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
- 1999-11-10 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 | $6.00 | $13.72 | 22,000 |
| 2023-12-28 | $6.02 | $13.76 | 3,900 |
| 2023-12-27 | $5.85 | $13.37 | 2,500 |
| 2023-12-26 | $5.89 | $13.47 | 100 |
| 2023-12-22 | $5.96 | $13.63 | 1,900 |
| 2023-12-21 | $5.94 | $13.58 | 1,900 |
| 2023-12-20 | $5.97 | $13.65 | 1,100 |
| 2023-12-19 | $5.80 | $13.26 | 3,200 |
| 2023-12-18 | $5.59 | $12.78 | 9,500 |
| 2023-12-15 | $5.48 | $12.53 | 1,700 |
| 2023-12-14 | $5.62 | $12.85 | 10,300 |
| 2023-12-13 | $5.13 | $11.73 | 10,900 |
| 2023-12-12 | $5.30 | $12.12 | 600 |
| 2023-12-11 | $5.28 | $12.07 | 8,500 |
| 2023-12-08 | $5.40 | $12.35 | 2,700 |
| 2023-12-07 | $5.55 | $12.69 | 1,800 |
| 2023-12-06 | $5.40 | $12.35 | 3,000 |
| 2023-12-05 | $5.45 | $12.46 | 3,400 |
| 2023-12-04 | $5.31 | $12.14 | 1,200 |
| 2023-12-01 | $5.54 | $12.67 | 1,000 |
| 2023-11-30 | $5.44 | $12.44 | 2,600 |
| 2023-11-29 | $5.43 | $12.41 | 3,600 |
| 2023-11-28 | $5.07 | $11.59 | 3,800 |
| 2023-11-27 | $5.27 | $12.05 | 2,900 |
| 2023-11-24 | $5.29 | $12.09 | 300 |
| 2023-11-22 | $5.29 | $12.09 | 2,700 |
| 2023-11-21 | $5.35 | $12.23 | 4,700 |
| 2023-11-20 | $5.30 | $12.12 | 10,600 |
| 2023-11-17 | $5.10 | $11.66 | 2,700 |
| 2023-11-16 | $5.29 | $12.09 | 3,900 |
| 2023-11-15 | $5.21 | $11.91 | 17,300 |
| 2023-11-14 | $5.69 | $13.01 | 2,600 |
| 2023-11-13 | $5.60 | $12.80 | 4,500 |
| 2023-11-10 | $5.56 | $12.71 | 0 |
| 2023-11-09 | $5.56 | $12.71 | 2,000 |
| 2023-11-08 | $5.74 | $13.12 | 1,300 |
| 2023-11-07 | $5.54 | $12.67 | 17,300 |
| 2023-11-06 | $5.52 | $12.62 | 9,600 |
| 2023-11-03 | $5.05 | $11.55 | 1,500 |
| 2023-11-02 | $5.00 | $11.43 | 2,300 |
| 2023-11-01 | $5.05 | $11.55 | 4,100 |
| 2023-10-31 | $5.30 | $12.12 | 600 |
| 2023-10-30 | $5.33 | $12.19 | 8,600 |
| 2023-10-27 | $5.57 | $12.73 | 6,900 |
| 2023-10-26 | $5.76 | $13.17 | 600 |
| 2023-10-25 | $5.91 | $13.51 | 0 |
| 2023-10-24 | $5.91 | $13.51 | 4,700 |
| 2023-10-23 | $5.74 | $13.12 | 1,100 |
| 2023-10-20 | $5.85 | $13.37 | 4,000 |
| 2023-10-19 | $6.08 | $13.67 | 1,900 |
| 2023-10-18 | $6.11 | $13.74 | 2,500 |
| 2023-10-17 | $6.07 | $13.65 | 3,900 |
| 2023-10-16 | $6.13 | $13.78 | 5,200 |
| 2023-10-13 | $6.23 | $14.01 | 2,800 |
| 2023-10-12 | $6.16 | $13.85 | 2,100 |
| 2023-10-11 | $6.21 | $13.96 | 900 |
| 2023-10-10 | $6.30 | $14.17 | 2,500 |
| 2023-10-09 | $6.28 | $14.12 | 3,500 |
| 2023-10-06 | $6.10 | $13.72 | 3,300 |
| 2023-10-05 | $6.31 | $14.19 | 2,600 |
