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
- 2011-06-30 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 | $7.96 | 8,400 |
| 2023-12-28 | $5.97 | $7.92 | 20,000 |
| 2023-12-27 | $6.06 | $8.04 | 62,100 |
| 2023-12-26 | $5.97 | $7.92 | 13,400 |
| 2023-12-22 | $5.95 | $7.89 | 43,000 |
| 2023-12-21 | $5.94 | $7.88 | 10,600 |
| 2023-12-20 | $5.89 | $7.81 | 290,400 |
| 2023-12-19 | $5.99 | $7.94 | 15,700 |
| 2023-12-18 | $5.83 | $7.73 | 107,600 |
| 2023-12-15 | $5.84 | $7.75 | 90,300 |
| 2023-12-14 | $5.78 | $7.67 | 105,500 |
| 2023-12-13 | $5.53 | $7.33 | 19,600 |
| 2023-12-12 | $5.50 | $7.29 | 12,800 |
| 2023-12-11 | $5.59 | $7.41 | 93,500 |
| 2023-12-08 | $5.70 | $7.56 | 25,300 |
| 2023-12-07 | $5.78 | $7.67 | 32,900 |
| 2023-12-06 | $5.61 | $7.44 | 10,100 |
| 2023-12-05 | $5.55 | $7.36 | 10,600 |
| 2023-12-04 | $5.64 | $7.48 | 13,600 |
| 2023-12-01 | $5.78 | $7.67 | 156,100 |
| 2023-11-30 | $5.57 | $7.39 | 19,500 |
| 2023-11-29 | $5.70 | $7.56 | 5,000 |
| 2023-11-28 | $5.67 | $7.52 | 22,900 |
| 2023-11-27 | $5.59 | $7.41 | 25,600 |
| 2023-11-24 | $5.69 | $7.55 | 17,800 |
| 2023-11-22 | $5.64 | $7.48 | 15,100 |
| 2023-11-21 | $5.74 | $7.61 | 196,900 |
| 2023-11-20 | $5.84 | $7.75 | 35,100 |
| 2023-11-17 | $5.86 | $7.77 | 162,100 |
| 2023-11-16 | $5.70 | $7.56 | 13,800 |
| 2023-11-15 | $5.79 | $7.68 | 58,100 |
| 2023-11-14 | $5.60 | $7.43 | 41,200 |
| 2023-11-13 | $5.33 | $7.07 | 15,000 |
| 2023-11-10 | $5.25 | $6.96 | 8,300 |
| 2023-11-09 | $5.24 | $6.95 | 10,000 |
| 2023-11-08 | $5.23 | $6.94 | 54,700 |
| 2023-11-07 | $5.32 | $7.06 | 10,200 |
| 2023-11-06 | $5.46 | $7.24 | 20,800 |
| 2023-11-03 | $5.46 | $7.24 | 54,700 |
| 2023-11-02 | $5.40 | $7.16 | 20,500 |
| 2023-11-01 | $5.21 | $6.91 | 12,500 |
| 2023-10-31 | $5.29 | $7.02 | 13,000 |
| 2023-10-30 | $5.43 | $7.20 | 8,300 |
| 2023-10-27 | $5.35 | $7.10 | 4,900 |
| 2023-10-26 | $5.33 | $7.07 | 13,600 |
| 2023-10-25 | $5.32 | $7.06 | 12,300 |
| 2023-10-24 | $5.28 | $7.00 | 28,900 |
| 2023-10-23 | $5.30 | $7.03 | 150,900 |
| 2023-10-20 | $5.29 | $7.02 | 21,200 |
| 2023-10-19 | $5.51 | $7.31 | 2,300 |
| 2023-10-18 | $5.54 | $7.35 | 60,500 |
| 2023-10-17 | $5.64 | $7.48 | 12,200 |
| 2023-10-16 | $5.65 | $7.49 | 58,700 |
| 2023-10-13 | $5.54 | $7.35 | 5,000 |
| 2023-10-12 | $5.65 | $7.49 | 5,100 |
| 2023-10-11 | $5.68 | $7.53 | 19,700 |
| 2023-10-10 | $5.72 | $7.59 | 71,200 |
| 2023-10-09 | $5.56 | $7.37 | 25,800 |
| 2023-10-06 | $5.50 | $7.29 | 16,300 |
| 2023-10-05 | $5.38 | $7.14 | 5,300 |
| 2023-10-04 | $5.40 | $7.16 | 30,600 |
