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
- 2008-07-29 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 | $7.11 | $8.20 | 0 |
| 2023-12-28 | $7.11 | $8.20 | 5,400 |
| 2023-12-27 | $7.38 | $8.52 | 500 |
| 2023-12-26 | $7.41 | $8.55 | 0 |
| 2023-12-22 | $7.41 | $8.55 | 200 |
| 2023-12-21 | $7.18 | $8.29 | 2,500 |
| 2023-12-20 | $6.99 | $8.07 | 0 |
| 2023-12-19 | $6.99 | $8.07 | 700 |
| 2023-12-18 | $6.99 | $8.07 | 0 |
| 2023-12-15 | $6.99 | $8.07 | 5,500 |
| 2023-12-14 | $6.95 | $8.02 | 0 |
| 2023-12-13 | $6.95 | $8.02 | 0 |
| 2023-12-12 | $6.95 | $8.02 | 31,500 |
| 2023-12-11 | $6.39 | $7.37 | 0 |
| 2023-12-08 | $6.39 | $7.37 | 57,500 |
| 2023-12-07 | $6.39 | $7.37 | 60,000 |
| 2023-12-06 | $6.39 | $7.37 | 110,000 |
| 2023-12-05 | $6.39 | $7.37 | 5,000 |
| 2023-12-04 | $6.39 | $7.37 | 0 |
| 2023-12-01 | $6.39 | $7.37 | 600 |
| 2023-11-30 | $6.20 | $7.15 | 0 |
| 2023-11-29 | $6.20 | $7.15 | 0 |
| 2023-11-28 | $6.20 | $7.15 | 0 |
| 2023-11-27 | $6.20 | $7.15 | 0 |
| 2023-11-24 | $6.20 | $7.15 | 0 |
| 2023-11-22 | $6.20 | $7.15 | 1,100 |
| 2023-11-21 | $6.20 | $7.15 | 0 |
| 2023-11-20 | $6.20 | $7.15 | 400 |
| 2023-11-17 | $6.49 | $7.49 | 3,400 |
| 2023-11-16 | $6.49 | $7.49 | 60,200 |
| 2023-11-15 | $6.17 | $7.12 | 0 |
| 2023-11-14 | $6.17 | $7.12 | 9,800 |
| 2023-11-13 | $6.17 | $7.12 | 200 |
| 2023-11-10 | $6.06 | $6.99 | 4,000 |
| 2023-11-09 | $6.06 | $6.99 | 0 |
| 2023-11-08 | $6.06 | $6.99 | 0 |
| 2023-11-07 | $6.06 | $6.99 | 0 |
| 2023-11-06 | $6.06 | $6.99 | 0 |
| 2023-11-03 | $6.06 | $6.99 | 11,300 |
| 2023-11-02 | $6.04 | $6.97 | 100 |
| 2023-11-01 | $5.37 | $6.20 | 17,000 |
| 2023-10-31 | $5.37 | $6.20 | 0 |
| 2023-10-30 | $5.37 | $6.20 | 0 |
| 2023-10-27 | $5.37 | $6.20 | 0 |
| 2023-10-26 | $5.37 | $6.20 | 0 |
| 2023-10-25 | $5.37 | $6.20 | 0 |
| 2023-10-24 | $5.37 | $6.20 | 4,500 |
| 2023-10-23 | $5.46 | $6.30 | 0 |
| 2023-10-20 | $5.46 | $6.30 | 6,500 |
| 2023-10-19 | $5.46 | $6.30 | 0 |
| 2023-10-18 | $5.46 | $6.30 | 6,000 |
| 2023-10-17 | $5.59 | $6.45 | 50,500 |
| 2023-10-16 | $5.72 | $6.60 | 0 |
| 2023-10-13 | $5.72 | $6.60 | 8,300 |
| 2023-10-12 | $5.72 | $6.60 | 0 |
| 2023-10-11 | $5.72 | $6.60 | 0 |
| 2023-10-10 | $5.72 | $6.60 | 4,200 |
| 2023-10-09 | $5.80 | $6.69 | 0 |
| 2023-10-06 | $5.80 | $6.69 | 0 |
| 2023-10-05 | $5.80 | $6.69 | 100 |
