12-11 | $7.58 | $8.64 | 100 |
| 2023-12-08 | $7.61 | $8.67 | 200 |
| 2023-12-07 | $7.25 | $8.26 | 0 |
| 2023-12-06 | $7.25 | $8.26 | 1,400 |
| 2023-12-05 | $6.75 | $7.69 | 0 |
| 2023-12-04 | $6.75 | $7.69 | 0 |
| 2023-12-01 | $6.75 | $7.69 | 7,600 |
| 2023-11-30 | $6.90 | $7.86 | 100 |
| 2023-11-29 | $6.90 | $7.86 | 200 |
| 2023-11-28 | $6.88 | $7.84 | 0 |
| 2023-11-27 | $6.88 | $7.84 | 0 |
| 2023-11-24 | $6.88 | $7.84 | 0 |
| 2023-11-22 | $6.88 | $7.84 | 200 |
| 2023-11-21 | $6.79 | $7.74 | 2,100 |
| 2023-11-20 | $7.00 | $7.97 | 0 |
| 2023-11-17 | $7.00 | $7.97 | 0 |
| 2023-11-16 | $7.00 | $7.97 | 5,500 |
| 2023-11-15 | $6.93 | $7.90 | 7,500 |
| 2023-11-14 | $6.63 | $7.55 | 500 |
| 2023-11-13 | $6.15 | $7.01 | 100 |
| 2023-11-10 | $6.15 | $7.01 | 300 |
| 2023-11-09 | $6.46 | $7.36 | 0 |
| 2023-11-08 | $6.46 | $7.36 | 100 |
| 2023-11-07 | $6.28 | $7.15 | 0 |
| 2023-11-06 | $6.28 | $7.15 | 2,200 |
| 2023-11-03 | $6.25 | $7.12 | 0 |
| 2023-11-02 | $6.25 | $7.12 | 7,500 |
| 2023-11-01 | $5.55 | $6.32 | 500 |
| 2023-10-31 | $5.29 | $6.03 | 2,200 |
| 2023-10-30 | $5.40 | $6.15 | 300 |
| 2023-10-27 | $5.40 | $6.15 | 0 |
| 2023-10-26 | $5.40 | $6.15 | 700 |
| 2023-10-25 | $5.31 | $6.05 | 300 |
| 2023-10-24 | $5.57 | $6.35 | 2,400 |
| 2023-10-23 | $5.32 | $6.06 | 300 |
| 2023-10-20 | $5.75 | $6.55 | 0 |
| 2023-10-19 | $5.75 | $6.55 | 600 |
| 2023-10-18 | $5.97 | $6.80 | 3,900 |
| 2023-10-17 | $6.02 | $6.86 | 0 |
| 2023-10-16 | $6.02 | $6.86 | 18,500 |
| 2023-10-13 | $6.22 | $7.09 | 5,600 |
| 2023-10-12 | $6.32 | $7.20 | 0 |
| 2023-10-11 | $6.32 | $7.20 | 0 |
| 2023-10-10 | $6.32 | $7.20 | 700 |
| 2023-10-09 | $6.13 | $6.98 | 0 |
| 2023-10-06 | $6.13 | $6.98 | 0 |
| 2023-10-05 | $6.13 | $6.98 | 1,200 |
| 2023-10-04 | $6.06 | $6.90 | 600 |
| 2023-10-03 | $5.90 | $6.72 | 800 |
| 2023-10-02 | $6.31 | $7.19 | 3,800 |
| 2023-09-29 | $6.35 | $7.23 | 0 |
| 2023-09-28 | $6.35 | $7.23 | 0 |
| 2023-09-27 | $6.35 | $7.23 | 100 |
| 2023-09-26 | $6.63 | $7.55 | 0 |
| 2023-09-25 | $6.63 | $7.55 | 0 |
| 2023-09-22 | $6.63 | $7.55 | 200 |
| 2023-09-21 | $6.66 | $7.59 | 4,600 |
| 2023-09-20 | $6.91 | $7.87 | 66,700 |
| 2023-09-19 | $7.00 | $7.97 | 0 |