| 2023-10-03 | $5.45 | $7.23 | 76,200 |
| 2023-10-02 | $5.55 | $7.36 | 9,100 |
| 2023-09-29 | $5.69 | $7.55 | 8,000 |
| 2023-09-28 | $5.64 | $7.48 | 84,700 |
| 2023-09-27 | $5.48 | $7.27 | 13,300 |
| 2023-09-26 | $5.49 | $7.28 | 25,100 |
| 2023-09-25 | $5.59 | $7.41 | 11,500 |
| 2023-09-22 | $5.57 | $7.39 | 3,900 |
| 2023-09-21 | $5.56 | $7.37 | 33,500 |
| 2023-09-20 | $5.74 | $7.61 | 5,000 |
| 2023-09-19 | $5.70 | $7.56 | 17,400 |
| 2023-09-18 | $5.69 | $7.55 | 13,700 |
| 2023-09-15 | $5.56 | $7.37 | 10,100 |
| 2023-09-14 | $5.60 | $7.43 | 51,300 |
| 2023-09-13 | $5.35 | $7.10 | 28,400 |
| 2023-09-12 | $5.42 | $7.19 | 10,200 |
| 2023-09-11 | $5.40 | $7.16 | 18,500 |
| 2023-09-08 | $5.25 | $6.96 | 11,600 |
| 2023-09-07 | $5.29 | $7.02 | 7,800 |
| 2023-09-06 | $5.32 | $7.06 | 18,800 |
| 2023-09-05 | $5.39 | $7.15 | 3,000 |
| 2023-09-01 | $5.40 | $7.16 | 26,400 |
| 2023-08-31 | $5.34 | $7.08 | 4,100 |
| 2023-08-30 | $5.52 | $6.92 | 22,200 |
| 2023-08-29 | $5.55 | $6.96 | 137,900 |
| 2023-08-28 | $5.47 | $6.86 | 4,900 |
| 2023-08-25 | $5.42 | $6.80 | 8,700 |
| 2023-08-24 | $5.36 | $6.72 | 14,200 |
| 2023-08-23 | $5.53 | $6.94 | 5,600 |
| 2023-08-22 | $5.47 | $6.86 | 25,200 |
| 2023-08-21 | $5.35 | $6.71 | 43,000 |
| 2023-08-18 | $5.33 | $6.68 | 23,000 |
| 2023-08-17 | $5.40 | $6.77 | 18,700 |
| 2023-08-16 | $5.32 | $6.67 | 11,900 |
| 2023-08-15 | $5.30 | $6.65 | 36,200 |
| 2023-08-14 | $5.51 | $6.91 | 76,000 |
| 2023-08-11 | $5.66 | $7.10 | 12,700 |
| 2023-08-10 | $5.73 | $7.19 | 24,800 |
| 2023-08-09 | $5.80 | $7.27 | 12,300 |
| 2023-08-08 | $5.72 | $7.17 | 16,600 |
| 2023-08-07 | $5.89 | $7.39 | 22,800 |
| 2023-08-04 | $5.85 | $7.34 | 16,600 |
| 2023-08-03 | $5.87 | $7.36 | 7,000 |
| 2023-08-02 | $5.87 | $7.36 | 132,200 |
| 2023-08-01 | $6.02 | $7.55 | 4,800 |
| 2023-07-31 | $6.09 | $7.64 | 13,100 |
| 2023-07-28 | $5.98 | $7.50 | 12,200 |
| 2023-07-27 | $6.00 | $7.53 | 19,100 |
| 2023-07-26 | $6.09 | $7.64 | 44,000 |
| 2023-07-25 | $6.21 | $7.79 | 74,000 |
| 2023-07-24 | $6.15 | $7.71 | 118,000 |
| 2023-07-21 | $6.05 | $7.59 | 62,400 |
| 2023-07-20 | $6.08 | $7.63 | 13,000 |
| 2023-07-19 | $5.87 | $7.36 | 30,600 |
| 2023-07-18 | $5.89 | $7.39 | 49,600 |
| 2023-07-17 | $5.96 | $7.48 | 28,900 |
| 2023-07-14 | $6.07 | $7.61 | 32,400 |
| 2023-07-13 | $6.15 | $7.71 | 114,700 |
| 2023-07-12 | $5.94 | $7.45 | 27,500 |
| 2023-07-11 | $5.66 | $7.10 | 7,500 |
| 2023-07-10 | $5.58 | $7.00 | 3,000 |
| 2023-07-07 | $5.62 | $7.05 | 26,600 |
| 2023-07-06 | $5.53 | $6.94 | 19,400 |