| 2023-10-04 | $5.80 | $6.69 | 0 |
| 2023-10-03 | $5.80 | $6.69 | 0 |
| 2023-10-02 | $5.80 | $6.69 | 200 |
| 2023-09-29 | $5.85 | $6.75 | 0 |
| 2023-09-28 | $5.85 | $6.75 | 9,200 |
| 2023-09-27 | $5.85 | $6.75 | 0 |
| 2023-09-26 | $5.85 | $6.75 | 0 |
| 2023-09-25 | $5.85 | $6.75 | 200 |
| 2023-09-22 | $5.74 | $6.62 | 2,900 |
| 2023-09-21 | $6.14 | $7.09 | 0 |
| 2023-09-20 | $6.14 | $7.09 | 0 |
| 2023-09-19 | $6.14 | $7.09 | 13,900 |
| 2023-09-18 | $6.00 | $6.92 | 0 |
| 2023-09-15 | $6.00 | $6.92 | 0 |
| 2023-09-14 | $6.00 | $6.92 | 600 |
| 2023-09-13 | $5.78 | $6.65 | 0 |
| 2023-09-12 | $5.78 | $6.65 | 0 |
| 2023-09-11 | $5.78 | $6.65 | 800 |
| 2023-09-08 | $6.65 | $7.65 | 100 |
| 2023-09-07 | $6.65 | $7.65 | 80,000 |
| 2023-09-06 | $6.60 | $7.59 | 0 |
| 2023-09-05 | $6.60 | $7.59 | 100 |
| 2023-09-01 | $6.60 | $7.59 | 0 |
| 2023-08-31 | $6.60 | $7.59 | 0 |
| 2023-08-30 | $6.60 | $7.59 | 0 |
| 2023-08-29 | $6.60 | $7.59 | 400 |
| 2023-08-28 | $6.35 | $7.30 | 0 |
| 2023-08-25 | $6.35 | $7.30 | 0 |
| 2023-08-24 | $6.35 | $7.30 | 30,000 |
| 2023-08-23 | $6.40 | $7.36 | 0 |
| 2023-08-22 | $6.40 | $7.36 | 0 |
| 2023-08-21 | $6.40 | $7.36 | 300 |
| 2023-08-18 | $6.35 | $7.30 | 1,600 |
| 2023-08-17 | $6.35 | $7.30 | 0 |
| 2023-08-16 | $6.35 | $7.30 | 500 |
| 2023-08-15 | $6.49 | $7.46 | 7,100 |
| 2023-08-14 | $6.43 | $7.40 | 2,200 |
| 2023-08-11 | $6.64 | $7.64 | 31,400 |
| 2023-08-10 | $6.50 | $7.48 | 1,300 |
| 2023-08-09 | $6.50 | $7.48 | 0 |
| 2023-08-08 | $6.50 | $7.48 | 1,600 |
| 2023-08-07 | $6.81 | $7.83 | 0 |
| 2023-08-04 | $6.81 | $7.83 | 0 |
| 2023-08-03 | $6.81 | $7.83 | 0 |
| 2023-08-02 | $6.81 | $7.83 | 0 |
| 2023-08-01 | $6.81 | $7.83 | 0 |
| 2023-07-31 | $6.81 | $7.83 | 0 |
| 2023-07-28 | $6.81 | $7.83 | 100 |
| 2023-07-27 | $6.81 | $7.83 | 0 |
| 2023-07-26 | $6.81 | $7.83 | 0 |
| 2023-07-25 | $6.81 | $7.83 | 10,700 |
| 2023-07-24 | $6.81 | $7.83 | 0 |
| 2023-07-21 | $6.81 | $7.83 | 0 |
| 2023-07-20 | $6.81 | $7.83 | 0 |
| 2023-07-19 | $6.81 | $7.83 | 100 |
| 2023-07-18 | $6.60 | $7.59 | 400 |
| 2023-07-17 | $6.21 | $7.14 | 600 |
| 2023-07-14 | $6.50 | $7.48 | 500 |
| 2023-07-13 | $6.29 | $7.23 | 7,800 |
| 2023-07-12 | $6.29 | $7.23 | 7,800 |
| 2023-07-11 | $6.29 | $7.23 | 16,700 |
| 2023-07-10 | $6.36 | $7.31 | 11,200 |
| 2023-07-07 | $6.53 | $7.51 | 0 |
| 2023-07-06 | $6.53 | $7.51 | 17,100 |