| 2023-09-18 | $7.00 | $7.97 | 0 |
| 2023-09-15 | $7.00 | $7.97 | 12,300 |
| 2023-09-14 | $6.50 | $7.41 | 100 |
| 2023-09-13 | $6.50 | $7.41 | 0 |
| 2023-09-12 | $6.50 | $7.41 | 0 |
| 2023-09-11 | $6.50 | $7.41 | 1,000 |
| 2023-09-08 | $6.50 | $7.41 | 0 |
| 2023-09-07 | $6.50 | $7.41 | 0 |
| 2023-09-06 | $6.50 | $7.41 | 0 |
| 2023-09-05 | $6.50 | $7.41 | 1,400 |
| 2023-09-01 | $6.64 | $7.56 | 0 |
| 2023-08-31 | $6.64 | $7.56 | 0 |
| 2023-08-30 | $6.64 | $7.56 | 700 |
| 2023-08-29 | $7.00 | $7.97 | 0 |
| 2023-08-28 | $7.00 | $7.97 | 0 |
| 2023-08-25 | $7.00 | $7.97 | 2,100 |
| 2023-08-24 | $7.11 | $8.10 | 0 |
| 2023-08-23 | $7.11 | $8.10 | 700 |
| 2023-08-22 | $7.00 | $7.97 | 0 |
| 2023-08-21 | $7.00 | $7.97 | 100 |
| 2023-08-18 | $7.00 | $7.97 | 0 |
| 2023-08-17 | $7.00 | $7.97 | 0 |
| 2023-08-16 | $7.00 | $7.97 | 0 |
| 2023-08-15 | $7.00 | $7.97 | 0 |
| 2023-08-14 | $7.00 | $7.97 | 0 |
| 2023-08-11 | $7.00 | $7.97 | 0 |
| 2023-08-10 | $7.00 | $7.97 | 0 |
| 2023-08-09 | $7.00 | $7.97 | 0 |
| 2023-08-08 | $7.00 | $7.97 | 0 |
| 2023-08-07 | $7.00 | $7.97 | 7,000 |
| 2023-08-04 | $7.13 | $8.12 | 600 |
| 2023-08-03 | $7.02 | $8.00 | 200 |
| 2023-08-02 | $7.10 | $8.09 | 0 |
| 2023-08-01 | $7.10 | $8.09 | 800 |
| 2023-07-31 | $7.20 | $8.20 | 0 |
| 2023-07-28 | $7.20 | $8.20 | 0 |
| 2023-07-27 | $7.20 | $8.20 | 0 |
| 2023-07-26 | $7.20 | $8.20 | 0 |
| 2023-07-25 | $7.20 | $8.20 | 300 |
| 2023-07-24 | $7.50 | $8.54 | 0 |
| 2023-07-21 | $7.50 | $8.54 | 0 |
| 2023-07-20 | $7.50 | $8.54 | 2,300 |
| 2023-07-19 | $7.63 | $8.69 | 500 |
| 2023-07-18 | $6.90 | $7.86 | 0 |
| 2023-07-17 | $6.90 | $7.86 | 0 |
| 2023-07-14 | $6.90 | $7.86 | 0 |
| 2023-07-13 | $6.90 | $7.86 | 4,800 |
| 2023-07-12 | $6.80 | $7.75 | 0 |
| 2023-07-11 | $6.80 | $7.75 | 600 |
| 2023-07-10 | $6.50 | $7.41 | 6,500 |
| 2023-07-07 | $6.35 | $7.23 | 800 |
| 2023-07-06 | $6.43 | $7.33 | 0 |
| 2023-07-05 | $6.43 | $7.33 | 0 |
| 2023-07-03 | $6.43 | $7.33 | 500 |
| 2023-06-30 | $6.39 | $7.28 | 200 |
| 2023-06-29 | $6.18 | $7.04 | 1,000 |
| 2023-06-28 | $6.21 | $7.07 | 0 |
| 2023-06-27 | $6.21 | $7.07 | 0 |
| 2023-06-26 | $6.21 | $7.07 | 0 |
| 2023-06-23 | $6.21 | $7.07 | 400 |
