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
- 2010-06-10 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 | $8.64 | $16.18 | 2,800 |
| 2023-12-28 | $8.64 | $16.18 | 4,400 |
| 2023-12-27 | $8.56 | $15.92 | 10,300 |
| 2023-12-26 | $8.56 | $15.92 | 0 |
| 2023-12-22 | $8.56 | $15.92 | 11,800 |
| 2023-12-21 | $8.50 | $15.81 | 22,700 |
| 2023-12-20 | $8.42 | $15.66 | 33,500 |
| 2023-12-19 | $8.55 | $15.90 | 12,200 |
| 2023-12-18 | $8.46 | $15.73 | 51,400 |
| 2023-12-15 | $8.42 | $15.66 | 50,400 |
| 2023-12-14 | $8.46 | $15.73 | 200 |
| 2023-12-13 | $8.00 | $14.88 | 49,800 |
| 2023-12-12 | $8.00 | $14.88 | 49,900 |
| 2023-12-11 | $8.00 | $14.88 | 38,400 |
| 2023-12-08 | $8.00 | $14.88 | 1,000 |
| 2023-12-07 | $8.08 | $15.03 | 3,000 |
| 2023-12-06 | $8.14 | $15.14 | 4,600 |
| 2023-12-05 | $8.08 | $15.03 | 17,900 |
| 2023-12-04 | $8.07 | $15.01 | 800 |
| 2023-12-01 | $8.10 | $15.06 | 2,100 |
| 2023-11-30 | $7.88 | $14.65 | 19,000 |
| 2023-11-29 | $7.86 | $14.62 | 700 |
| 2023-11-28 | $8.00 | $14.77 | 1,700 |
| 2023-11-27 | $7.94 | $14.66 | 0 |
| 2023-11-24 | $7.94 | $14.66 | 100 |
| 2023-11-22 | $7.78 | $14.37 | 100 |
| 2023-11-21 | $7.81 | $14.42 | 900 |
| 2023-11-20 | $7.95 | $14.68 | 2,700 |
| 2023-11-17 | $7.91 | $14.61 | 14,000 |
| 2023-11-16 | $7.84 | $14.48 | 800 |
| 2023-11-15 | $7.98 | $14.73 | 14,200 |
| 2023-11-14 | $7.66 | $14.14 | 0 |
| 2023-11-13 | $7.66 | $14.14 | 1,300 |
| 2023-11-10 | $7.61 | $14.05 | 1,900 |
| 2023-11-09 | $7.85 | $14.49 | 2,600 |
| 2023-11-08 | $7.85 | $14.49 | 1,200 |
| 2023-11-07 | $7.85 | $14.49 | 0 |
| 2023-11-06 | $7.85 | $14.49 | 600 |
| 2023-11-03 | $7.88 | $14.55 | 7,600 |
| 2023-11-02 | $7.36 | $13.59 | 5,800 |
| 2023-11-01 | $7.36 | $13.59 | 300 |
| 2023-10-31 | $7.17 | $13.24 | 31,900 |
| 2023-10-30 | $7.17 | $13.24 | 4,500 |
| 2023-10-27 | $7.29 | $13.36 | 10,700 |
| 2023-10-26 | $7.29 | $13.36 | 10,500 |
| 2023-10-25 | $7.50 | $13.74 | 700 |
| 2023-10-24 | $7.56 | $13.85 | 11,900 |
| 2023-10-23 | $7.56 | $13.85 | 1,200 |
| 2023-10-20 | $7.55 | $13.83 | 10,900 |
| 2023-10-19 | $7.64 | $14.00 | 1,600 |
| 2023-10-18 | $7.64 | $14.00 | 4,300 |
| 2023-10-17 | $7.74 | $14.18 | 2,100 |
| 2023-10-16 | $7.83 | $14.35 | 2,200 |
| 2023-10-13 | $7.81 | $14.31 | 0 |
| 2023-10-12 | $7.81 | $14.31 | 0 |
| 2023-10-11 | $7.81 | $14.31 | 900 |
| 2023-10-10 | $7.80 | $14.29 | 1,100 |
| 2023-10-09 | $7.66 | $14.04 | 100 |
