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
- 2014-09-26 to 2026-08-28
- 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 | $13.50 | $13.50 | 79 |
| 2023-12-28 | $12.75 | $12.75 | 89 |
| 2023-12-27 | $12.00 | $12.00 | 0 |
| 2023-12-26 | $12.00 | $12.00 | 5 |
| 2023-12-22 | $13.50 | $13.50 | 216 |
| 2023-12-21 | $14.10 | $14.10 | 347 |
| 2023-12-20 | $9.00 | $9.00 | 0 |
| 2023-12-19 | $9.00 | $9.00 | 0 |
| 2023-12-18 | $9.00 | $9.00 | 0 |
| 2023-12-15 | $9.00 | $9.00 | 10 |
| 2023-12-14 | $8.81 | $8.81 | 16 |
| 2023-12-13 | $8.81 | $8.81 | 59 |
| 2023-12-12 | $8.94 | $8.94 | 3 |
| 2023-12-11 | $9.00 | $9.00 | 16 |
| 2023-12-08 | $9.00 | $9.00 | 0 |
| 2023-12-07 | $9.00 | $9.00 | 122 |
| 2023-12-06 | $9.75 | $9.75 | 636 |
| 2023-12-05 | $9.00 | $9.00 | 0 |
| 2023-12-04 | $7.95 | $7.95 | 63 |
| 2023-12-01 | $9.00 | $9.00 | 125 |
| 2023-11-30 | $8.55 | $8.55 | 36 |
| 2023-11-29 | $8.97 | $8.97 | 43 |
| 2023-11-28 | $6.00 | $6.00 | 183 |
| 2023-11-27 | $5.20 | $5.20 | 30 |
| 2023-11-24 | $5.19 | $5.19 | 0 |
| 2023-11-22 | $5.19 | $5.19 | 33 |
| 2023-11-21 | $5.19 | $5.19 | 0 |
| 2023-11-20 | $5.19 | $5.19 | 103 |
| 2023-11-17 | $5.06 | $5.06 | 0 |
| 2023-11-16 | $5.06 | $5.06 | 7 |
| 2023-11-15 | $4.65 | $4.65 | 4 |
| 2023-11-14 | $4.80 | $4.80 | 0 |
| 2023-11-13 | $4.80 | $4.80 | 117 |
| 2023-11-10 | $4.73 | $4.73 | 0 |
| 2023-11-09 | $4.73 | $4.73 | 0 |
| 2023-11-08 | $4.73 | $4.73 | 10 |
| 2023-11-07 | $4.50 | $4.50 | 3 |
| 2023-11-06 | $4.77 | $4.77 | 0 |
| 2023-11-03 | $4.77 | $4.77 | 51 |
| 2023-11-02 | $4.50 | $4.50 | 0 |
| 2023-11-01 | $4.50 | $4.50 | 83 |
| 2023-10-31 | $5.10 | $5.10 | 90 |
| 2023-10-30 | $5.10 | $5.10 | 10 |
| 2023-10-27 | $4.69 | $4.69 | 0 |
| 2023-10-26 | $4.69 | $4.69 | 0 |
| 2023-10-25 | $4.69 | $4.69 | 294 |
| 2023-10-24 | $5.55 | $5.55 | 0 |
| 2023-10-23 | $5.55 | $5.55 | 0 |
| 2023-10-20 | $5.55 | $5.55 | 0 |
| 2023-10-19 | $5.55 | $5.55 | 3 |
| 2023-10-18 | $3.75 | $3.75 | 9 |
| 2023-10-17 | $4.20 | $4.20 | 166 |
| 2023-10-16 | $3.00 | $3.00 | 321 |
| 2023-10-13 | $4.97 | $4.97 | 47 |
| 2023-10-12 | $7.50 | $7.50 | 3 |
| 2023-10-11 | $6.03 | $6.03 | 0 |
| 2023-10-10 | $6.03 | $6.03 | 20 |
| 2023-10-09 | $5.40 | $5.40 | 2 |
| 2023-10-06 | $1.50 | $1.50 | 715 |
