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
- 2008-06-24 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 | $8.45 | $11.80 | 200 |
| 2023-12-28 | $8.50 | $11.87 | 400 |
| 2023-12-27 | $8.60 | $12.01 | 600 |
| 2023-12-26 | $8.46 | $11.81 | 11,700 |
| 2023-12-22 | $8.45 | $11.80 | 1,400 |
| 2023-12-21 | $8.28 | $11.56 | 501,600 |
| 2023-12-20 | $8.15 | $11.38 | 504,600 |
| 2023-12-19 | $8.35 | $11.66 | 1,200,300 |
| 2023-12-18 | $8.35 | $11.66 | 400,600 |
| 2023-12-15 | $8.48 | $11.84 | 186,900 |
| 2023-12-14 | $8.75 | $12.22 | 7,600 |
| 2023-12-13 | $8.65 | $12.08 | 900 |
| 2023-12-12 | $8.60 | $12.01 | 1,100 |
| 2023-12-11 | $8.99 | $12.55 | 800 |
| 2023-12-08 | $8.81 | $12.30 | 300 |
| 2023-12-07 | $8.36 | $11.67 | 0 |
| 2023-12-06 | $8.36 | $11.67 | 0 |
| 2023-12-05 | $8.36 | $11.67 | 1,900 |
| 2023-12-04 | $8.54 | $11.92 | 250,500 |
| 2023-12-01 | $8.60 | $12.01 | 621,200 |
| 2023-11-30 | $8.25 | $11.52 | 14,400 |
| 2023-11-29 | $8.26 | $11.53 | 1,000,400 |
| 2023-11-28 | $8.65 | $12.08 | 700 |
| 2023-11-27 | $8.45 | $11.80 | 301,200 |
| 2023-11-24 | $8.58 | $11.98 | 600 |
| 2023-11-22 | $8.40 | $11.73 | 1,600 |
| 2023-11-21 | $8.69 | $12.13 | 560,000 |
| 2023-11-20 | $8.69 | $12.13 | 200,600 |
| 2023-11-17 | $8.21 | $11.46 | 300,800 |
| 2023-11-16 | $8.11 | $11.32 | 100,000 |
| 2023-11-15 | $8.11 | $11.32 | 200 |
| 2023-11-14 | $8.20 | $11.45 | 100,000 |
| 2023-11-13 | $8.20 | $11.45 | 600 |
| 2023-11-10 | $8.28 | $11.56 | 600 |
| 2023-11-09 | $8.05 | $11.24 | 0 |
| 2023-11-08 | $8.05 | $11.24 | 600 |
| 2023-11-07 | $8.30 | $11.59 | 7,800 |
| 2023-11-06 | $8.75 | $12.22 | 0 |
| 2023-11-03 | $8.75 | $12.22 | 0 |
| 2023-11-02 | $8.75 | $12.22 | 600 |
| 2023-11-01 | $8.65 | $12.08 | 3,000 |
| 2023-10-31 | $8.30 | $11.59 | 210,100 |
| 2023-10-30 | $8.20 | $11.45 | 0 |
| 2023-10-27 | $8.20 | $11.45 | 800 |
| 2023-10-26 | $8.34 | $11.64 | 200 |
| 2023-10-25 | $8.12 | $11.34 | 0 |
| 2023-10-24 | $8.12 | $11.34 | 0 |
| 2023-10-23 | $8.12 | $11.34 | 0 |
| 2023-10-20 | $8.12 | $11.34 | 400 |
| 2023-10-19 | $8.31 | $11.60 | 1,900 |
| 2023-10-18 | $8.25 | $11.52 | 600 |
| 2023-10-17 | $8.25 | $11.52 | 100,800 |
| 2023-10-16 | $8.35 | $11.66 | 700 |
| 2023-10-13 | $8.45 | $11.80 | 321,400 |
| 2023-10-12 | $8.45 | $11.80 | 0 |
| 2023-10-11 | $8.45 | $11.80 | 900 |
| 2023-10-10 | $8.37 | $11.69 | 0 |
| 2023-10-09 | $8.37 | $11.69 | 0 |
| 2023-10-06 | $8.37 | $11.69 | 300 |
| 2023-10-05 | $8.37 | $11.69 | 1,600 |
