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
- 2010-01-20 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 | $6.31 | $12.28 | 21,300 |
| 2023-12-28 | $6.12 | $11.91 | 23,200 |
| 2023-12-27 | $6.40 | $12.46 | 22,000 |
| 2023-12-26 | $6.19 | $12.05 | 19,200 |
| 2023-12-22 | $6.15 | $11.97 | 6,900 |
| 2023-12-21 | $6.21 | $12.09 | 255,100 |
| 2023-12-20 | $6.11 | $11.89 | 30,900 |
| 2023-12-19 | $6.13 | $11.93 | 496,400 |
| 2023-12-18 | $5.93 | $11.54 | 22,800 |
| 2023-12-15 | $6.29 | $12.24 | 25,600 |
| 2023-12-14 | $6.18 | $12.03 | 29,200 |
| 2023-12-13 | $5.74 | $11.17 | 41,100 |
| 2023-12-12 | $5.65 | $11.00 | 72,500 |
| 2023-12-11 | $5.64 | $10.98 | 46,900 |
| 2023-12-08 | $5.54 | $10.78 | 18,400 |
| 2023-12-07 | $5.52 | $10.74 | 14,000 |
| 2023-12-06 | $5.52 | $10.74 | 12,700 |
| 2023-12-05 | $5.40 | $10.51 | 19,400 |
| 2023-12-04 | $5.47 | $10.65 | 11,100 |
| 2023-12-01 | $5.48 | $10.67 | 11,400 |
| 2023-11-30 | $5.38 | $10.47 | 25,800 |
| 2023-11-29 | $5.35 | $10.41 | 14,500 |
| 2023-11-28 | $5.49 | $10.69 | 30,000 |
| 2023-11-27 | $5.40 | $10.51 | 16,300 |
| 2023-11-24 | $5.37 | $10.45 | 18,400 |
| 2023-11-22 | $5.10 | $9.93 | 10,400 |
| 2023-11-21 | $5.28 | $10.28 | 152,500 |
| 2023-11-20 | $5.14 | $10.00 | 302,100 |
| 2023-11-17 | $5.03 | $9.79 | 70,600 |
| 2023-11-16 | $5.11 | $9.95 | 65,000 |
| 2023-11-15 | $5.20 | $10.12 | 21,800 |
| 2023-11-14 | $5.07 | $9.87 | 70,300 |
| 2023-11-13 | $4.85 | $9.44 | 50,300 |
| 2023-11-10 | $4.96 | $9.65 | 53,000 |
| 2023-11-09 | $5.10 | $9.93 | 36,200 |
| 2023-11-08 | $5.18 | $10.08 | 17,600 |
| 2023-11-07 | $5.21 | $10.14 | 72,200 |
| 2023-11-06 | $5.38 | $10.47 | 7,800 |
| 2023-11-03 | $5.36 | $10.43 | 4,200 |
| 2023-11-02 | $5.10 | $9.93 | 34,200 |
| 2023-11-01 | $5.11 | $9.95 | 15,600 |
| 2023-10-31 | $4.91 | $9.56 | 28,600 |
| 2023-10-30 | $5.11 | $9.95 | 18,400 |
| 2023-10-27 | $5.39 | $10.49 | 18,400 |
| 2023-10-26 | $5.35 | $10.41 | 13,600 |
| 2023-10-25 | $5.50 | $10.71 | 11,300 |
| 2023-10-24 | $5.62 | $10.94 | 46,000 |
| 2023-10-23 | $5.57 | $10.84 | 7,100 |
| 2023-10-20 | $5.55 | $10.80 | 9,400 |
| 2023-10-19 | $5.61 | $10.92 | 243,100 |
| 2023-10-18 | $5.64 | $10.98 | 6,500 |
| 2023-10-17 | $5.73 | $11.15 | 60,500 |
| 2023-10-16 | $5.82 | $11.33 | 57,700 |
| 2023-10-13 | $5.63 | $10.96 | 53,100 |
| 2023-10-12 | $5.70 | $11.09 | 32,100 |
| 2023-10-11 | $5.90 | $11.48 | 24,700 |
| 2023-10-10 | $5.82 | $11.33 | 15,600 |
| 2023-10-09 | $5.69 | $11.08 | 8,500 |
| 2023-10-06 | $5.90 | $11.48 | 20,000 |
| 2023-10-05 | $5.86 | $11.41 | 336,200 |