| 2023-10-05 | $6.15 | $6.15 | 146 |
| 2023-10-04 | $6.53 | $6.53 | 0 |
| 2023-10-03 | $6.53 | $6.53 | 0 |
| 2023-10-02 | $6.53 | $6.53 | 0 |
| 2023-09-29 | $6.53 | $6.53 | 0 |
| 2023-09-28 | $6.53 | $6.53 | 0 |
| 2023-09-27 | $6.53 | $6.53 | 0 |
| 2023-09-26 | $6.53 | $6.53 | 0 |
| 2023-09-25 | $6.53 | $6.53 | 0 |
| 2023-09-22 | $6.53 | $6.53 | 67 |
| 2023-09-21 | $6.00 | $6.00 | 0 |
| 2023-09-20 | $6.00 | $6.00 | 0 |
| 2023-09-19 | $6.00 | $6.00 | 0 |
| 2023-09-18 | $6.00 | $6.00 | 47 |
| 2023-09-15 | $6.78 | $6.78 | 0 |
| 2023-09-14 | $6.78 | $6.78 | 0 |
| 2023-09-13 | $6.92 | $6.92 | 0 |
| 2023-09-12 | $6.92 | $6.92 | 0 |
| 2023-09-11 | $6.92 | $6.92 | 0 |
| 2023-09-08 | $6.92 | $6.92 | 0 |
| 2023-09-07 | $6.92 | $6.92 | 0 |
| 2023-09-06 | $6.92 | $6.92 | 3 |
| 2023-09-05 | $6.92 | $6.92 | 0 |
| 2023-09-01 | $6.92 | $6.92 | 0 |
| 2023-08-31 | $6.92 | $6.92 | 1 |
| 2023-08-30 | $7.50 | $7.50 | 0 |
| 2023-08-29 | $7.50 | $7.50 | 164 |
| 2023-08-28 | $9.00 | $9.00 | 0 |
| 2023-08-25 | $9.00 | $9.00 | 0 |
| 2023-08-24 | $9.00 | $9.00 | 0 |
| 2023-08-23 | $9.00 | $9.00 | 0 |
| 2023-08-22 | $9.00 | $9.00 | 0 |
| 2023-08-21 | $9.00 | $9.00 | 5 |
| 2023-08-18 | $8.36 | $8.36 | 0 |
| 2023-08-17 | $8.36 | $8.36 | 17 |
| 2023-08-16 | $8.11 | $8.11 | 12 |
| 2023-08-15 | $8.36 | $8.36 | 5 |
| 2023-08-14 | $7.50 | $7.50 | 1 |
| 2023-08-11 | $5.40 | $5.40 | 0 |
| 2023-08-10 | $5.40 | $5.40 | 0 |
| 2023-08-09 | $5.40 | $5.40 | 0 |
| 2023-08-08 | $5.40 | $5.40 | 26 |
| 2023-08-07 | $8.10 | $8.10 | 0 |
| 2023-08-04 | $8.10 | $8.10 | 1 |
| 2023-08-03 | $5.10 | $5.10 | 50 |
| 2023-08-02 | $8.10 | $8.10 | 0 |
| 2023-08-01 | $8.10 | $8.10 | 0 |
| 2023-07-31 | $8.10 | $8.10 | 0 |
| 2023-07-28 | $8.10 | $8.10 | 0 |
| 2023-07-27 | $8.10 | $8.10 | 0 |
| 2023-07-26 | $8.10 | $8.10 | 0 |
| 2023-07-25 | $5.88 | $5.88 | 0 |
| 2023-07-24 | $5.88 | $5.88 | 39 |
| 2023-07-21 | $4.50 | $4.50 | 0 |
| 2023-07-20 | $4.50 | $4.50 | 0 |
| 2023-07-19 | $4.50 | $4.50 | 0 |
| 2023-07-18 | $4.50 | $4.50 | 0 |
| 2023-07-17 | $4.50 | $4.50 | 0 |
| 2023-07-14 | $4.50 | $4.50 | 83 |
| 2023-07-13 | $4.25 | $4.25 | 0 |
| 2023-07-12 | $4.25 | $4.25 | 0 |
| 2023-07-11 | $4.25 | $4.25 | 0 |
| 2023-07-10 | $4.25 | $4.25 | 27 |
| 2023-07-07 | $5.49 | $5.49 | 171 |
