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
- 2009-02-13 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 | $8.00 | $13.01 | 15,800 |
| 2023-12-28 | $8.02 | $13.04 | 11,900 |
| 2023-12-27 | $8.00 | $13.01 | 10,300 |
| 2023-12-26 | $7.93 | $12.90 | 1,500 |
| 2023-12-22 | $7.91 | $12.86 | 22,500 |
| 2023-12-21 | $7.78 | $12.65 | 7,400 |
| 2023-12-20 | $7.79 | $12.67 | 24,700 |
| 2023-12-19 | $7.67 | $12.47 | 17,900 |
| 2023-12-18 | $7.75 | $12.60 | 1,000 |
| 2023-12-15 | $7.58 | $12.33 | 17,400 |
| 2023-12-14 | $7.75 | $12.60 | 10,000 |
| 2023-12-13 | $7.65 | $12.44 | 29,000 |
| 2023-12-12 | $7.70 | $12.52 | 29,000 |
| 2023-12-11 | $7.57 | $12.31 | 16,800 |
| 2023-12-08 | $7.58 | $12.33 | 9,100 |
| 2023-12-07 | $7.69 | $12.50 | 13,300 |
| 2023-12-06 | $7.59 | $12.34 | 27,300 |
| 2023-12-05 | $7.47 | $12.15 | 6,000 |
| 2023-12-04 | $7.43 | $12.08 | 7,300 |
| 2023-12-01 | $7.67 | $12.47 | 4,900 |
| 2023-11-30 | $7.47 | $12.15 | 6,400 |
| 2023-11-29 | $7.59 | $12.34 | 0 |
| 2023-11-28 | $7.59 | $12.34 | 5,600 |
| 2023-11-27 | $7.54 | $12.26 | 6,900 |
| 2023-11-24 | $7.71 | $12.54 | 2,800 |
| 2023-11-22 | $7.40 | $12.03 | 2,400 |
| 2023-11-21 | $7.53 | $12.24 | 37,100 |
| 2023-11-20 | $7.74 | $12.59 | 20,000 |
| 2023-11-17 | $7.61 | $12.37 | 4,000 |
| 2023-11-16 | $7.52 | $12.23 | 2,100 |
| 2023-11-15 | $7.59 | $12.34 | 1,700 |
| 2023-11-14 | $7.31 | $11.89 | 174,400 |
| 2023-11-13 | $7.43 | $12.08 | 23,700 |
| 2023-11-10 | $7.28 | $11.84 | 5,300 |
| 2023-11-09 | $7.35 | $11.95 | 11,100 |
| 2023-11-08 | $7.37 | $11.82 | 16,700 |
| 2023-11-07 | $7.40 | $11.87 | 34,400 |
| 2023-11-06 | $7.62 | $12.22 | 400 |
| 2023-11-03 | $7.45 | $11.95 | 400 |
| 2023-11-02 | $7.29 | $11.69 | 10,300 |
| 2023-11-01 | $7.00 | $11.23 | 22,300 |
| 2023-10-31 | $7.06 | $11.32 | 2,100 |
| 2023-10-30 | $7.17 | $11.50 | 0 |
| 2023-10-27 | $7.17 | $11.50 | 3,100 |
| 2023-10-26 | $7.22 | $11.58 | 4,700 |
| 2023-10-25 | $7.40 | $11.87 | 5,500 |
| 2023-10-24 | $7.59 | $12.17 | 0 |
| 2023-10-23 | $7.59 | $12.17 | 1,000 |
| 2023-10-20 | $7.47 | $11.98 | 500 |
| 2023-10-19 | $7.75 | $12.43 | 100 |
| 2023-10-18 | $7.79 | $12.50 | 1,900 |
| 2023-10-17 | $7.81 | $12.53 | 17,500 |
| 2023-10-16 | $7.94 | $12.74 | 25,500 |
| 2023-10-13 | $7.81 | $12.53 | 25,500 |
| 2023-10-12 | $7.87 | $12.62 | 15,600 |
| 2023-10-11 | $7.97 | $12.78 | 27,600 |
| 2023-10-10 | $7.93 | $12.72 | 7,000 |
| 2023-10-09 | $7.75 | $12.43 | 1,300 |
| 2023-10-06 | $7.88 | $12.64 | 93,100 |
| 2023-10-05 | $7.63 | $12.24 | 100 |
| 2023-10-04 | $7.73 | $12.40 | 800 |