| 2023-10-04 | $8.34 | $11.64 | 0 |
| 2023-10-03 | $8.34 | $11.64 | 2,400 |
| 2023-10-02 | $8.60 | $12.01 | 1,092,800 |
| 2023-09-29 | $8.73 | $12.19 | 0 |
| 2023-09-28 | $8.73 | $12.19 | 0 |
| 2023-09-27 | $8.73 | $12.00 | 2,600 |
| 2023-09-26 | $8.73 | $12.00 | 11,300 |
| 2023-09-25 | $8.47 | $11.64 | 100 |
| 2023-09-22 | $9.10 | $12.51 | 100 |
| 2023-09-21 | $9.05 | $12.44 | 100 |
| 2023-09-20 | $9.05 | $12.44 | 6,400 |
| 2023-09-19 | $9.03 | $12.41 | 18,800 |
| 2023-09-18 | $8.66 | $11.90 | 1,000,100 |
| 2023-09-15 | $8.66 | $11.90 | 200 |
| 2023-09-14 | $9.10 | $12.51 | 1,000 |
| 2023-09-13 | $9.01 | $12.38 | 200,200 |
| 2023-09-12 | $8.63 | $11.86 | 0 |
| 2023-09-11 | $8.63 | $11.86 | 1,400 |
| 2023-09-08 | $8.00 | $10.99 | 511,800 |
| 2023-09-07 | $8.17 | $11.23 | 204,500 |
| 2023-09-06 | $8.17 | $11.23 | 1,500,000 |
| 2023-09-05 | $8.17 | $11.23 | 400 |
| 2023-09-01 | $8.18 | $11.24 | 800 |
| 2023-08-31 | $8.20 | $11.27 | 0 |
| 2023-08-30 | $8.20 | $11.27 | 1,400 |
| 2023-08-29 | $8.00 | $10.99 | 900 |
| 2023-08-28 | $7.86 | $10.80 | 300 |
| 2023-08-25 | $7.65 | $10.51 | 300 |
| 2023-08-24 | $7.73 | $10.62 | 1,000 |
| 2023-08-23 | $7.80 | $10.72 | 7,000 |
| 2023-08-22 | $7.45 | $10.24 | 6,300 |
| 2023-08-21 | $7.45 | $10.24 | 300 |
| 2023-08-18 | $7.54 | $10.36 | 5,200 |
| 2023-08-17 | $7.54 | $10.36 | 1,700 |
| 2023-08-16 | $7.60 | $10.45 | 400 |
| 2023-08-15 | $7.65 | $10.51 | 0 |
| 2023-08-14 | $7.65 | $10.51 | 600 |
| 2023-08-11 | $7.67 | $10.54 | 700 |
| 2023-08-10 | $7.70 | $10.58 | 900 |
| 2023-08-09 | $7.65 | $10.51 | 800 |
| 2023-08-08 | $7.81 | $10.73 | 1,000 |
| 2023-08-07 | $7.96 | $10.94 | 500 |
| 2023-08-04 | $7.77 | $10.68 | 100 |
| 2023-08-03 | $7.77 | $10.68 | 100 |
| 2023-08-02 | $7.77 | $10.68 | 600 |
| 2023-08-01 | $7.56 | $10.39 | 100 |
| 2023-07-31 | $7.56 | $10.39 | 100 |
| 2023-07-28 | $7.56 | $10.39 | 450,000 |
| 2023-07-27 | $7.56 | $10.39 | 150,000 |
| 2023-07-26 | $7.56 | $10.39 | 300 |
| 2023-07-25 | $7.53 | $10.35 | 0 |
| 2023-07-24 | $7.53 | $10.35 | 700,100 |
| 2023-07-21 | $7.53 | $10.35 | 1,200 |
| 2023-07-20 | $7.67 | $10.54 | 500 |
| 2023-07-19 | $7.75 | $10.65 | 3,000 |
| 2023-07-18 | $7.53 | $10.35 | 100 |
| 2023-07-17 | $7.53 | $10.35 | 0 |
| 2023-07-14 | $7.53 | $10.35 | 200 |
| 2023-07-13 | $7.75 | $10.65 | 12,600 |
| 2023-07-12 | $7.81 | $10.73 | 100 |
| 2023-07-11 | $7.52 | $10.34 | 700 |
| 2023-07-10 | $7.52 | $10.34 | 1,800 |
| 2023-07-07 | $7.35 | $10.10 | 0 |