| 2023-07-06 | $4.10 | $4.10 | 5 |
| 2023-07-05 | $3.68 | $3.68 | 111 |
| 2023-07-03 | $4.17 | $4.17 | 20 |
| 2023-06-30 | $5.40 | $5.40 | 0 |
| 2023-06-29 | $5.40 | $5.40 | 0 |
| 2023-06-28 | $5.40 | $5.40 | 0 |
| 2023-06-27 | $5.40 | $5.40 | 0 |
| 2023-06-26 | $5.40 | $5.40 | 3 |
| 2023-06-23 | $3.90 | $3.90 | 3 |
| 2023-06-22 | $5.40 | $5.40 | 637 |
| 2023-06-21 | $4.40 | $4.40 | 0 |
| 2023-06-20 | $4.40 | $4.40 | 49 |
| 2023-06-16 | $4.26 | $4.26 | 16 |
| 2023-06-15 | $3.00 | $3.00 | 0 |
| 2023-06-14 | $3.00 | $3.00 | 25 |
| 2023-06-13 | $4.76 | $4.76 | 18 |
| 2023-06-12 | $4.26 | $4.26 | 7 |
| 2023-06-09 | $4.26 | $4.26 | 3 |
| 2023-06-08 | $3.18 | $3.18 | 39 |
| 2023-06-07 | $3.60 | $3.60 | 25 |
| 2023-06-06 | $4.20 | $4.20 | 384 |
| 2023-06-05 | $3.00 | $3.00 | 598 |
| 2023-06-02 | $2.69 | $2.69 | 422 |
| 2023-06-01 | $4.78 | $4.78 | 0 |
| 2023-05-31 | $4.78 | $4.78 | 0 |
| 2023-05-30 | $4.78 | $4.78 | 643 |
| 2023-05-26 | $6.90 | $6.90 | 0 |
| 2023-05-25 | $6.90 | $6.90 | 0 |
| 2023-05-24 | $6.90 | $6.90 | 0 |
| 2023-05-23 | $6.90 | $6.90 | 19 |
| 2023-05-22 | $6.90 | $6.90 | 0 |
| 2023-05-19 | $6.90 | $6.90 | 30 |
| 2023-05-18 | $5.98 | $5.98 | 0 |
| 2023-05-17 | $5.98 | $5.98 | 124 |
| 2023-05-16 | $9.00 | $9.00 | 0 |
| 2023-05-15 | $9.00 | $9.00 | 0 |
| 2023-05-12 | $9.00 | $9.00 | 0 |
| 2023-05-11 | $9.00 | $9.00 | 0 |
| 2023-05-10 | $9.00 | $9.00 | 0 |
| 2023-05-09 | $9.00 | $9.00 | 0 |
| 2023-05-08 | $9.00 | $9.00 | 0 |
| 2023-05-05 | $9.00 | $9.00 | 0 |
| 2023-05-04 | $9.00 | $9.00 | 0 |
| 2023-05-03 | $9.00 | $9.00 | 0 |
| 2023-05-02 | $9.00 | $9.00 | 0 |
| 2023-05-01 | $9.00 | $9.00 | 14 |
| 2023-04-28 | $9.00 | $9.00 | 0 |
| 2023-04-27 | $9.00 | $9.00 | 0 |
| 2023-04-26 | $9.00 | $9.00 | 0 |
| 2023-04-25 | $9.00 | $9.00 | 6 |
| 2023-04-24 | $6.45 | $6.45 | 38 |
| 2023-04-21 | $7.80 | $7.80 | 0 |
| 2023-04-20 | $7.80 | $7.80 | 0 |
| 2023-04-19 | $7.80 | $7.80 | 0 |
| 2023-04-18 | $7.80 | $7.80 | 0 |
| 2023-04-17 | $7.80 | $7.80 | 35 |
| 2023-04-14 | $9.00 | $9.00 | 8 |
| 2023-04-13 | $8.70 | $8.70 | 14 |
| 2023-04-12 | $7.80 | $7.80 | 0 |
| 2023-04-11 | $7.80 | $7.80 | 4 |
| 2023-04-10 | $7.80 | $7.80 | 0 |
| 2023-04-06 | $7.80 | $7.80 | 2 |
| 2023-04-05 | $7.80 | $7.80 | 23 |
| 2023-04-04 | $6.90 | $6.90 | 0 |