| 2023-07-05 | $6.53 | $7.51 | 0 |
| 2023-07-03 | $6.53 | $7.51 | 0 |
| 2023-06-30 | $6.53 | $7.51 | 5,500 |
| 2023-06-29 | $6.53 | $7.51 | 2,500 |
| 2023-06-28 | $6.53 | $7.51 | 0 |
| 2023-06-27 | $6.53 | $7.51 | 80,000 |
| 2023-06-26 | $6.53 | $7.51 | 0 |
| 2023-06-23 | $6.53 | $7.51 | 0 |
| 2023-06-22 | $6.53 | $7.51 | 5,900 |
| 2023-06-21 | $6.53 | $7.51 | 0 |
| 2023-06-20 | $6.53 | $7.51 | 400 |
| 2023-06-16 | $6.70 | $7.71 | 0 |
| 2023-06-15 | $6.70 | $7.71 | 7,500 |
| 2023-06-14 | $6.25 | $7.19 | 0 |
| 2023-06-13 | $6.25 | $7.19 | 0 |
| 2023-06-12 | $6.25 | $7.19 | 94,900 |
| 2023-06-09 | $6.25 | $7.19 | 1,200 |
| 2023-06-08 | $6.25 | $7.19 | 0 |
| 2023-06-07 | $6.25 | $7.19 | 1,500 |
| 2023-06-06 | $6.00 | $6.90 | 0 |
| 2023-06-05 | $6.00 | $6.90 | 3,500 |
| 2023-06-02 | $6.00 | $6.90 | 4,300 |
| 2023-06-01 | $6.00 | $6.90 | 100 |
| 2023-05-31 | $5.74 | $6.60 | 4,800 |
| 2023-05-30 | $5.74 | $6.60 | 9,400 |
| 2023-05-26 | $6.03 | $6.94 | 0 |
| 2023-05-25 | $6.03 | $6.94 | 0 |
| 2023-05-24 | $6.03 | $6.94 | 0 |
| 2023-05-23 | $6.03 | $6.94 | 0 |
| 2023-05-22 | $6.03 | $6.94 | 0 |
| 2023-05-19 | $6.03 | $6.94 | 15,100 |
| 2023-05-18 | $6.03 | $6.94 | 3,300 |
| 2023-05-17 | $6.16 | $7.08 | 19,000 |
| 2023-05-16 | $6.45 | $7.42 | 8,800 |
| 2023-05-15 | $5.80 | $6.67 | 3,600 |
| 2023-05-12 | $5.72 | $6.58 | 263,200 |
| 2023-05-11 | $5.68 | $6.53 | 18,000 |
| 2023-05-10 | $5.24 | $6.03 | 0 |
| 2023-05-09 | $5.24 | $6.03 | 100 |
| 2023-05-08 | $5.24 | $6.03 | 0 |
| 2023-05-05 | $5.24 | $6.03 | 300 |
| 2023-05-04 | $5.13 | $5.90 | 0 |
| 2023-05-03 | $5.13 | $5.90 | 400 |
| 2023-05-02 | $5.09 | $5.85 | 0 |
| 2023-05-01 | $5.09 | $5.85 | 0 |
| 2023-04-28 | $5.09 | $5.85 | 100 |
| 2023-04-27 | $5.08 | $5.84 | 0 |
| 2023-04-26 | $5.08 | $5.84 | 2,000 |
| 2023-04-25 | $5.08 | $5.84 | 100 |
| 2023-04-24 | $4.95 | $5.69 | 0 |
| 2023-04-21 | $4.95 | $5.69 | 800 |
| 2023-04-20 | $5.25 | $6.04 | 800 |
| 2023-04-19 | $4.19 | $4.82 | 0 |
| 2023-04-18 | $4.19 | $4.82 | 6,249 |
| 2023-04-17 | $4.40 | $5.06 | 0 |
| 2023-04-14 | $4.40 | $5.06 | 148,109 |
| 2023-04-13 | $4.40 | $5.06 | 1,002 |
| 2023-04-12 | $4.11 | $4.73 | 9,302 |
| 2023-04-11 | $4.09 | $4.70 | 0 |
| 2023-04-10 | $4.09 | $4.70 | 0 |
| 2023-04-06 | $4.09 | $4.70 | 8,443 |
| 2023-04-05 | $4.23 | $4.87 | 0 |
| 2023-04-04 | $4.23 | $4.87 | 0 |