| 2023-10-03 | $7.72 | $12.38 | 21,300 |
| 2023-10-02 | $7.60 | $12.19 | 400 |
| 2023-09-29 | $7.80 | $12.51 | 1,400 |
| 2023-09-28 | $7.75 | $12.43 | 8,200 |
| 2023-09-27 | $7.64 | $12.26 | 53,400 |
| 2023-09-26 | $7.78 | $12.48 | 4,600 |
| 2023-09-25 | $7.72 | $12.38 | 1,200 |
| 2023-09-22 | $7.81 | $12.53 | 4,400 |
| 2023-09-21 | $7.76 | $12.45 | 1,000 |
| 2023-09-20 | $7.80 | $12.51 | 3,300 |
| 2023-09-19 | $7.88 | $12.64 | 25,700 |
| 2023-09-18 | $7.56 | $12.13 | 1,400 |
| 2023-09-15 | $7.57 | $12.14 | 14,600 |
| 2023-09-14 | $7.73 | $12.40 | 8,400 |
| 2023-09-13 | $7.47 | $11.98 | 4,100 |
| 2023-09-12 | $7.42 | $11.90 | 8,800 |
| 2023-09-11 | $7.45 | $11.95 | 11,000 |
| 2023-09-08 | $7.09 | $11.37 | 6,400 |
| 2023-09-07 | $7.40 | $11.87 | 3,100 |
| 2023-09-06 | $7.36 | $11.81 | 800 |
| 2023-09-05 | $7.25 | $11.63 | 10,100 |
| 2023-09-01 | $7.37 | $11.82 | 4,200 |
| 2023-08-31 | $7.30 | $11.71 | 4,000 |
| 2023-08-30 | $7.42 | $11.90 | 84,700 |
| 2023-08-29 | $7.28 | $11.68 | 24,800 |
| 2023-08-28 | $7.44 | $11.93 | 4,400 |
| 2023-08-25 | $7.40 | $11.87 | 1,600 |
| 2023-08-24 | $7.37 | $11.82 | 6,000 |
| 2023-08-23 | $7.32 | $11.74 | 18,400 |
| 2023-08-22 | $7.35 | $11.79 | 47,400 |
| 2023-08-21 | $7.24 | $11.61 | 2,100 |
| 2023-08-18 | $7.37 | $11.82 | 1,000 |
| 2023-08-17 | $7.39 | $11.85 | 17,500 |
| 2023-08-16 | $7.45 | $11.95 | 26,500 |
| 2023-08-15 | $7.73 | $12.40 | 15,100 |
| 2023-08-14 | $7.80 | $12.51 | 10,200 |
| 2023-08-11 | $7.76 | $12.45 | 3,900 |
| 2023-08-10 | $8.02 | $12.86 | 100 |
| 2023-08-09 | $8.02 | $12.70 | 300 |
| 2023-08-08 | $8.25 | $13.07 | 0 |
| 2023-08-07 | $8.25 | $13.07 | 37,500 |
| 2023-08-04 | $8.06 | $12.77 | 9,400 |
| 2023-08-03 | $8.16 | $12.93 | 500 |
| 2023-08-02 | $8.03 | $12.72 | 64,100 |
| 2023-08-01 | $8.30 | $13.15 | 7,800 |
| 2023-07-31 | $8.21 | $13.01 | 4,500 |
| 2023-07-28 | $8.09 | $12.82 | 1,400 |
| 2023-07-27 | $8.12 | $12.86 | 1,900 |
| 2023-07-26 | $8.30 | $13.15 | 21,100 |
| 2023-07-25 | $8.20 | $12.99 | 17,800 |
| 2023-07-24 | $7.96 | $12.61 | 4,800 |
| 2023-07-21 | $8.06 | $12.77 | 600 |
| 2023-07-20 | $8.11 | $12.85 | 178,300 |
| 2023-07-19 | $8.12 | $12.86 | 1,400 |
| 2023-07-18 | $8.08 | $12.80 | 14,500 |
| 2023-07-17 | $8.04 | $12.74 | 18,600 |
| 2023-07-14 | $8.00 | $12.67 | 2,500 |
| 2023-07-13 | $8.00 | $12.67 | 34,300 |
| 2023-07-12 | $7.86 | $12.45 | 30,000 |
| 2023-07-11 | $7.70 | $12.20 | 906,400 |
| 2023-07-10 | $7.65 | $12.12 | 9,100 |
| 2023-07-07 | $7.70 | $12.20 | 3,700 |
| 2023-07-06 | $7.87 | $12.47 | 22,800 |
