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
- 2010-10-15 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 | $7.16 | $10.00 | 3,400 |
| 2023-12-28 | $7.65 | $10.69 | 6,500 |
| 2023-12-27 | $7.55 | $10.46 | 3,800 |
| 2023-12-26 | $7.90 | $10.94 | 5,700 |
| 2023-12-22 | $7.65 | $10.60 | 7,400 |
| 2023-12-21 | $7.55 | $10.46 | 14,300 |
| 2023-12-20 | $7.60 | $10.53 | 2,800 |
| 2023-12-19 | $7.52 | $10.42 | 12,500 |
| 2023-12-18 | $7.28 | $10.08 | 4,800 |
| 2023-12-15 | $7.26 | $10.06 | 4,800 |
| 2023-12-14 | $7.55 | $10.46 | 76,400 |
| 2023-12-13 | $7.58 | $10.50 | 20,500 |
| 2023-12-12 | $7.20 | $9.97 | 14,300 |
| 2023-12-11 | $6.99 | $9.68 | 9,100 |
| 2023-12-08 | $7.50 | $10.39 | 26,300 |
| 2023-12-07 | $7.36 | $10.20 | 19,200 |
| 2023-12-06 | $7.50 | $10.39 | 33,200 |
| 2023-12-05 | $6.97 | $9.66 | 12,100 |
| 2023-12-04 | $6.84 | $9.48 | 11,700 |
| 2023-12-01 | $6.96 | $9.64 | 7,100 |
| 2023-11-30 | $6.94 | $9.61 | 11,700 |
| 2023-11-29 | $6.92 | $9.59 | 31,400 |
| 2023-11-28 | $6.92 | $9.59 | 5,500 |
| 2023-11-27 | $7.01 | $9.71 | 29,100 |
| 2023-11-24 | $7.04 | $9.75 | 16,200 |
| 2023-11-22 | $7.11 | $9.85 | 20,800 |
| 2023-11-21 | $7.07 | $9.79 | 21,500 |
| 2023-11-20 | $7.20 | $9.97 | 7,000 |
| 2023-11-17 | $6.98 | $9.67 | 4,000 |
| 2023-11-16 | $7.00 | $9.70 | 4,900 |
| 2023-11-15 | $6.85 | $9.49 | 2,700 |
| 2023-11-14 | $6.92 | $9.59 | 8,900 |
| 2023-11-13 | $6.54 | $9.06 | 23,600 |
| 2023-11-10 | $6.85 | $9.49 | 13,100 |
| 2023-11-09 | $6.90 | $9.56 | 17,800 |
| 2023-11-08 | $6.65 | $9.21 | 3,800 |
| 2023-11-07 | $6.95 | $9.63 | 8,700 |
| 2023-11-06 | $6.29 | $8.71 | 20,100 |
| 2023-11-03 | $6.55 | $9.07 | 49,100 |
| 2023-11-02 | $6.32 | $8.75 | 29,500 |
| 2023-11-01 | $6.08 | $8.42 | 57,300 |
| 2023-10-31 | $6.12 | $8.48 | 1,141,000 |
| 2023-10-30 | $5.93 | $8.21 | 64,800 |
| 2023-10-27 | $6.33 | $8.77 | 59,600 |
| 2023-10-26 | $6.78 | $9.39 | 2,800 |
| 2023-10-25 | $6.69 | $9.27 | 32,500 |
| 2023-10-24 | $6.77 | $9.38 | 6,300 |
| 2023-10-23 | $6.79 | $9.41 | 7,500 |
| 2023-10-20 | $6.68 | $9.25 | 8,800 |
| 2023-10-19 | $6.63 | $9.18 | 3,700 |
| 2023-10-18 | $6.69 | $9.27 | 4,700 |
| 2023-10-17 | $6.66 | $9.23 | 4,300 |
| 2023-10-16 | $6.78 | $9.39 | 3,300 |
| 2023-10-13 | $6.77 | $9.38 | 3,400 |
| 2023-10-12 | $6.89 | $9.54 | 2,500 |
| 2023-10-11 | $7.03 | $9.74 | 4,700 |
| 2023-10-10 | $6.84 | $9.48 | 12,900 |
| 2023-10-09 | $6.47 | $8.96 | 3,500 |
| 2023-10-06 | $6.70 | $9.28 | 4,700 |
| 2023-10-05 | $6.60 | $9.14 | 3,000 |
| 2023-10-04 | $6.65 | $9.13 | 2,900 |