| 2023-10-04 | $6.59 | $14.82 | 900 |
| 2023-10-03 | $6.40 | $14.39 | 11,000 |
| 2023-10-02 | $6.70 | $15.07 | 1,000 |
| 2023-09-29 | $6.37 | $14.32 | 11,800 |
| 2023-09-28 | $6.69 | $15.04 | 300 |
| 2023-09-27 | $6.69 | $15.04 | 300 |
| 2023-09-26 | $6.69 | $15.04 | 5,400 |
| 2023-09-25 | $6.83 | $15.36 | 1,300 |
| 2023-09-22 | $6.98 | $15.70 | 4,800 |
| 2023-09-21 | $7.08 | $15.92 | 8,100 |
| 2023-09-20 | $7.16 | $16.10 | 1,900 |
| 2023-09-19 | $7.22 | $16.24 | 2,000 |
| 2023-09-18 | $7.15 | $16.08 | 0 |
| 2023-09-15 | $7.15 | $16.08 | 2,900 |
| 2023-09-14 | $7.15 | $16.08 | 300 |
| 2023-09-13 | $7.15 | $16.08 | 700 |
| 2023-09-12 | $7.15 | $16.08 | 2,100 |
| 2023-09-11 | $7.25 | $16.30 | 600 |
| 2023-09-08 | $7.28 | $16.37 | 1,500 |
| 2023-09-07 | $7.40 | $16.64 | 800 |
| 2023-09-06 | $7.25 | $16.30 | 0 |
| 2023-09-05 | $7.25 | $16.30 | 4,200 |
| 2023-09-01 | $7.34 | $16.51 | 7,200 |
| 2023-08-31 | $7.24 | $16.28 | 3,000 |
| 2023-08-30 | $7.26 | $16.33 | 6,100 |
| 2023-08-29 | $7.50 | $16.86 | 28,800 |
| 2023-08-28 | $7.54 | $16.95 | 5,400 |
| 2023-08-25 | $7.38 | $16.60 | 1,200 |
| 2023-08-24 | $7.60 | $17.09 | 900 |
| 2023-08-23 | $7.48 | $16.82 | 300 |
| 2023-08-22 | $7.85 | $17.65 | 4,500 |
| 2023-08-21 | $7.80 | $17.54 | 300 |
| 2023-08-18 | $7.85 | $17.65 | 2,400 |
| 2023-08-17 | $7.66 | $17.22 | 0 |
| 2023-08-16 | $7.66 | $17.22 | 1,900 |
| 2023-08-15 | $8.04 | $18.08 | 2,500 |
| 2023-08-14 | $7.95 | $17.88 | 4,300 |
| 2023-08-11 | $8.09 | $18.19 | 10,300 |
| 2023-08-10 | $7.81 | $17.56 | 600 |
| 2023-08-09 | $8.10 | $18.21 | 9,100 |
| 2023-08-08 | $7.71 | $17.34 | 3,200 |
| 2023-08-07 | $7.86 | $17.67 | 800 |
| 2023-08-04 | $7.99 | $17.97 | 1,200 |
| 2023-08-03 | $8.10 | $18.21 | 1,800 |
| 2023-08-02 | $7.60 | $17.09 | 4,200 |
| 2023-08-01 | $8.10 | $18.21 | 6,200 |
| 2023-07-31 | $8.07 | $18.15 | 4,000 |
| 2023-07-28 | $7.75 | $17.43 | 500 |
| 2023-07-27 | $8.04 | $18.08 | 2,500 |
| 2023-07-26 | $8.00 | $17.99 | 16,800 |
| 2023-07-25 | $7.51 | $16.89 | 3,000 |
| 2023-07-24 | $7.39 | $16.62 | 100 |
| 2023-07-21 | $7.35 | $16.53 | 2,600 |
| 2023-07-20 | $7.52 | $16.69 | 3,200 |
| 2023-07-19 | $7.55 | $16.75 | 3,300 |
| 2023-07-18 | $7.58 | $16.82 | 2,800 |
| 2023-07-17 | $7.49 | $16.62 | 500 |
| 2023-07-14 | $7.55 | $16.75 | 900 |
| 2023-07-13 | $7.61 | $16.88 | 9,300 |
| 2023-07-12 | $7.70 | $17.08 | 9,900 |
| 2023-07-11 | $7.35 | $16.31 | 2,100 |
| 2023-07-10 | $7.50 | $16.64 | 4,100 |
| 2023-07-07 | $7.70 | $17.08 | 1,700 |