| 2023-10-04 | $5.67 | $11.04 | 22,800 |
| 2023-10-03 | $5.69 | $11.08 | 20,100 |
| 2023-10-02 | $5.71 | $11.11 | 8,400 |
| 2023-09-29 | $5.93 | $11.54 | 8,000 |
| 2023-09-28 | $5.89 | $11.46 | 30,200 |
| 2023-09-27 | $5.81 | $11.31 | 43,400 |
| 2023-09-26 | $5.89 | $11.46 | 20,800 |
| 2023-09-25 | $5.96 | $11.60 | 7,900 |
| 2023-09-22 | $6.00 | $11.68 | 18,700 |
| 2023-09-21 | $6.17 | $12.01 | 17,600 |
| 2023-09-20 | $6.20 | $12.07 | 149,200 |
| 2023-09-19 | $6.16 | $11.99 | 36,900 |
| 2023-09-18 | $6.20 | $12.07 | 263,800 |
| 2023-09-15 | $6.32 | $12.30 | 14,900 |
| 2023-09-14 | $6.33 | $12.32 | 12,000 |
| 2023-09-13 | $6.46 | $12.57 | 32,100 |
| 2023-09-12 | $6.45 | $12.55 | 18,600 |
| 2023-09-11 | $6.54 | $12.73 | 29,900 |
| 2023-09-08 | $6.36 | $12.38 | 17,100 |
| 2023-09-07 | $6.45 | $12.55 | 18,300 |
| 2023-09-06 | $6.32 | $12.30 | 42,200 |
| 2023-09-05 | $6.44 | $12.54 | 10,000 |
| 2023-09-01 | $6.48 | $12.61 | 18,900 |
| 2023-08-31 | $6.42 | $12.50 | 13,200 |
| 2023-08-30 | $6.77 | $13.18 | 24,900 |
| 2023-08-29 | $6.77 | $13.18 | 20,000 |
| 2023-08-28 | $6.76 | $13.16 | 9,800 |
| 2023-08-25 | $6.73 | $13.10 | 5,900 |
| 2023-08-24 | $6.71 | $13.06 | 6,600 |
| 2023-08-23 | $6.83 | $13.29 | 14,900 |
| 2023-08-22 | $6.74 | $13.12 | 33,300 |
| 2023-08-21 | $6.91 | $13.45 | 11,300 |
| 2023-08-18 | $6.86 | $13.35 | 311,600 |
| 2023-08-17 | $6.85 | $13.33 | 19,400 |
| 2023-08-16 | $6.90 | $13.43 | 18,200 |
| 2023-08-15 | $7.07 | $13.76 | 27,800 |
| 2023-08-14 | $7.18 | $13.98 | 23,700 |
| 2023-08-11 | $6.90 | $13.43 | 4,000 |
| 2023-08-10 | $6.86 | $13.35 | 14,900 |
| 2023-08-09 | $6.69 | $13.02 | 13,800 |
| 2023-08-08 | $6.69 | $13.02 | 26,300 |
| 2023-08-07 | $6.78 | $13.20 | 12,200 |
| 2023-08-04 | $6.96 | $13.55 | 50,200 |
| 2023-08-03 | $6.92 | $13.47 | 69,900 |
| 2023-08-02 | $7.03 | $13.68 | 62,900 |
| 2023-08-01 | $7.65 | $14.89 | 7,100 |
| 2023-07-31 | $7.86 | $15.30 | 7,300 |
| 2023-07-28 | $8.00 | $15.57 | 9,300 |
| 2023-07-27 | $7.88 | $15.34 | 57,200 |
| 2023-07-26 | $7.87 | $15.32 | 5,300 |
| 2023-07-25 | $7.85 | $15.28 | 271,300 |
| 2023-07-24 | $7.61 | $14.81 | 43,100 |
| 2023-07-21 | $7.52 | $14.64 | 6,000 |
| 2023-07-20 | $7.59 | $14.77 | 2,700 |
| 2023-07-19 | $7.55 | $14.70 | 7,200 |
| 2023-07-18 | $7.59 | $14.77 | 10,400 |
| 2023-07-17 | $7.60 | $14.79 | 11,700 |
| 2023-07-14 | $7.44 | $14.48 | 5,300 |
| 2023-07-13 | $7.70 | $14.99 | 34,400 |
| 2023-07-12 | $7.54 | $14.68 | 46,200 |
| 2023-07-11 | $7.28 | $14.17 | 12,700 |
| 2023-07-10 | $7.11 | $13.84 | 10,800 |
| 2023-07-07 | $7.09 | $13.80 | 5,000 |
| 2023-07-06 | $7.01 | $13.64 | 7,900 |