| 2023-07-05 | $7.88 | $12.48 | 13,000 |
| 2023-07-03 | $7.87 | $12.47 | 2,000 |
| 2023-06-30 | $7.56 | $11.98 | 7,100 |
| 2023-06-29 | $7.54 | $11.94 | 1,200 |
| 2023-06-28 | $7.67 | $12.15 | 37,400 |
| 2023-06-27 | $7.77 | $12.31 | 19,500 |
| 2023-06-26 | $7.63 | $12.09 | 1,700 |
| 2023-06-23 | $7.65 | $12.12 | 2,000 |
| 2023-06-22 | $7.73 | $12.24 | 6,800 |
| 2023-06-21 | $7.84 | $12.42 | 12,300 |
| 2023-06-20 | $7.85 | $12.43 | 600 |
| 2023-06-16 | $7.82 | $12.39 | 8,100 |
| 2023-06-15 | $7.77 | $12.31 | 11,800 |
| 2023-06-14 | $7.70 | $12.20 | 16,300 |
| 2023-06-13 | $7.53 | $11.93 | 8,800 |
| 2023-06-12 | $7.58 | $12.01 | 5,400 |
| 2023-06-09 | $7.63 | $12.09 | 16,000 |
| 2023-06-08 | $7.51 | $11.90 | 15,400 |
| 2023-06-07 | $7.56 | $11.98 | 3,500 |
| 2023-06-06 | $7.70 | $12.20 | 13,300 |
| 2023-06-05 | $7.40 | $11.72 | 67,700 |
| 2023-06-02 | $7.50 | $11.88 | 16,000 |
| 2023-06-01 | $7.40 | $11.72 | 12,200 |
| 2023-05-31 | $7.32 | $11.60 | 10,900 |
| 2023-05-30 | $7.41 | $11.74 | 11,500 |
| 2023-05-26 | $7.38 | $11.69 | 24,100 |
| 2023-05-25 | $7.49 | $11.86 | 42,500 |
| 2023-05-24 | $7.34 | $11.63 | 6,200 |
| 2023-05-23 | $7.55 | $11.96 | 12,200 |
| 2023-05-22 | $7.61 | $12.05 | 13,700 |
| 2023-05-19 | $7.54 | $11.94 | 18,600 |
| 2023-05-18 | $7.47 | $11.83 | 7,000 |
| 2023-05-17 | $7.45 | $11.80 | 5,600 |
| 2023-05-16 | $7.51 | $11.90 | 1,100 |
| 2023-05-15 | $7.51 | $11.90 | 5,400 |
| 2023-05-12 | $7.40 | $11.72 | 1,900 |
| 2023-05-11 | $7.45 | $11.80 | 6,400 |
| 2023-05-10 | $7.56 | $11.82 | 5,400 |
| 2023-05-09 | $7.63 | $11.93 | 5,000 |
| 2023-05-08 | $7.43 | $11.61 | 4,900 |
| 2023-05-05 | $7.52 | $11.75 | 50,900 |
| 2023-05-04 | $7.45 | $11.65 | 0 |
| 2023-05-03 | $7.45 | $11.65 | 2,500 |
| 2023-05-02 | $7.32 | $11.44 | 69,500 |
| 2023-05-01 | $7.20 | $11.25 | 1,800 |
| 2023-04-28 | $7.10 | $11.10 | 6,400 |
| 2023-04-27 | $7.21 | $11.27 | 12,400 |
| 2023-04-26 | $7.03 | $10.99 | 2,100 |
| 2023-04-25 | $7.09 | $11.08 | 49,000 |
| 2023-04-24 | $7.09 | $11.08 | 58,900 |
| 2023-04-21 | $7.01 | $10.96 | 400 |
| 2023-04-20 | $7.15 | $11.18 | 77,400 |
| 2023-04-19 | $7.15 | $11.18 | 1,600 |
| 2023-04-18 | $7.20 | $11.25 | 9,100 |
| 2023-04-17 | $7.11 | $11.11 | 15,700 |
| 2023-04-14 | $7.21 | $11.27 | 12,300 |
| 2023-04-13 | $7.11 | $11.11 | 9,400 |
| 2023-04-12 | $6.98 | $10.91 | 24,800 |
| 2023-04-11 | $7.03 | $10.99 | 24,900 |
| 2023-04-10 | $6.83 | $10.68 | 4,000 |
| 2023-04-06 | $6.97 | $10.89 | 16,500 |
| 2023-04-05 | $6.86 | $10.72 | 1,600 |
| 2023-04-04 | $6.89 | $10.77 | 1,900 |