| 2023-07-06 | $7.76 | $17.22 | 1,700 |
| 2023-07-05 | $7.77 | $17.24 | 5,200 |
| 2023-07-03 | $7.71 | $17.11 | 200 |
| 2023-06-30 | $7.70 | $17.08 | 5,100 |
| 2023-06-29 | $7.70 | $17.08 | 2,200 |
| 2023-06-28 | $7.72 | $17.13 | 0 |
| 2023-06-27 | $7.72 | $17.13 | 2,500 |
| 2023-06-26 | $7.81 | $17.33 | 1,400 |
| 2023-06-23 | $7.37 | $16.35 | 4,100 |
| 2023-06-22 | $7.63 | $16.93 | 100 |
| 2023-06-21 | $7.63 | $16.93 | 500 |
| 2023-06-20 | $7.63 | $16.93 | 4,300 |
| 2023-06-16 | $7.94 | $17.62 | 7,000 |
| 2023-06-15 | $8.03 | $17.82 | 400 |
| 2023-06-14 | $7.69 | $17.06 | 700 |
| 2023-06-13 | $7.88 | $17.48 | 1,600 |
| 2023-06-12 | $8.00 | $17.75 | 3,100 |
| 2023-06-09 | $7.50 | $16.64 | 1,500 |
| 2023-06-08 | $7.62 | $16.91 | 15,600 |
| 2023-06-07 | $8.40 | $18.64 | 1,300 |
| 2023-06-06 | $8.40 | $18.64 | 600 |
| 2023-06-05 | $8.33 | $18.48 | 0 |
| 2023-06-02 | $8.33 | $18.48 | 1,800 |
| 2023-06-01 | $8.50 | $18.86 | 1,500 |
| 2023-05-31 | $8.07 | $17.91 | 300 |
| 2023-05-30 | $8.12 | $18.02 | 300 |
| 2023-05-26 | $7.64 | $16.95 | 1,100 |
| 2023-05-25 | $7.44 | $16.51 | 5,200 |
| 2023-05-24 | $7.75 | $17.20 | 4,400 |
| 2023-05-23 | $7.90 | $17.53 | 3,100 |
| 2023-05-22 | $8.00 | $17.75 | 1,100 |
| 2023-05-19 | $7.70 | $17.08 | 8,500 |
| 2023-05-18 | $7.93 | $17.59 | 8,200 |
| 2023-05-17 | $8.24 | $18.28 | 2,500 |
| 2023-05-16 | $7.89 | $17.51 | 300 |
| 2023-05-15 | $7.68 | $17.04 | 0 |
| 2023-05-12 | $7.68 | $17.04 | 1,200 |
| 2023-05-11 | $7.71 | $17.11 | 7,200 |
| 2023-05-10 | $8.02 | $17.79 | 1,500 |
| 2023-05-09 | $8.40 | $18.64 | 800 |
| 2023-05-08 | $7.96 | $17.66 | 1,900 |
| 2023-05-05 | $8.20 | $18.19 | 300 |
| 2023-05-04 | $7.81 | $17.33 | 1,700 |
| 2023-05-03 | $7.08 | $15.71 | 3,100 |
| 2023-05-02 | $7.14 | $15.84 | 5,600 |
| 2023-05-01 | $7.15 | $15.86 | 4,100 |
| 2023-04-28 | $7.12 | $15.80 | 1,200 |
| 2023-04-27 | $7.11 | $15.78 | 2,300 |
| 2023-04-26 | $7.08 | $15.71 | 7,300 |
| 2023-04-25 | $7.18 | $15.93 | 0 |
| 2023-04-24 | $7.18 | $15.93 | 3,700 |
| 2023-04-21 | $7.02 | $15.58 | 800 |
| 2023-04-20 | $7.31 | $16.00 | 6,100 |
| 2023-04-19 | $7.25 | $15.87 | 300 |
| 2023-04-18 | $7.25 | $15.87 | 4,700 |
| 2023-04-17 | $7.26 | $15.89 | 600 |
| 2023-04-14 | $7.40 | $16.19 | 300 |
| 2023-04-13 | $7.26 | $15.89 | 12,200 |
| 2023-04-12 | $7.43 | $16.26 | 100 |
| 2023-04-11 | $7.43 | $16.26 | 10,700 |
| 2023-04-10 | $7.23 | $15.82 | 2,600 |
| 2023-04-06 | $7.22 | $15.80 | 13,500 |
| 2023-04-05 | $7.21 | $15.78 | 1,200 |