| 2023-10-03 | $6.84 | $9.39 | 6,300 |
| 2023-10-02 | $7.17 | $9.84 | 2,400 |
| 2023-09-29 | $7.46 | $10.24 | 0 |
| 2023-09-28 | $7.46 | $10.24 | 4,300 |
| 2023-09-27 | $7.33 | $10.06 | 2,300 |
| 2023-09-26 | $7.37 | $10.11 | 5,100 |
| 2023-09-25 | $7.56 | $10.37 | 6,000 |
| 2023-09-22 | $7.56 | $10.37 | 2,800 |
| 2023-09-21 | $7.60 | $10.43 | 2,100 |
| 2023-09-20 | $7.70 | $10.57 | 4,800 |
| 2023-09-19 | $7.81 | $10.72 | 1,300 |
| 2023-09-18 | $8.02 | $11.01 | 4,300 |
| 2023-09-15 | $7.67 | $10.53 | 1,700 |
| 2023-09-14 | $8.04 | $11.03 | 1,300 |
| 2023-09-13 | $8.26 | $11.34 | 1,200 |
| 2023-09-12 | $8.12 | $11.14 | 1,100 |
| 2023-09-11 | $7.50 | $10.29 | 1,600 |
| 2023-09-08 | $8.00 | $10.98 | 1,800 |
| 2023-09-07 | $7.89 | $10.83 | 700 |
| 2023-09-06 | $7.90 | $10.84 | 900 |
| 2023-09-05 | $7.94 | $10.90 | 1,200 |
| 2023-09-01 | $8.08 | $11.09 | 5,900 |
| 2023-08-31 | $7.75 | $10.64 | 3,700 |
| 2023-08-30 | $8.31 | $11.40 | 300 |
| 2023-08-29 | $8.31 | $11.40 | 21,400 |
| 2023-08-28 | $8.15 | $11.18 | 900 |
| 2023-08-25 | $8.22 | $11.28 | 3,600 |
| 2023-08-24 | $8.30 | $11.39 | 4,200 |
| 2023-08-23 | $8.37 | $11.49 | 1,200 |
| 2023-08-22 | $8.20 | $11.25 | 7,100 |
| 2023-08-21 | $8.22 | $11.28 | 1,300 |
| 2023-08-18 | $8.33 | $11.43 | 2,500 |
| 2023-08-17 | $8.29 | $11.38 | 1,600 |
| 2023-08-16 | $8.33 | $11.43 | 13,100 |
| 2023-08-15 | $8.48 | $11.64 | 1,600 |
| 2023-08-14 | $8.35 | $11.46 | 1,300 |
| 2023-08-11 | $8.89 | $12.20 | 1,200 |
| 2023-08-10 | $9.06 | $12.43 | 1,500 |
| 2023-08-09 | $8.71 | $11.95 | 1,100 |
| 2023-08-08 | $8.98 | $12.32 | 1,300 |
| 2023-08-07 | $9.03 | $12.39 | 1,500 |
| 2023-08-04 | $9.04 | $12.41 | 3,600 |
| 2023-08-03 | $9.06 | $12.43 | 800 |
| 2023-08-02 | $9.19 | $12.61 | 3,500 |
| 2023-08-01 | $8.95 | $12.28 | 4,500 |
| 2023-07-31 | $9.15 | $12.56 | 1,300 |
| 2023-07-28 | $9.18 | $12.60 | 1,100 |
| 2023-07-27 | $9.43 | $12.94 | 900 |
| 2023-07-26 | $9.39 | $12.89 | 1,700 |
| 2023-07-25 | $9.26 | $12.71 | 6,200 |
| 2023-07-24 | $9.29 | $12.75 | 1,100 |
| 2023-07-21 | $9.28 | $12.74 | 900 |
| 2023-07-20 | $9.01 | $12.36 | 1,600 |
| 2023-07-19 | $9.19 | $12.61 | 16,900 |
| 2023-07-18 | $9.17 | $12.58 | 1,500 |
| 2023-07-17 | $9.26 | $12.71 | 3,100 |
| 2023-07-14 | $9.27 | $12.72 | 1,200 |
| 2023-07-13 | $9.41 | $12.91 | 4,900 |
| 2023-07-12 | $9.42 | $12.93 | 2,900 |
| 2023-07-11 | $9.20 | $12.63 | 24,900 |
| 2023-07-10 | $9.07 | $12.45 | 7,500 |
| 2023-07-07 | $9.35 | $12.83 | 1,700 |
| 2023-07-06 | $9.13 | $12.53 | 5,100 |