| 2023-06-22 | $6.31 | $7.19 | 100 |
| 2023-06-21 | $6.31 | $7.19 | 7,000 |
| 2023-06-20 | $6.48 | $7.38 | 200 |
| 2023-06-16 | $6.45 | $7.35 | 0 |
| 2023-06-15 | $6.45 | $7.35 | 1,700 |
| 2023-06-14 | $5.95 | $6.78 | 0 |
| 2023-06-13 | $5.95 | $6.78 | 19,700 |
| 2023-06-12 | $6.40 | $7.29 | 0 |
| 2023-06-09 | $6.40 | $7.29 | 0 |
| 2023-06-08 | $6.40 | $7.29 | 100 |
| 2023-06-07 | $6.40 | $7.29 | 1,600 |
| 2023-06-06 | $6.40 | $7.29 | 4,600 |
| 2023-06-05 | $6.32 | $7.20 | 300 |
| 2023-06-02 | $5.89 | $6.71 | 800 |
| 2023-06-01 | $6.28 | $7.15 | 0 |
| 2023-05-31 | $6.28 | $7.15 | 0 |
| 2023-05-30 | $6.28 | $7.15 | 6,700 |
| 2023-05-26 | $6.00 | $6.84 | 600 |
| 2023-05-25 | $6.00 | $6.84 | 0 |
| 2023-05-24 | $6.00 | $6.84 | 3,900 |
| 2023-05-23 | $6.35 | $7.23 | 800 |
| 2023-05-22 | $6.10 | $6.95 | 0 |
| 2023-05-19 | $6.10 | $6.95 | 4,600 |
| 2023-05-18 | $6.00 | $6.84 | 0 |
| 2023-05-17 | $6.00 | $6.84 | 3,100 |
| 2023-05-16 | $6.10 | $6.95 | 0 |
| 2023-05-15 | $6.10 | $6.95 | 4,500 |
| 2023-05-12 | $5.07 | $5.78 | 0 |
| 2023-05-11 | $5.07 | $5.78 | 0 |
| 2023-05-10 | $5.07 | $5.78 | 20,900 |
| 2023-05-09 | $5.07 | $5.78 | 86,300 |
| 2023-05-08 | $5.07 | $5.78 | 800 |
| 2023-05-05 | $5.13 | $5.84 | 200 |
| 2023-05-04 | $4.83 | $5.50 | 300 |
| 2023-05-03 | $4.85 | $5.53 | 0 |
| 2023-05-02 | $4.85 | $5.53 | 1,300 |
| 2023-05-01 | $5.13 | $5.84 | 300 |
| 2023-04-28 | $4.80 | $5.47 | 0 |
| 2023-04-27 | $4.80 | $5.47 | 7,500 |
| 2023-04-26 | $4.76 | $5.42 | 6,800 |
| 2023-04-25 | $5.00 | $5.70 | 0 |
| 2023-04-24 | $5.00 | $5.70 | 200 |
| 2023-04-21 | $5.10 | $5.81 | 2,100 |
| 2023-04-20 | $5.23 | $5.96 | 0 |
| 2023-04-19 | $5.23 | $5.96 | 0 |
| 2023-04-18 | $5.23 | $5.96 | 0 |
| 2023-04-17 | $5.23 | $5.96 | 0 |
| 2023-04-14 | $5.23 | $5.96 | 1,800 |
| 2023-04-13 | $5.28 | $6.02 | 1,700 |
| 2023-04-12 | $4.70 | $5.35 | 22,900 |
| 2023-04-11 | $4.70 | $5.35 | 0 |
| 2023-04-10 | $4.70 | $5.35 | 900 |
| 2023-04-06 | $4.75 | $5.41 | 1,400 |
| 2023-04-05 | $4.81 | $5.48 | 0 |
| 2023-04-04 | $4.81 | $5.48 | 200 |
| 2023-04-03 | $4.91 | $5.59 | 1,500 |
| 2023-03-31 | $5.01 | $5.71 | 0 |
| 2023-03-30 | $5.01 | $5.71 | 5,100 |
| 2023-03-29 | $4.78 | $5.45 | 0 |