| 2023-04-03 | $6.90 | $6.90 | 13 |
| 2023-03-31 | $6.90 | $6.90 | 0 |
| 2023-03-30 | $6.90 | $6.90 | 0 |
| 2023-03-29 | $6.90 | $6.90 | 0 |
| 2023-03-28 | $6.90 | $6.90 | 0 |
| 2023-03-27 | $6.90 | $6.90 | 0 |
| 2023-03-24 | $6.90 | $6.90 | 0 |
| 2023-03-23 | $6.90 | $6.90 | 0 |
| 2023-03-22 | $6.90 | $6.90 | 0 |
| 2023-03-21 | $6.90 | $6.90 | 0 |
| 2023-03-20 | $6.90 | $6.90 | 51 |
| 2023-03-17 | $6.90 | $6.90 | 127 |
| 2023-03-16 | $7.80 | $7.80 | 0 |
| 2023-03-15 | $7.80 | $7.80 | 0 |
| 2023-03-14 | $7.80 | $7.80 | 0 |
| 2023-03-13 | $7.80 | $7.80 | 0 |
| 2023-03-10 | $7.80 | $7.80 | 0 |
| 2023-03-09 | $7.80 | $7.80 | 0 |
| 2023-03-08 | $7.80 | $7.80 | 0 |
| 2023-03-07 | $7.80 | $7.80 | 0 |
| 2023-03-06 | $7.80 | $7.80 | 0 |
| 2023-03-03 | $7.80 | $7.80 | 0 |
| 2023-03-02 | $7.80 | $7.80 | 0 |
| 2023-03-01 | $7.80 | $7.80 | 53 |
| 2023-02-28 | $6.60 | $6.60 | 0 |
| 2023-02-27 | $6.60 | $6.60 | 182 |
| 2023-02-24 | $6.60 | $6.60 | 215 |
| 2023-02-23 | $5.40 | $5.40 | 690 |
| 2023-02-22 | $11.07 | $11.07 | 14 |
| 2023-02-21 | $9.66 | $9.66 | 36 |
| 2023-02-17 | $11.31 | $11.31 | 5 |
| 2023-02-16 | $8.18 | $8.18 | 2 |
| 2023-02-15 | $7.71 | $7.71 | 26 |
| 2023-02-14 | $11.64 | $11.64 | 0 |
| 2023-02-13 | $11.64 | $11.64 | 0 |
| 2023-02-10 | $11.64 | $11.64 | 0 |
| 2023-02-09 | $11.64 | $11.64 | 0 |
| 2023-02-08 | $11.64 | $11.64 | 0 |
| 2023-02-07 | $11.64 | $11.64 | 0 |
| 2023-02-06 | $11.64 | $11.64 | 0 |
| 2023-02-03 | $11.64 | $11.64 | 0 |
| 2023-02-02 | $11.64 | $11.64 | 0 |
| 2023-02-01 | $11.64 | $11.64 | 74 |
| 2023-01-31 | $9.60 | $9.60 | 0 |
| 2023-01-30 | $9.60 | $9.60 | 0 |
| 2023-01-27 | $9.60 | $9.60 | 0 |
| 2023-01-26 | $9.60 | $9.60 | 0 |
| 2023-01-25 | $9.60 | $9.60 | 5 |
| 2023-01-24 | $9.00 | $9.00 | 0 |
| 2023-01-23 | $9.00 | $9.00 | 562 |
| 2023-01-20 | $10.50 | $10.50 | 0 |
| 2023-01-19 | $10.50 | $10.50 | 0 |
| 2023-01-18 | $10.50 | $10.50 | 2 |
| 2023-01-17 | $11.60 | $11.60 | 0 |
| 2023-01-13 | $11.60 | $11.60 | 128 |
| 2023-01-12 | $11.64 | $11.64 | 0 |
| 2023-01-11 | $11.64 | $11.64 | 6 |
| 2023-01-10 | $9.92 | $9.92 | 0 |
| 2023-01-09 | $9.92 | $9.92 | 0 |
| 2023-01-06 | $9.92 | $9.92 | 0 |
| 2023-01-05 | $9.92 | $9.92 | 0 |
| 2023-01-04 | $9.92 | $9.92 | 0 |
| 2023-01-03 | $9.92 | $9.92 | 0 |