| 2023-07-05 | $9.02 | $12.29 | 4,700 |
| 2023-07-03 | $9.13 | $12.44 | 9,700 |
| 2023-06-30 | $9.62 | $13.11 | 3,500 |
| 2023-06-29 | $9.02 | $12.29 | 1,500 |
| 2023-06-28 | $9.13 | $12.44 | 4,100 |
| 2023-06-27 | $8.84 | $12.05 | 800 |
| 2023-06-26 | $9.02 | $12.29 | 10,200 |
| 2023-06-23 | $9.11 | $12.41 | 5,900 |
| 2023-06-22 | $9.01 | $12.28 | 800 |
| 2023-06-21 | $9.24 | $12.59 | 1,000 |
| 2023-06-20 | $9.20 | $12.54 | 1,600 |
| 2023-06-16 | $9.32 | $12.70 | 11,800 |
| 2023-06-15 | $9.47 | $12.90 | 2,900 |
| 2023-06-14 | $9.37 | $12.77 | 3,100 |
| 2023-06-13 | $9.29 | $12.66 | 15,600 |
| 2023-06-12 | $9.52 | $12.97 | 2,400 |
| 2023-06-09 | $9.38 | $12.78 | 5,200 |
| 2023-06-08 | $8.90 | $12.13 | 1,400 |
| 2023-06-07 | $8.70 | $11.85 | 12,500 |
| 2023-06-06 | $9.04 | $12.32 | 8,600 |
| 2023-06-05 | $8.62 | $11.75 | 4,100 |
| 2023-06-02 | $8.44 | $11.50 | 5,500 |
| 2023-06-01 | $7.90 | $10.76 | 4,100 |
| 2023-05-31 | $8.10 | $11.04 | 5,000 |
| 2023-05-30 | $8.27 | $11.27 | 4,700 |
| 2023-05-26 | $8.27 | $11.27 | 4,900 |
| 2023-05-25 | $8.09 | $11.02 | 8,600 |
| 2023-05-24 | $7.60 | $10.36 | 5,200 |
| 2023-05-23 | $7.60 | $10.36 | 1,900 |
| 2023-05-22 | $7.97 | $10.86 | 1,800 |
| 2023-05-19 | $7.86 | $10.71 | 10,700 |
| 2023-05-18 | $7.71 | $10.51 | 2,000 |
| 2023-05-17 | $7.65 | $10.42 | 1,100 |
| 2023-05-16 | $7.78 | $10.60 | 29,700 |
| 2023-05-15 | $7.71 | $10.51 | 5,900 |
| 2023-05-12 | $7.79 | $10.61 | 2,100 |
| 2023-05-11 | $7.65 | $10.42 | 1,700 |
| 2023-05-10 | $7.78 | $10.60 | 1,000 |
| 2023-05-09 | $7.75 | $10.56 | 5,000 |
| 2023-05-08 | $7.53 | $10.26 | 5,100 |
| 2023-05-05 | $7.56 | $10.30 | 1,800 |
| 2023-05-04 | $7.39 | $10.07 | 4,800 |
| 2023-05-03 | $7.30 | $9.95 | 2,400 |
| 2023-05-02 | $7.03 | $9.58 | 4,300 |
| 2023-05-01 | $7.11 | $9.69 | 4,000 |
| 2023-04-28 | $7.49 | $10.21 | 8,300 |
| 2023-04-27 | $7.25 | $9.88 | 2,200 |
| 2023-04-26 | $7.16 | $9.76 | 3,800 |
| 2023-04-25 | $7.04 | $9.59 | 3,300 |
| 2023-04-24 | $7.16 | $9.76 | 12,000 |
| 2023-04-21 | $6.95 | $9.47 | 1,300 |
| 2023-04-20 | $7.05 | $9.61 | 1,800 |
| 2023-04-19 | $7.24 | $9.87 | 1,500 |
| 2023-04-18 | $7.63 | $10.40 | 1,100 |
| 2023-04-17 | $7.57 | $10.31 | 3,700 |
| 2023-04-14 | $7.48 | $10.19 | 7,900 |
| 2023-04-13 | $7.68 | $10.46 | 7,700 |
| 2023-04-12 | $7.55 | $10.29 | 4,600 |
| 2023-04-11 | $7.46 | $10.16 | 19,700 |
| 2023-04-10 | $7.04 | $9.59 | 3,300 |
| 2023-04-06 | $7.40 | $10.08 | 2,900 |
| 2023-04-05 | $7.50 | $10.22 | 9,500 |
| 2023-04-04 | $7.24 | $9.78 | 3,700 |