| 2023-03-28 | $4.78 | $5.45 | 700 |
| 2023-03-27 | $4.57 | $5.21 | 0 |
| 2023-03-24 | $4.57 | $5.21 | 400 |
| 2023-03-23 | $4.19 | $4.77 | 0 |
| 2023-03-22 | $4.19 | $4.77 | 0 |
| 2023-03-21 | $4.19 | $4.77 | 100 |
| 2023-03-20 | $4.19 | $4.77 | 900 |
| 2023-03-17 | $4.86 | $5.54 | 0 |
| 2023-03-16 | $4.86 | $5.54 | 200 |
| 2023-03-15 | $4.90 | $5.58 | 200 |
| 2023-03-14 | $5.20 | $5.92 | 0 |
| 2023-03-13 | $5.20 | $5.92 | 1,200 |
| 2023-03-10 | $5.36 | $6.11 | 1,400 |
| 2023-03-09 | $5.20 | $5.92 | 400 |
| 2023-03-08 | $6.27 | $7.14 | 0 |
| 2023-03-07 | $6.27 | $7.14 | 0 |
| 2023-03-06 | $6.27 | $7.14 | 100 |
| 2023-03-03 | $6.27 | $7.14 | 800 |
| 2023-03-02 | $5.97 | $6.80 | 100 |
| 2023-03-01 | $6.85 | $7.80 | 0 |
| 2023-02-28 | $6.85 | $7.80 | 0 |
| 2023-02-27 | $6.85 | $7.80 | 2,800 |
| 2023-02-24 | $6.61 | $7.53 | 6,600 |
| 2023-02-23 | $6.51 | $7.42 | 1,200 |
| 2023-02-22 | $7.40 | $8.43 | 0 |
| 2023-02-21 | $7.40 | $8.43 | 0 |
| 2023-02-17 | $7.40 | $8.43 | 0 |
| 2023-02-16 | $7.40 | $8.43 | 900 |
| 2023-02-15 | $7.92 | $9.02 | 4,300 |
| 2023-02-14 | $7.34 | $8.36 | 0 |
| 2023-02-13 | $7.34 | $8.36 | 0 |
| 2023-02-10 | $7.34 | $8.36 | 0 |
| 2023-02-09 | $7.34 | $8.36 | 0 |
| 2023-02-08 | $7.34 | $8.36 | 0 |
| 2023-02-07 | $7.34 | $8.36 | 0 |
| 2023-02-06 | $7.34 | $8.36 | 19,400 |
| 2023-02-03 | $7.05 | $8.03 | 3,800 |
| 2023-02-02 | $6.80 | $7.75 | 0 |
| 2023-02-01 | $6.80 | $7.75 | 1,200 |
| 2023-01-31 | $6.14 | $7.00 | 100 |
| 2023-01-30 | $6.75 | $7.69 | 1,200 |
| 2023-01-27 | $7.03 | $8.01 | 6,500 |
| 2023-01-26 | $6.31 | $7.19 | 0 |
| 2023-01-25 | $6.31 | $7.19 | 0 |
| 2023-01-24 | $6.31 | $7.19 | 0 |
| 2023-01-23 | $6.31 | $7.19 | 10,100 |
| 2023-01-20 | $6.60 | $7.52 | 20,000 |
| 2023-01-19 | $6.67 | $7.60 | 0 |
| 2023-01-18 | $6.67 | $7.60 | 3,300 |
| 2023-01-17 | $6.65 | $7.58 | 2,500 |
| 2023-01-13 | $6.50 | $7.41 | 0 |
| 2023-01-12 | $6.50 | $7.41 | 0 |
| 2023-01-11 | $6.50 | $7.41 | 2,200 |
| 2023-01-10 | $6.42 | $7.31 | 0 |
| 2023-01-09 | $6.42 | $7.31 | 100 |
| 2023-01-06 | $6.35 | $7.23 | 1,200 |
| 2023-01-05 | $6.00 | $6.84 | 2,100 |
| 2023-01-04 | $5.75 | $6.55 | 0 |
| 2023-01-03 | $5.75 | $6.55 | 0 |