| 2023-04-04 | $7.21 | $15.78 | 3,200 |
| 2023-04-03 | $7.25 | $15.87 | 4,100 |
| 2023-03-31 | $7.24 | $15.84 | 13,300 |
| 2023-03-30 | $7.74 | $16.94 | 3,300 |
| 2023-03-29 | $7.50 | $16.41 | 4,300 |
| 2023-03-28 | $7.69 | $16.83 | 2,600 |
| 2023-03-27 | $7.32 | $16.02 | 0 |
| 2023-03-24 | $7.32 | $16.02 | 6,400 |
| 2023-03-23 | $7.31 | $16.00 | 10,700 |
| 2023-03-22 | $7.45 | $16.30 | 13,600 |
| 2023-03-21 | $7.70 | $16.85 | 6,900 |
| 2023-03-20 | $7.62 | $16.68 | 600 |
| 2023-03-17 | $7.95 | $17.40 | 3,100 |
| 2023-03-16 | $7.56 | $16.54 | 200 |
| 2023-03-15 | $7.55 | $16.52 | 7,500 |
| 2023-03-14 | $7.68 | $16.81 | 3,100 |
| 2023-03-13 | $7.97 | $17.44 | 4,400 |
| 2023-03-10 | $7.95 | $17.40 | 4,500 |
| 2023-03-09 | $7.86 | $17.20 | 6,300 |
| 2023-03-08 | $8.04 | $17.59 | 9,300 |
| 2023-03-07 | $8.23 | $18.01 | 1,800 |
| 2023-03-06 | $8.38 | $18.34 | 3,400 |
| 2023-03-03 | $8.35 | $18.27 | 2,800 |
| 2023-03-02 | $8.52 | $18.65 | 1,700 |
| 2023-03-01 | $8.28 | $18.12 | 2,800 |
| 2023-02-28 | $8.25 | $18.05 | 500 |
| 2023-02-27 | $8.47 | $18.54 | 1,100 |
| 2023-02-24 | $8.60 | $18.82 | 0 |
| 2023-02-23 | $8.60 | $18.82 | 0 |
| 2023-02-22 | $8.60 | $18.82 | 0 |
| 2023-02-21 | $8.60 | $18.82 | 400 |
| 2023-02-17 | $8.60 | $18.82 | 5,200 |
| 2023-02-16 | $8.60 | $18.82 | 1,100 |
| 2023-02-15 | $9.25 | $20.24 | 6,100 |
| 2023-02-14 | $8.60 | $18.82 | 0 |
| 2023-02-13 | $8.60 | $18.82 | 500 |
| 2023-02-10 | $8.50 | $18.60 | 1,600 |
| 2023-02-09 | $8.60 | $18.82 | 0 |
| 2023-02-08 | $8.60 | $18.82 | 200 |
| 2023-02-07 | $8.54 | $18.69 | 400 |
| 2023-02-06 | $8.32 | $18.21 | 3,700 |
| 2023-02-03 | $8.41 | $18.40 | 800 |
| 2023-02-02 | $8.27 | $18.10 | 1,600 |
| 2023-02-01 | $8.66 | $18.95 | 0 |
| 2023-01-31 | $8.66 | $18.95 | 2,400 |
| 2023-01-30 | $8.01 | $17.53 | 1,400 |
| 2023-01-27 | $8.20 | $17.94 | 0 |
| 2023-01-26 | $8.20 | $17.94 | 1,400 |
| 2023-01-25 | $8.23 | $18.01 | 2,800 |
| 2023-01-24 | $8.40 | $18.38 | 600 |
| 2023-01-23 | $9.02 | $19.74 | 200 |
| 2023-01-20 | $9.02 | $19.74 | 600 |
| 2023-01-19 | $8.35 | $18.05 | 900 |
| 2023-01-18 | $8.35 | $18.05 | 0 |
| 2023-01-17 | $8.35 | $18.05 | 900 |
| 2023-01-13 | $8.30 | $17.95 | 400 |
| 2023-01-12 | $8.00 | $17.30 | 0 |
| 2023-01-11 | $8.00 | $17.30 | 0 |
| 2023-01-10 | $8.00 | $17.30 | 0 |
| 2023-01-09 | $8.00 | $17.30 | 500 |
| 2023-01-06 | $8.21 | $17.75 | 0 |
| 2023-01-05 | $8.21 | $17.75 | 0 |
| 2023-01-04 | $8.21 | $17.75 | 0 |
| 2023-01-03 | $8.21 | $17.75 | 700 |