| 2023-10-06 | $7.67 | $14.05 | 1,200 |
| 2023-10-05 | $7.67 | $14.05 | 6,400 |
| 2023-10-04 | $7.63 | $13.98 | 1,900 |
| 2023-10-03 | $7.70 | $14.11 | 8,200 |
| 2023-10-02 | $7.70 | $14.11 | 2,100 |
| 2023-09-29 | $8.01 | $14.68 | 800 |
| 2023-09-28 | $8.01 | $14.68 | 10,000 |
| 2023-09-27 | $7.92 | $14.41 | 8,100 |
| 2023-09-26 | $8.02 | $14.59 | 8,000 |
| 2023-09-25 | $8.23 | $14.97 | 200 |
| 2023-09-22 | $8.25 | $15.01 | 1,100 |
| 2023-09-21 | $8.35 | $15.19 | 2,600 |
| 2023-09-20 | $8.38 | $15.24 | 600 |
| 2023-09-19 | $8.48 | $15.42 | 500 |
| 2023-09-18 | $8.41 | $15.30 | 800 |
| 2023-09-15 | $8.41 | $15.30 | 12,900 |
| 2023-09-14 | $8.41 | $15.30 | 10,200 |
| 2023-09-13 | $8.37 | $15.22 | 0 |
| 2023-09-12 | $8.37 | $15.22 | 600 |
| 2023-09-11 | $8.37 | $15.22 | 800 |
| 2023-09-08 | $8.37 | $15.22 | 100 |
| 2023-09-07 | $8.53 | $15.51 | 300 |
| 2023-09-06 | $8.53 | $15.51 | 4,700 |
| 2023-09-05 | $8.71 | $15.84 | 0 |
| 2023-09-01 | $8.71 | $15.84 | 0 |
| 2023-08-31 | $8.71 | $15.84 | 600 |
| 2023-08-30 | $8.73 | $15.88 | 0 |
| 2023-08-29 | $8.73 | $15.77 | 100 |
| 2023-08-28 | $8.50 | $15.36 | 0 |
| 2023-08-25 | $8.50 | $15.36 | 0 |
| 2023-08-24 | $8.50 | $15.36 | 0 |
| 2023-08-23 | $8.50 | $15.36 | 0 |
| 2023-08-22 | $8.50 | $15.36 | 600 |
| 2023-08-21 | $8.58 | $15.50 | 100 |
| 2023-08-18 | $8.75 | $15.81 | 200 |
| 2023-08-17 | $8.64 | $15.61 | 100 |
| 2023-08-16 | $8.78 | $15.86 | 300 |
| 2023-08-15 | $8.78 | $15.86 | 300 |
| 2023-08-14 | $8.53 | $15.41 | 0 |
| 2023-08-11 | $8.53 | $15.41 | 0 |
| 2023-08-10 | $8.53 | $15.41 | 1,700 |
| 2023-08-09 | $8.56 | $15.47 | 2,500 |
| 2023-08-08 | $8.47 | $15.30 | 0 |
| 2023-08-07 | $8.47 | $15.30 | 100 |
| 2023-08-04 | $8.47 | $15.30 | 1,000 |
| 2023-08-03 | $8.41 | $15.19 | 500 |
| 2023-08-02 | $8.69 | $15.70 | 0 |
| 2023-08-01 | $8.69 | $15.70 | 0 |
| 2023-07-31 | $8.69 | $15.70 | 500 |
| 2023-07-28 | $8.69 | $15.70 | 200 |
| 2023-07-27 | $8.87 | $15.92 | 200 |
| 2023-07-26 | $8.86 | $15.90 | 200 |
| 2023-07-25 | $8.89 | $15.96 | 1,400 |
| 2023-07-24 | $8.91 | $15.99 | 100 |
| 2023-07-21 | $8.89 | $15.96 | 100 |
| 2023-07-20 | $8.77 | $15.74 | 0 |
| 2023-07-19 | $8.77 | $15.74 | 0 |
| 2023-07-18 | $8.77 | $15.74 | 100 |
| 2023-07-17 | $8.77 | $15.74 | 600 |
| 2023-07-14 | $8.90 | $15.97 | 200 |
| 2023-07-13 | $8.73 | $15.67 | 4,100 |
| 2023-07-12 | $8.60 | $15.43 | 400 |
| 2023-07-11 | $8.45 | $15.17 | 0 |