| 2023-07-05 | $7.26 | $14.13 | 30,600 |
| 2023-07-03 | $7.28 | $14.17 | 2,500 |
| 2023-06-30 | $7.34 | $14.29 | 7,700 |
| 2023-06-29 | $7.36 | $14.33 | 6,900 |
| 2023-06-28 | $7.36 | $14.33 | 16,800 |
| 2023-06-27 | $7.33 | $14.27 | 9,800 |
| 2023-06-26 | $7.35 | $14.31 | 18,300 |
| 2023-06-23 | $7.26 | $14.13 | 19,500 |
| 2023-06-22 | $7.43 | $14.46 | 13,600 |
| 2023-06-21 | $7.53 | $14.66 | 31,200 |
| 2023-06-20 | $7.36 | $14.33 | 96,000 |
| 2023-06-16 | $7.75 | $15.09 | 40,100 |
| 2023-06-15 | $7.73 | $15.05 | 61,600 |
| 2023-06-14 | $7.93 | $15.44 | 7,100 |
| 2023-06-13 | $7.68 | $14.95 | 25,900 |
| 2023-06-12 | $7.43 | $14.46 | 50,400 |
| 2023-06-09 | $7.21 | $14.03 | 71,300 |
| 2023-06-08 | $7.11 | $13.84 | 75,900 |
| 2023-06-07 | $6.75 | $13.14 | 50,800 |
| 2023-06-06 | $6.64 | $12.92 | 100,500 |
| 2023-06-05 | $6.48 | $12.61 | 24,400 |
| 2023-06-02 | $6.35 | $12.36 | 42,300 |
| 2023-06-01 | $6.16 | $11.99 | 60,400 |
| 2023-05-31 | $6.16 | $11.99 | 549,000 |
| 2023-05-30 | $5.93 | $11.54 | 31,800 |
| 2023-05-26 | $5.86 | $11.41 | 46,900 |
| 2023-05-25 | $5.81 | $11.31 | 45,100 |
| 2023-05-24 | $5.96 | $11.60 | 91,200 |
| 2023-05-23 | $5.95 | $11.58 | 30,800 |
| 2023-05-22 | $5.91 | $11.50 | 18,600 |
| 2023-05-19 | $5.84 | $11.37 | 20,200 |
| 2023-05-18 | $5.84 | $11.37 | 39,400 |
| 2023-05-17 | $5.99 | $11.66 | 26,800 |
| 2023-05-16 | $6.01 | $11.70 | 54,900 |
| 2023-05-15 | $6.10 | $11.87 | 35,300 |
| 2023-05-12 | $6.07 | $11.82 | 20,700 |
| 2023-05-11 | $5.77 | $11.23 | 31,400 |
| 2023-05-10 | $6.16 | $11.99 | 22,600 |
| 2023-05-09 | $6.39 | $12.44 | 44,500 |
| 2023-05-08 | $6.44 | $12.54 | 25,800 |
| 2023-05-05 | $6.42 | $12.50 | 23,700 |
| 2023-05-04 | $6.49 | $12.63 | 11,200 |
| 2023-05-03 | $6.80 | $13.24 | 21,900 |
| 2023-05-02 | $6.70 | $13.04 | 27,200 |
| 2023-05-01 | $7.07 | $13.76 | 11,600 |
| 2023-04-28 | $7.02 | $13.66 | 236,600 |
| 2023-04-27 | $6.96 | $13.55 | 16,800 |
| 2023-04-26 | $6.84 | $13.31 | 17,700 |
| 2023-04-25 | $6.85 | $13.33 | 9,500 |
| 2023-04-24 | $7.00 | $13.63 | 8,800 |
| 2023-04-21 | $7.02 | $13.66 | 5,400 |
| 2023-04-20 | $7.10 | $13.82 | 5,700 |
| 2023-04-19 | $7.10 | $13.82 | 6,100 |
| 2023-04-18 | $6.97 | $13.57 | 8,900 |
| 2023-04-17 | $6.95 | $13.53 | 11,400 |
| 2023-04-14 | $7.19 | $14.00 | 14,800 |
| 2023-04-13 | $7.24 | $14.09 | 25,000 |
| 2023-04-12 | $7.08 | $13.78 | 14,000 |
| 2023-04-11 | $7.11 | $13.84 | 30,400 |
| 2023-04-10 | $6.82 | $13.28 | 14,300 |
| 2023-04-06 | $7.05 | $13.72 | 9,900 |
| 2023-04-05 | $7.08 | $13.78 | 33,500 |
| 2023-04-04 | $7.16 | $13.59 | 146,700 |