| 2023-04-03 | $4.23 | $4.87 | 57,145 |
| 2023-03-31 | $4.19 | $4.82 | 0 |
| 2023-03-30 | $4.19 | $4.82 | 0 |
| 2023-03-29 | $4.19 | $4.82 | 2,814 |
| 2023-03-28 | $4.15 | $4.77 | 0 |
| 2023-03-27 | $4.15 | $4.77 | 3,864 |
| 2023-03-24 | $4.15 | $4.77 | 4,484 |
| 2023-03-23 | $4.15 | $4.77 | 25,090 |
| 2023-03-22 | $3.77 | $4.34 | 0 |
| 2023-03-21 | $3.77 | $4.34 | 9,206 |
| 2023-03-20 | $3.79 | $4.36 | 0 |
| 2023-03-17 | $3.79 | $4.36 | 0 |
| 2023-03-16 | $3.79 | $4.36 | 1,002 |
| 2023-03-15 | $3.67 | $4.22 | 29,526 |
| 2023-03-14 | $3.67 | $4.22 | 6,678 |
| 2023-03-13 | $3.67 | $4.22 | 0 |
| 2023-03-10 | $3.67 | $4.22 | 0 |
| 2023-03-09 | $3.67 | $4.22 | 2,003 |
| 2023-03-08 | $3.67 | $4.18 | 0 |
| 2023-03-07 | $3.67 | $4.18 | 6,392 |
| 2023-03-06 | $3.67 | $4.18 | 0 |
| 2023-03-03 | $3.67 | $4.18 | 0 |
| 2023-03-02 | $3.67 | $4.18 | 0 |
| 2023-03-01 | $3.67 | $4.18 | 0 |
| 2023-02-28 | $3.67 | $4.18 | 1,336 |
| 2023-02-27 | $3.67 | $4.18 | 1,288 |
| 2023-02-24 | $3.67 | $4.18 | 10,494 |
| 2023-02-23 | $3.54 | $4.03 | 6,630 |
| 2023-02-22 | $3.54 | $4.03 | 0 |
| 2023-02-21 | $3.54 | $4.03 | 95 |
| 2023-02-17 | $3.54 | $4.03 | 0 |
| 2023-02-16 | $3.54 | $4.03 | 0 |
| 2023-02-15 | $3.54 | $4.03 | 33,342 |
| 2023-02-14 | $3.54 | $4.03 | 0 |
| 2023-02-13 | $3.54 | $4.03 | 0 |
| 2023-02-10 | $3.54 | $4.03 | 0 |
| 2023-02-09 | $3.54 | $4.03 | 0 |
| 2023-02-08 | $3.54 | $4.03 | 0 |
| 2023-02-07 | $3.54 | $4.03 | 0 |
| 2023-02-06 | $3.54 | $4.03 | 7,727 |
| 2023-02-03 | $3.69 | $4.20 | 3,768 |
| 2023-02-02 | $3.56 | $4.06 | 2,433 |
| 2023-02-01 | $3.56 | $4.06 | 0 |
| 2023-01-31 | $3.56 | $4.06 | 7,918 |
| 2023-01-30 | $3.88 | $4.41 | 0 |
| 2023-01-27 | $3.88 | $4.41 | 477 |
| 2023-01-26 | $3.65 | $4.15 | 0 |
| 2023-01-25 | $3.65 | $4.15 | 2,385 |
| 2023-01-24 | $3.65 | $4.15 | 0 |
| 2023-01-23 | $3.65 | $4.15 | 40,640 |
| 2023-01-20 | $3.65 | $4.15 | 4,770 |
| 2023-01-19 | $3.65 | $4.15 | 16,218 |
| 2023-01-18 | $3.82 | $4.34 | 0 |
| 2023-01-17 | $3.82 | $4.34 | 7,060 |
| 2023-01-13 | $3.82 | $4.34 | 41,022 |
| 2023-01-12 | $3.69 | $4.20 | 61,676 |
| 2023-01-11 | $3.79 | $4.32 | 239 |
| 2023-01-10 | $3.90 | $4.44 | 0 |
| 2023-01-09 | $3.90 | $4.44 | 6,392 |
| 2023-01-06 | $3.56 | $4.06 | 191 |
| 2023-01-05 | $3.38 | $3.84 | 0 |
| 2023-01-04 | $3.38 | $3.84 | 6,678 |
| 2023-01-03 | $3.38 | $3.84 | 3,434 |