| 2023-07-10 | $8.45 | $15.17 | 1,200 |
| 2023-07-07 | $8.50 | $15.26 | 100 |
| 2023-07-06 | $8.53 | $15.31 | 0 |
| 2023-07-05 | $8.53 | $15.31 | 100 |
| 2023-07-03 | $8.67 | $15.56 | 0 |
| 2023-06-30 | $8.67 | $15.56 | 200 |
| 2023-06-29 | $8.58 | $15.40 | 0 |
| 2023-06-28 | $8.58 | $15.29 | 0 |
| 2023-06-27 | $8.58 | $15.29 | 200 |
| 2023-06-26 | $8.42 | $15.01 | 100 |
| 2023-06-23 | $8.43 | $15.03 | 1,300 |
| 2023-06-22 | $8.54 | $15.22 | 3,500 |
| 2023-06-21 | $8.63 | $15.38 | 0 |
| 2023-06-20 | $8.63 | $15.38 | 0 |
| 2023-06-16 | $8.63 | $15.38 | 0 |
| 2023-06-15 | $8.63 | $15.38 | 0 |
| 2023-06-14 | $8.63 | $15.38 | 0 |
| 2023-06-13 | $8.63 | $15.38 | 200 |
| 2023-06-12 | $8.56 | $15.26 | 900 |
| 2023-06-09 | $8.72 | $15.54 | 0 |
| 2023-06-08 | $8.72 | $15.54 | 0 |
| 2023-06-07 | $8.72 | $15.54 | 1,100 |
| 2023-06-06 | $8.60 | $15.33 | 0 |
| 2023-06-05 | $8.60 | $15.33 | 100 |
| 2023-06-02 | $8.58 | $15.29 | 12,200 |
| 2023-06-01 | $8.36 | $14.90 | 1,700 |
| 2023-05-31 | $8.17 | $14.56 | 100 |
| 2023-05-30 | $8.21 | $14.63 | 100 |
| 2023-05-26 | $8.51 | $15.07 | 0 |
| 2023-05-25 | $8.51 | $15.07 | 0 |
| 2023-05-24 | $8.51 | $15.07 | 0 |
| 2023-05-23 | $8.51 | $15.07 | 300 |
| 2023-05-22 | $8.52 | $15.08 | 0 |
| 2023-05-19 | $8.52 | $15.08 | 100 |
| 2023-05-18 | $8.56 | $15.16 | 1,000 |
| 2023-05-17 | $8.51 | $15.07 | 0 |
| 2023-05-16 | $8.51 | $15.07 | 1,300 |
| 2023-05-15 | $8.77 | $15.53 | 0 |
| 2023-05-12 | $8.77 | $15.53 | 100 |
| 2023-05-11 | $8.30 | $14.69 | 0 |
| 2023-05-10 | $8.30 | $14.69 | 500 |
| 2023-05-09 | $8.27 | $14.64 | 100 |
| 2023-05-08 | $8.29 | $14.68 | 200 |
| 2023-05-05 | $7.94 | $14.06 | 0 |
| 2023-05-04 | $7.94 | $14.06 | 2,100 |
| 2023-05-03 | $8.03 | $14.22 | 100 |
| 2023-05-02 | $8.09 | $14.32 | 0 |
| 2023-05-01 | $8.09 | $14.32 | 0 |
| 2023-04-28 | $8.09 | $14.32 | 0 |
| 2023-04-27 | $8.09 | $14.32 | 0 |
| 2023-04-26 | $8.09 | $14.22 | 0 |
| 2023-04-25 | $8.09 | $14.22 | 200 |
| 2023-04-24 | $8.14 | $14.31 | 0 |
| 2023-04-21 | $8.14 | $14.31 | 0 |
| 2023-04-20 | $8.14 | $14.31 | 100 |
| 2023-04-19 | $8.19 | $14.40 | 0 |
| 2023-04-18 | $8.19 | $14.40 | 100 |
| 2023-04-17 | $8.07 | $14.19 | 300 |
| 2023-04-14 | $7.94 | $13.96 | 0 |
| 2023-04-13 | $7.94 | $13.96 | 0 |
| 2023-04-12 | $7.94 | $13.96 | 400 |
| 2023-04-11 | $7.94 | $13.96 | 0 |
| 2023-04-10 | $7.94 | $13.96 | 300 |
| 2023-04-06 | $7.95 | $13.98 | 0 |