| 2023-04-03 | $7.10 | $13.47 | 11,100 |
| 2023-03-31 | $7.16 | $13.59 | 53,800 |
| 2023-03-30 | $7.16 | $13.59 | 16,800 |
| 2023-03-29 | $7.08 | $13.44 | 54,400 |
| 2023-03-28 | $7.02 | $13.32 | 36,900 |
| 2023-03-27 | $6.93 | $13.15 | 17,300 |
| 2023-03-24 | $6.81 | $12.92 | 9,900 |
| 2023-03-23 | $6.97 | $13.23 | 15,800 |
| 2023-03-22 | $7.03 | $13.34 | 72,000 |
| 2023-03-21 | $6.68 | $12.68 | 20,300 |
| 2023-03-20 | $6.67 | $12.66 | 16,300 |
| 2023-03-17 | $6.82 | $12.94 | 14,500 |
| 2023-03-16 | $6.90 | $13.09 | 26,300 |
| 2023-03-15 | $6.79 | $12.89 | 21,000 |
| 2023-03-14 | $6.86 | $13.02 | 31,000 |
| 2023-03-13 | $7.14 | $13.55 | 10,500 |
| 2023-03-10 | $7.71 | $14.63 | 27,100 |
| 2023-03-09 | $7.71 | $14.63 | 7,300 |
| 2023-03-08 | $7.88 | $14.95 | 9,200 |
| 2023-03-07 | $7.83 | $14.86 | 3,200 |
| 2023-03-06 | $7.97 | $15.13 | 5,500 |
| 2023-03-03 | $8.00 | $15.18 | 9,200 |
| 2023-03-02 | $7.90 | $14.99 | 21,300 |
| 2023-03-01 | $8.02 | $15.22 | 9,400 |
| 2023-02-28 | $7.90 | $14.99 | 4,900 |
| 2023-02-27 | $7.67 | $14.56 | 7,600 |
| 2023-02-24 | $7.63 | $14.48 | 10,000 |
| 2023-02-23 | $7.92 | $15.03 | 5,200 |
| 2023-02-22 | $7.84 | $14.88 | 8,000 |
| 2023-02-21 | $7.91 | $15.01 | 4,400 |
| 2023-02-17 | $8.00 | $15.18 | 3,700 |
| 2023-02-16 | $8.00 | $15.18 | 3,300 |
| 2023-02-15 | $7.97 | $15.13 | 12,000 |
| 2023-02-14 | $8.08 | $15.33 | 18,300 |
| 2023-02-13 | $7.94 | $15.07 | 6,100 |
| 2023-02-10 | $7.90 | $14.99 | 3,900 |
| 2023-02-09 | $8.09 | $15.35 | 3,900 |
| 2023-02-08 | $8.06 | $15.30 | 151,000 |
| 2023-02-07 | $8.26 | $15.68 | 11,900 |
| 2023-02-06 | $8.28 | $15.71 | 7,500 |
| 2023-02-03 | $8.52 | $16.17 | 22,900 |
| 2023-02-02 | $8.54 | $16.21 | 8,900 |
| 2023-02-01 | $8.52 | $16.17 | 11,200 |
| 2023-01-31 | $8.50 | $16.13 | 18,600 |
| 2023-01-30 | $8.24 | $15.64 | 3,000 |
| 2023-01-27 | $8.27 | $15.70 | 45,200 |
| 2023-01-26 | $8.30 | $15.75 | 3,500 |
| 2023-01-25 | $8.07 | $15.32 | 28,000 |
| 2023-01-24 | $8.02 | $15.22 | 7,400 |
| 2023-01-23 | $7.98 | $15.14 | 16,100 |
| 2023-01-20 | $7.93 | $15.05 | 10,900 |
| 2023-01-19 | $7.84 | $14.88 | 39,900 |
| 2023-01-18 | $7.82 | $14.84 | 18,600 |
| 2023-01-17 | $7.92 | $15.03 | 82,400 |
| 2023-01-13 | $7.80 | $14.80 | 93,300 |
| 2023-01-12 | $8.09 | $15.35 | 59,100 |
| 2023-01-11 | $7.73 | $14.67 | 7,500 |
| 2023-01-10 | $7.64 | $14.50 | 25,300 |
| 2023-01-09 | $7.71 | $14.63 | 7,900 |
| 2023-01-06 | $7.69 | $14.59 | 16,500 |
| 2023-01-05 | $7.67 | $14.56 | 16,200 |
| 2023-01-04 | $7.78 | $14.77 | 124,200 |
| 2023-01-03 | $7.71 | $14.63 | 11,900 |