| 2023-07-05 | $5.78 | $7.25 | 71,300 |
| 2023-07-03 | $5.83 | $7.31 | 5,200 |
| 2023-06-30 | $5.66 | $7.10 | 23,100 |
| 2023-06-29 | $5.53 | $6.94 | 50,300 |
| 2023-06-28 | $5.49 | $6.89 | 27,900 |
| 2023-06-27 | $5.64 | $7.07 | 33,200 |
| 2023-06-26 | $5.59 | $7.01 | 34,400 |
| 2023-06-23 | $5.50 | $6.90 | 40,100 |
| 2023-06-22 | $5.70 | $7.15 | 13,700 |
| 2023-06-21 | $5.77 | $7.24 | 10,800 |
| 2023-06-20 | $5.79 | $7.26 | 68,100 |
| 2023-06-16 | $6.03 | $7.56 | 46,600 |
| 2023-06-15 | $6.07 | $7.61 | 22,100 |
| 2023-06-14 | $5.93 | $7.44 | 26,900 |
| 2023-06-13 | $5.76 | $7.22 | 42,400 |
| 2023-06-12 | $5.48 | $6.87 | 10,300 |
| 2023-06-09 | $5.48 | $6.87 | 102,000 |
| 2023-06-08 | $5.52 | $6.92 | 18,900 |
| 2023-06-07 | $5.40 | $6.77 | 128,400 |
| 2023-06-06 | $5.32 | $6.67 | 31,400 |
| 2023-06-05 | $5.35 | $6.71 | 107,600 |
| 2023-06-02 | $5.40 | $6.77 | 14,400 |
| 2023-06-01 | $5.23 | $6.56 | 4,000 |
| 2023-05-31 | $5.14 | $6.45 | 137,400 |
| 2023-05-30 | $5.17 | $6.48 | 23,900 |
| 2023-05-26 | $5.24 | $6.57 | 38,100 |
| 2023-05-25 | $5.13 | $6.43 | 71,500 |
| 2023-05-24 | $5.15 | $6.46 | 43,500 |
| 2023-05-23 | $5.26 | $6.60 | 35,000 |
| 2023-05-22 | $5.42 | $6.80 | 19,400 |
| 2023-05-19 | $5.42 | $6.80 | 3,100 |
| 2023-05-18 | $5.33 | $6.68 | 20,600 |
| 2023-05-17 | $5.48 | $6.87 | 7,200 |
| 2023-05-16 | $5.41 | $6.79 | 15,400 |
| 2023-05-15 | $5.48 | $6.87 | 17,000 |
| 2023-05-12 | $5.40 | $6.77 | 32,600 |
| 2023-05-11 | $5.37 | $6.74 | 67,600 |
| 2023-05-10 | $5.62 | $7.05 | 16,400 |
| 2023-05-09 | $5.67 | $7.11 | 87,300 |
| 2023-05-08 | $5.68 | $7.12 | 20,900 |
| 2023-05-05 | $5.65 | $7.09 | 8,100 |
| 2023-05-04 | $5.50 | $6.90 | 68,800 |
| 2023-05-03 | $5.78 | $6.97 | 14,100 |
| 2023-05-02 | $5.74 | $6.93 | 14,900 |
| 2023-05-01 | $5.89 | $7.11 | 40,200 |
| 2023-04-28 | $5.88 | $7.09 | 28,100 |
| 2023-04-27 | $5.98 | $7.21 | 25,900 |
| 2023-04-26 | $5.94 | $7.17 | 107,800 |
| 2023-04-25 | $5.81 | $7.01 | 27,500 |
| 2023-04-24 | $6.10 | $7.36 | 32,500 |
| 2023-04-21 | $6.10 | $7.36 | 212,800 |
| 2023-04-20 | $6.22 | $7.50 | 27,100 |
| 2023-04-19 | $6.14 | $7.41 | 201,700 |
| 2023-04-18 | $6.20 | $7.48 | 118,400 |
| 2023-04-17 | $6.05 | $7.30 | 25,200 |
| 2023-04-14 | $6.13 | $7.40 | 175,200 |
| 2023-04-13 | $6.13 | $7.40 | 23,600 |
| 2023-04-12 | $6.01 | $7.25 | 30,500 |
| 2023-04-11 | $5.88 | $7.09 | 29,300 |
| 2023-04-10 | $5.69 | $6.86 | 8,200 |
| 2023-04-06 | $5.76 | $6.95 | 21,900 |
| 2023-04-05 | $5.70 | $6.88 | 27,700 |
| 2023-04-04 | $5.79 | $6.99 | 85,300 |