| 2023-04-05 | $7.95 | $13.98 | 100 |
| 2023-04-04 | $7.94 | $13.96 | 600 |
| 2023-04-03 | $7.93 | $13.94 | 200 |
| 2023-03-31 | $7.81 | $13.73 | 0 |
| 2023-03-30 | $7.81 | $13.73 | 0 |
| 2023-03-29 | $7.81 | $13.63 | 200 |
| 2023-03-28 | $7.76 | $13.54 | 0 |
| 2023-03-27 | $7.76 | $13.54 | 800 |
| 2023-03-24 | $7.73 | $13.49 | 0 |
| 2023-03-23 | $7.73 | $13.49 | 0 |
| 2023-03-22 | $7.73 | $13.49 | 700 |
| 2023-03-21 | $7.68 | $13.40 | 100 |
| 2023-03-20 | $7.68 | $13.40 | 200 |
| 2023-03-17 | $7.80 | $13.61 | 600 |
| 2023-03-16 | $7.77 | $13.56 | 400 |
| 2023-03-15 | $8.00 | $13.96 | 0 |
| 2023-03-14 | $8.00 | $13.96 | 900 |
| 2023-03-13 | $7.90 | $13.78 | 100 |
| 2023-03-10 | $7.82 | $13.65 | 100 |
| 2023-03-09 | $8.04 | $14.03 | 100 |
| 2023-03-08 | $8.04 | $14.03 | 200 |
| 2023-03-07 | $8.24 | $14.38 | 0 |
| 2023-03-06 | $8.24 | $14.38 | 500 |
| 2023-03-03 | $8.04 | $14.03 | 0 |
| 2023-03-02 | $8.04 | $14.03 | 4,900 |
| 2023-03-01 | $8.73 | $15.23 | 0 |
| 2023-02-28 | $8.73 | $15.23 | 0 |
| 2023-02-27 | $8.73 | $15.23 | 0 |
| 2023-02-24 | $8.73 | $15.13 | 14,200 |
| 2023-02-23 | $9.30 | $16.12 | 0 |
| 2023-02-22 | $9.30 | $16.12 | 0 |
| 2023-02-21 | $9.30 | $16.12 | 0 |
| 2023-02-17 | $9.30 | $16.12 | 1,500 |
| 2023-02-16 | $9.27 | $16.07 | 200 |
| 2023-02-15 | $8.79 | $15.24 | 300 |
| 2023-02-14 | $9.26 | $16.05 | 0 |
| 2023-02-13 | $9.26 | $16.05 | 200 |
| 2023-02-10 | $8.95 | $15.52 | 0 |
| 2023-02-09 | $8.95 | $15.52 | 0 |
| 2023-02-08 | $8.95 | $15.52 | 1,200 |
| 2023-02-07 | $9.01 | $15.62 | 0 |
| 2023-02-06 | $9.01 | $15.62 | 700 |
| 2023-02-03 | $9.11 | $15.79 | 400 |
| 2023-02-02 | $9.21 | $15.97 | 6,800 |
| 2023-02-01 | $9.00 | $15.60 | 0 |
| 2023-01-31 | $9.00 | $15.60 | 0 |
| 2023-01-30 | $9.00 | $15.60 | 0 |
| 2023-01-27 | $9.00 | $15.50 | 0 |
| 2023-01-26 | $9.00 | $15.50 | 500 |
| 2023-01-25 | $8.96 | $15.43 | 0 |
| 2023-01-24 | $8.96 | $15.43 | 0 |
| 2023-01-23 | $8.96 | $15.43 | 200 |
| 2023-01-20 | $9.02 | $15.53 | 0 |
| 2023-01-19 | $9.02 | $15.53 | 0 |
| 2023-01-18 | $9.02 | $15.53 | 300 |
| 2023-01-17 | $8.88 | $15.29 | 400 |
| 2023-01-13 | $8.79 | $15.14 | 700 |
| 2023-01-12 | $8.59 | $14.79 | 0 |
| 2023-01-11 | $8.59 | $14.79 | 0 |
| 2023-01-10 | $8.59 | $14.79 | 0 |
| 2023-01-09 | $8.59 | $14.79 | 100 |
| 2023-01-06 | $8.03 | $13.83 | 0 |
| 2023-01-05 | $8.03 | $13.83 | 0 |
| 2023-01-04 | $8.03 | $13.83 | 0 |
| 2023-01-03 | $8.03 | $13.83 | 3,000 |