| 2023-04-03 | $6.80 | $10.63 | 5,100 |
| 2023-03-31 | $6.80 | $10.63 | 2,000 |
| 2023-03-30 | $6.91 | $10.80 | 6,000 |
| 2023-03-29 | $6.78 | $10.60 | 4,500 |
| 2023-03-28 | $6.69 | $10.46 | 1,300 |
| 2023-03-27 | $6.65 | $10.39 | 26,600 |
| 2023-03-24 | $6.62 | $10.35 | 500 |
| 2023-03-23 | $6.70 | $10.47 | 2,000 |
| 2023-03-22 | $6.87 | $10.74 | 700 |
| 2023-03-21 | $6.74 | $10.54 | 39,800 |
| 2023-03-20 | $6.66 | $10.41 | 23,500 |
| 2023-03-17 | $6.78 | $10.60 | 0 |
| 2023-03-16 | $6.78 | $10.60 | 1,800 |
| 2023-03-15 | $6.64 | $10.38 | 41,100 |
| 2023-03-14 | $7.07 | $11.05 | 8,500 |
| 2023-03-13 | $6.89 | $10.77 | 1,300 |
| 2023-03-10 | $7.00 | $10.94 | 23,100 |
| 2023-03-09 | $7.23 | $11.30 | 200 |
| 2023-03-08 | $7.45 | $11.65 | 3,400 |
| 2023-03-07 | $7.46 | $11.66 | 2,600 |
| 2023-03-06 | $7.46 | $11.66 | 100 |
| 2023-03-03 | $7.46 | $11.66 | 13,700 |
| 2023-03-02 | $7.32 | $11.44 | 3,300 |
| 2023-03-01 | $7.63 | $11.57 | 5,500 |
| 2023-02-28 | $7.70 | $11.67 | 700 |
| 2023-02-27 | $7.50 | $11.37 | 5,700 |
| 2023-02-24 | $7.60 | $11.52 | 2,700 |
| 2023-02-23 | $7.58 | $11.49 | 3,400 |
| 2023-02-22 | $7.68 | $11.64 | 16,100 |
| 2023-02-21 | $7.81 | $11.84 | 25,600 |
| 2023-02-17 | $7.42 | $11.25 | 47,800 |
| 2023-02-16 | $7.51 | $11.39 | 15,900 |
| 2023-02-15 | $7.33 | $11.11 | 4,200 |
| 2023-02-14 | $7.35 | $11.14 | 400 |
| 2023-02-13 | $7.50 | $11.37 | 21,600 |
| 2023-02-10 | $7.37 | $11.17 | 16,100 |
| 2023-02-09 | $7.54 | $11.43 | 22,400 |
| 2023-02-08 | $7.30 | $11.07 | 3,400 |
| 2023-02-07 | $7.25 | $10.99 | 15,900 |
| 2023-02-06 | $7.11 | $10.78 | 20,700 |
| 2023-02-03 | $7.30 | $11.07 | 2,600 |
| 2023-02-02 | $7.32 | $11.10 | 2,600 |
| 2023-02-01 | $7.40 | $11.22 | 183,400 |
| 2023-01-31 | $7.33 | $11.11 | 33,300 |
| 2023-01-30 | $7.45 | $11.29 | 6,900 |
| 2023-01-27 | $7.45 | $11.29 | 300 |
| 2023-01-26 | $7.43 | $11.26 | 18,200 |
| 2023-01-25 | $7.38 | $11.19 | 9,000 |
| 2023-01-24 | $7.28 | $11.04 | 24,900 |
| 2023-01-23 | $7.26 | $11.01 | 12,500 |
| 2023-01-20 | $7.37 | $11.17 | 24,900 |
| 2023-01-19 | $7.26 | $11.01 | 800 |
| 2023-01-18 | $7.28 | $11.04 | 6,100 |
| 2023-01-17 | $7.16 | $10.85 | 15,700 |
| 2023-01-13 | $7.14 | $10.82 | 600 |
| 2023-01-12 | $7.03 | $10.66 | 36,000 |
| 2023-01-11 | $6.86 | $10.40 | 9,900 |
| 2023-01-10 | $6.80 | $10.31 | 1,900 |
| 2023-01-09 | $6.85 | $10.38 | 2,900 |
| 2023-01-06 | $6.78 | $10.28 | 17,200 |
| 2023-01-05 | $6.74 | $10.22 | 5,600 |
| 2023-01-04 | $6.46 | $9.79 | 31,500 |
| 2023-01-03 | $6.10 | $9.25 | 0 |