| 2023-07-06 | $7.35 | $10.10 | 16,300 |
| 2023-07-05 | $7.67 | $10.54 | 1,220,100 |
| 2023-07-03 | $7.45 | $10.24 | 300 |
| 2023-06-30 | $7.45 | $10.24 | 4,300 |
| 2023-06-29 | $7.40 | $10.17 | 500 |
| 2023-06-28 | $7.23 | $9.94 | 0 |
| 2023-06-27 | $7.23 | $9.94 | 300 |
| 2023-06-26 | $7.07 | $9.72 | 0 |
| 2023-06-23 | $7.07 | $9.72 | 0 |
| 2023-06-22 | $7.07 | $9.72 | 500,100 |
| 2023-06-21 | $7.07 | $9.72 | 200 |
| 2023-06-20 | $7.02 | $9.65 | 2,100 |
| 2023-06-16 | $7.03 | $9.66 | 800 |
| 2023-06-15 | $7.05 | $9.69 | 400 |
| 2023-06-14 | $6.89 | $9.47 | 0 |
| 2023-06-13 | $6.89 | $9.47 | 2,300 |
| 2023-06-12 | $6.93 | $9.52 | 403,900 |
| 2023-06-09 | $7.03 | $9.66 | 600 |
| 2023-06-08 | $6.84 | $9.40 | 100 |
| 2023-06-07 | $6.84 | $9.40 | 900 |
| 2023-06-06 | $6.94 | $9.54 | 500 |
| 2023-06-05 | $7.17 | $9.85 | 300 |
| 2023-06-02 | $7.09 | $9.74 | 390,800 |
| 2023-06-01 | $6.62 | $9.10 | 300,000 |
| 2023-05-31 | $6.62 | $9.10 | 110,300 |
| 2023-05-30 | $6.55 | $9.00 | 329,100 |
| 2023-05-26 | $6.55 | $9.00 | 1,900 |
| 2023-05-25 | $6.68 | $9.18 | 8,700 |
| 2023-05-24 | $6.68 | $9.18 | 210,200 |
| 2023-05-23 | $6.86 | $9.43 | 200 |
| 2023-05-22 | $6.67 | $9.17 | 0 |
| 2023-05-19 | $6.67 | $9.17 | 1,200 |
| 2023-05-18 | $6.78 | $9.32 | 300 |
| 2023-05-17 | $6.65 | $9.14 | 86,000 |
| 2023-05-16 | $6.65 | $9.14 | 0 |
| 2023-05-15 | $6.65 | $9.14 | 6,000 |
| 2023-05-12 | $6.45 | $8.86 | 0 |
| 2023-05-11 | $6.45 | $8.86 | 1,400 |
| 2023-05-10 | $6.40 | $8.80 | 10,600 |
| 2023-05-09 | $6.40 | $8.80 | 2,000 |
| 2023-05-08 | $6.26 | $8.60 | 1,000 |
| 2023-05-05 | $6.25 | $8.59 | 100 |
| 2023-05-04 | $6.13 | $8.42 | 1,000 |
| 2023-05-03 | $6.17 | $8.48 | 100 |
| 2023-05-02 | $6.20 | $8.52 | 7,300 |
| 2023-05-01 | $6.30 | $8.66 | 9,500 |
| 2023-04-28 | $6.37 | $8.75 | 0 |
| 2023-04-27 | $6.37 | $8.75 | 0 |
| 2023-04-26 | $6.37 | $8.75 | 151,300 |
| 2023-04-25 | $6.42 | $8.82 | 700 |
| 2023-04-24 | $6.40 | $8.80 | 2,600 |
| 2023-04-21 | $6.47 | $8.89 | 1,700 |
| 2023-04-20 | $6.59 | $9.06 | 511,700 |
| 2023-04-19 | $6.64 | $9.13 | 0 |
| 2023-04-18 | $6.64 | $9.13 | 900 |
| 2023-04-17 | $6.53 | $8.97 | 5,200 |
| 2023-04-14 | $6.46 | $8.88 | 300 |
| 2023-04-13 | $6.37 | $8.75 | 2,000 |
| 2023-04-12 | $6.44 | $8.85 | 57,400 |
| 2023-04-11 | $6.45 | $8.86 | 19,600 |
| 2023-04-10 | $6.35 | $8.73 | 0 |
| 2023-04-06 | $6.35 | $8.73 | 500 |
| 2023-04-05 | $6.44 | $8.85 | 0 |
| 2023-04-04 | $6.44 | $8.85 | 60,000 |