| 2023-04-03 | $6.98 | $9.43 | 5,800 |
| 2023-03-31 | $7.36 | $9.95 | 3,400 |
| 2023-03-30 | $7.72 | $10.43 | 3,900 |
| 2023-03-29 | $7.77 | $10.50 | 2,700 |
| 2023-03-28 | $7.83 | $10.58 | 10,300 |
| 2023-03-27 | $7.20 | $9.73 | 2,900 |
| 2023-03-24 | $7.43 | $10.04 | 7,300 |
| 2023-03-23 | $7.35 | $9.93 | 1,600 |
| 2023-03-22 | $7.64 | $10.33 | 6,300 |
| 2023-03-21 | $7.82 | $10.57 | 1,300 |
| 2023-03-20 | $7.73 | $10.45 | 11,100 |
| 2023-03-17 | $7.40 | $10.00 | 2,400 |
| 2023-03-16 | $7.82 | $10.57 | 19,000 |
| 2023-03-15 | $7.75 | $10.47 | 8,400 |
| 2023-03-14 | $7.71 | $10.42 | 4,800 |
| 2023-03-13 | $7.28 | $9.84 | 5,000 |
| 2023-03-10 | $7.73 | $10.45 | 2,500 |
| 2023-03-09 | $8.20 | $11.08 | 1,300 |
| 2023-03-08 | $8.20 | $11.08 | 4,400 |
| 2023-03-07 | $8.30 | $11.22 | 900 |
| 2023-03-06 | $8.15 | $11.01 | 3,200 |
| 2023-03-03 | $8.04 | $10.87 | 1,000 |
| 2023-03-02 | $7.97 | $10.77 | 7,300 |
| 2023-03-01 | $7.88 | $10.65 | 10,000 |
| 2023-02-28 | $7.65 | $10.34 | 11,300 |
| 2023-02-27 | $8.22 | $11.11 | 4,100 |
| 2023-02-24 | $8.39 | $11.34 | 2,400 |
| 2023-02-23 | $8.46 | $11.43 | 3,600 |
| 2023-02-22 | $8.44 | $11.41 | 7,500 |
| 2023-02-21 | $8.15 | $11.01 | 15,400 |
| 2023-02-17 | $8.45 | $11.42 | 89,200 |
| 2023-02-16 | $8.78 | $11.87 | 114,400 |
| 2023-02-15 | $8.89 | $12.01 | 325,200 |
| 2023-02-14 | $8.76 | $11.84 | 10,900 |
| 2023-02-13 | $8.74 | $11.81 | 5,300 |
| 2023-02-10 | $8.58 | $11.60 | 3,200 |
| 2023-02-09 | $8.39 | $11.34 | 7,400 |
| 2023-02-08 | $8.61 | $11.64 | 3,200 |
| 2023-02-07 | $8.57 | $11.58 | 4,800 |
| 2023-02-06 | $8.68 | $11.73 | 2,600 |
| 2023-02-03 | $8.79 | $11.88 | 6,600 |
| 2023-02-02 | $8.87 | $11.99 | 2,500 |
| 2023-02-01 | $9.09 | $12.28 | 2,000 |
| 2023-01-31 | $9.08 | $12.27 | 4,700 |
| 2023-01-30 | $8.73 | $11.80 | 5,400 |
| 2023-01-27 | $8.64 | $11.68 | 3,100 |
| 2023-01-26 | $8.62 | $11.65 | 3,100 |
| 2023-01-25 | $8.67 | $11.72 | 7,500 |
| 2023-01-24 | $8.46 | $11.43 | 3,800 |
| 2023-01-23 | $8.39 | $11.34 | 4,200 |
| 2023-01-20 | $8.48 | $11.46 | 7,400 |
| 2023-01-19 | $8.65 | $11.69 | 3,000 |
| 2023-01-18 | $8.63 | $11.66 | 3,400 |
| 2023-01-17 | $8.42 | $11.38 | 4,000 |
| 2023-01-13 | $8.63 | $11.66 | 4,900 |
| 2023-01-12 | $8.81 | $11.91 | 6,200 |
| 2023-01-11 | $8.66 | $11.70 | 7,800 |
| 2023-01-10 | $8.26 | $11.16 | 6,800 |
| 2023-01-09 | $8.08 | $10.92 | 3,500 |
| 2023-01-06 | $8.30 | $11.22 | 17,900 |
| 2023-01-05 | $7.85 | $10.61 | 4,800 |
| 2023-01-04 | $7.65 | $10.34 | 8,700 |
| 2023-01-03 | $7.63 | $10.31 | 4,100 |