| 2023-04-03 | $5.71 | $6.89 | 37,900 |
| 2023-03-31 | $5.73 | $6.91 | 63,400 |
| 2023-03-30 | $5.81 | $7.01 | 136,400 |
| 2023-03-29 | $5.71 | $6.89 | 9,500 |
| 2023-03-28 | $5.67 | $6.84 | 157,000 |
| 2023-03-27 | $5.56 | $6.71 | 15,700 |
| 2023-03-24 | $5.41 | $6.53 | 10,800 |
| 2023-03-23 | $5.47 | $6.60 | 8,100 |
| 2023-03-22 | $5.50 | $6.64 | 20,600 |
| 2023-03-21 | $5.53 | $6.67 | 30,100 |
| 2023-03-20 | $5.54 | $6.68 | 29,600 |
| 2023-03-17 | $5.29 | $6.38 | 43,600 |
| 2023-03-16 | $5.16 | $6.23 | 24,700 |
| 2023-03-15 | $5.01 | $6.04 | 129,800 |
| 2023-03-14 | $5.60 | $6.76 | 7,400 |
| 2023-03-13 | $5.60 | $6.76 | 15,500 |
| 2023-03-10 | $5.62 | $6.78 | 31,700 |
| 2023-03-09 | $5.61 | $6.77 | 14,400 |
| 2023-03-08 | $5.74 | $6.93 | 75,400 |
| 2023-03-07 | $5.68 | $6.85 | 35,200 |
| 2023-03-06 | $6.05 | $7.30 | 29,300 |
| 2023-03-03 | $6.30 | $7.60 | 23,200 |
| 2023-03-02 | $6.10 | $7.36 | 94,900 |
| 2023-03-01 | $6.19 | $7.47 | 134,200 |
| 2023-02-28 | $5.95 | $7.18 | 8,100 |
| 2023-02-27 | $5.99 | $7.23 | 44,200 |
| 2023-02-24 | $5.84 | $7.05 | 15,300 |
| 2023-02-23 | $5.95 | $7.18 | 12,400 |
| 2023-02-22 | $5.95 | $7.18 | 29,800 |
| 2023-02-21 | $6.05 | $7.30 | 11,600 |
| 2023-02-17 | $6.15 | $7.42 | 28,000 |
| 2023-02-16 | $6.08 | $7.34 | 34,900 |
| 2023-02-15 | $6.18 | $7.46 | 251,800 |
| 2023-02-14 | $6.37 | $7.69 | 9,000 |
| 2023-02-13 | $6.32 | $7.62 | 14,600 |
| 2023-02-10 | $6.20 | $7.48 | 23,500 |
| 2023-02-09 | $6.36 | $7.67 | 46,400 |
| 2023-02-08 | $6.65 | $8.02 | 26,200 |
| 2023-02-07 | $6.65 | $8.02 | 9,200 |
| 2023-02-06 | $6.53 | $7.88 | 185,900 |
| 2023-02-03 | $6.66 | $8.04 | 326,000 |
| 2023-02-02 | $6.64 | $8.01 | 37,700 |
| 2023-02-01 | $6.86 | $8.28 | 40,700 |
| 2023-01-31 | $6.70 | $8.08 | 101,500 |
| 2023-01-30 | $6.78 | $8.18 | 63,600 |
| 2023-01-27 | $6.80 | $8.20 | 46,000 |
| 2023-01-26 | $6.84 | $8.25 | 9,500 |
| 2023-01-25 | $6.96 | $8.40 | 20,900 |
| 2023-01-24 | $6.96 | $8.40 | 70,600 |
| 2023-01-23 | $7.17 | $8.65 | 345,900 |
| 2023-01-20 | $7.16 | $8.64 | 36,100 |
| 2023-01-19 | $7.07 | $8.53 | 21,600 |
| 2023-01-18 | $7.04 | $8.49 | 86,100 |
| 2023-01-17 | $6.73 | $8.12 | 50,300 |
| 2023-01-13 | $6.84 | $8.25 | 73,500 |
| 2023-01-12 | $6.68 | $8.06 | 9,600 |
| 2023-01-11 | $6.54 | $7.89 | 21,700 |
| 2023-01-10 | $6.50 | $7.84 | 206,900 |
| 2023-01-09 | $6.58 | $7.94 | 13,700 |
| 2023-01-06 | $6.40 | $7.72 | 13,500 |
| 2023-01-05 | $6.14 | $7.41 | 7,900 |
| 2023-01-04 | $6.11 | $7.37 | 34,700 |
| 2023-01-03 | $6.54 | $7.89 | 6,000 |