| 2023-04-03 | $6.35 | $8.73 | 0 |
| 2023-03-31 | $6.35 | $8.73 | 1,200 |
| 2023-03-30 | $6.39 | $8.78 | 342,000 |
| 2023-03-29 | $6.39 | $8.62 | 0 |
| 2023-03-28 | $6.39 | $8.62 | 200 |
| 2023-03-27 | $6.26 | $8.44 | 0 |
| 2023-03-24 | $6.26 | $8.44 | 700 |
| 2023-03-23 | $6.38 | $8.60 | 0 |
| 2023-03-22 | $6.38 | $8.60 | 0 |
| 2023-03-21 | $6.38 | $8.60 | 230,500 |
| 2023-03-20 | $6.34 | $8.55 | 2,400 |
| 2023-03-17 | $6.20 | $8.36 | 3,000 |
| 2023-03-16 | $6.32 | $8.52 | 318,000 |
| 2023-03-15 | $6.12 | $8.25 | 125,900 |
| 2023-03-14 | $6.20 | $8.36 | 747,000 |
| 2023-03-13 | $6.49 | $8.75 | 700,200 |
| 2023-03-10 | $6.86 | $9.25 | 253,300 |
| 2023-03-09 | $7.18 | $9.68 | 300 |
| 2023-03-08 | $7.10 | $9.57 | 3,000 |
| 2023-03-07 | $7.13 | $9.61 | 10,400 |
| 2023-03-06 | $7.09 | $9.56 | 0 |
| 2023-03-03 | $7.09 | $9.56 | 0 |
| 2023-03-02 | $7.09 | $9.56 | 1,400 |
| 2023-03-01 | $7.09 | $9.56 | 0 |
| 2023-02-28 | $7.09 | $9.56 | 0 |
| 2023-02-27 | $7.09 | $9.56 | 3,300 |
| 2023-02-24 | $7.10 | $9.57 | 45,000 |
| 2023-02-23 | $7.19 | $9.69 | 1,800 |
| 2023-02-22 | $7.13 | $9.61 | 700 |
| 2023-02-21 | $7.25 | $9.78 | 1,300 |
| 2023-02-17 | $7.26 | $9.79 | 1,000 |
| 2023-02-16 | $7.26 | $9.79 | 560,100 |
| 2023-02-15 | $7.33 | $9.88 | 400,700 |
| 2023-02-14 | $7.22 | $9.73 | 7,300 |
| 2023-02-13 | $7.28 | $9.82 | 176,000 |
| 2023-02-10 | $7.28 | $9.82 | 600 |
| 2023-02-09 | $7.18 | $9.68 | 500 |
| 2023-02-08 | $7.22 | $9.73 | 4,100 |
| 2023-02-07 | $7.10 | $9.57 | 4,000 |
| 2023-02-06 | $7.06 | $9.52 | 0 |
| 2023-02-03 | $7.06 | $9.52 | 100 |
| 2023-02-02 | $7.09 | $9.56 | 1,257,100 |
| 2023-02-01 | $7.40 | $9.98 | 4,300 |
| 2023-01-31 | $7.47 | $10.07 | 1,000,000 |
| 2023-01-30 | $7.47 | $10.07 | 4,000 |
| 2023-01-27 | $7.50 | $10.11 | 1,006,400 |
| 2023-01-26 | $7.30 | $9.84 | 1,200,100 |
| 2023-01-25 | $7.30 | $9.84 | 200,000 |
| 2023-01-24 | $7.30 | $9.84 | 0 |
| 2023-01-23 | $7.30 | $9.84 | 1,000,100 |
| 2023-01-20 | $7.30 | $9.84 | 2,302,800 |
| 2023-01-19 | $7.25 | $9.78 | 1,284,200 |
| 2023-01-18 | $7.34 | $9.90 | 978,300 |
| 2023-01-17 | $7.42 | $10.00 | 400 |
| 2023-01-13 | $7.55 | $10.18 | 9,500 |
| 2023-01-12 | $7.26 | $9.79 | 135,800 |
| 2023-01-11 | $6.85 | $9.24 | 800 |
| 2023-01-10 | $6.95 | $9.37 | 0 |
| 2023-01-09 | $6.95 | $9.37 | 0 |
| 2023-01-06 | $6.95 | $9.37 | 1,100 |
| 2023-01-05 | $6.85 | $9.24 | 10,000 |
| 2023-01-04 | $6.80 | $9.17 | 0 |
| 2023-01-03 | $6.80 | $9.17 | 12,200 |