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
- 2005-07-14 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 | $5.23 | $5.51 | 0 |
| 2023-12-28 | $5.23 | $5.51 | 0 |
| 2023-12-27 | $5.23 | $5.51 | 0 |
| 2023-12-26 | $5.23 | $5.51 | 0 |
| 2023-12-22 | $5.23 | $5.51 | 1,000 |
| 2023-12-21 | $5.58 | $5.88 | 0 |
| 2023-12-20 | $5.58 | $5.88 | 18,000 |
| 2023-12-19 | $5.42 | $5.72 | 0 |
| 2023-12-18 | $5.42 | $5.72 | 0 |
| 2023-12-15 | $5.42 | $5.72 | 2,000 |
| 2023-12-14 | $5.42 | $5.72 | 8,300 |
| 2023-12-13 | $5.22 | $5.50 | 0 |
| 2023-12-12 | $5.22 | $5.50 | 0 |
| 2023-12-11 | $5.22 | $5.50 | 11,500 |
| 2023-12-08 | $5.22 | $5.50 | 0 |
| 2023-12-07 | $5.22 | $5.50 | 0 |
| 2023-12-06 | $5.22 | $5.50 | 6,000 |
| 2023-12-05 | $5.42 | $5.71 | 0 |
| 2023-12-04 | $5.42 | $5.71 | 0 |
| 2023-12-01 | $5.42 | $5.71 | 500 |
| 2023-11-30 | $5.46 | $5.76 | 0 |
| 2023-11-29 | $5.46 | $5.76 | 0 |
| 2023-11-28 | $5.46 | $5.76 | 0 |
| 2023-11-27 | $5.46 | $5.76 | 0 |
| 2023-11-24 | $5.46 | $5.76 | 0 |
| 2023-11-22 | $5.46 | $5.76 | 200 |
| 2023-11-21 | $5.38 | $5.67 | 9,500 |
| 2023-11-20 | $5.38 | $5.67 | 0 |
| 2023-11-17 | $5.38 | $5.67 | 0 |
| 2023-11-16 | $5.38 | $5.67 | 0 |
| 2023-11-15 | $5.38 | $5.67 | 0 |
| 2023-11-14 | $5.38 | $5.67 | 0 |
| 2023-11-13 | $5.38 | $5.67 | 200 |
| 2023-11-10 | $4.63 | $4.88 | 0 |
| 2023-11-09 | $4.63 | $4.88 | 0 |
| 2023-11-08 | $4.63 | $4.88 | 0 |
| 2023-11-07 | $4.63 | $4.88 | 8,200 |
| 2023-11-06 | $4.63 | $4.88 | 0 |
| 2023-11-03 | $4.63 | $4.88 | 10,000 |
| 2023-11-02 | $4.63 | $4.88 | 0 |
| 2023-11-01 | $4.63 | $4.88 | 2,300 |
| 2023-10-31 | $4.63 | $4.88 | 1,000 |
| 2023-10-30 | $5.12 | $5.40 | 15,100 |
| 2023-10-27 | $5.67 | $5.97 | 600,500 |
| 2023-10-26 | $5.67 | $5.97 | 0 |
| 2023-10-25 | $5.67 | $5.97 | 0 |
| 2023-10-24 | $5.67 | $5.97 | 0 |
| 2023-10-23 | $5.67 | $5.97 | 8,500 |
| 2023-10-20 | $5.85 | $6.17 | 0 |
| 2023-10-19 | $5.85 | $6.17 | 16,500 |
| 2023-10-18 | $7.17 | $7.56 | 0 |
| 2023-10-17 | $7.17 | $7.56 | 0 |
| 2023-10-16 | $7.17 | $7.56 | 300 |
| 2023-10-13 | $7.25 | $7.64 | 3,800 |
| 2023-10-12 | $6.97 | $7.35 | 0 |
| 2023-10-11 | $6.97 | $7.35 | 0 |
| 2023-10-10 | $6.97 | $7.35 | 2,500 |
| 2023-10-09 | $7.20 | $7.59 | 1,900 |
| 2023-10-06 | $7.49 | $7.90 | 200 |
| 2023-10-05 | $7.33 | $7.72 | 3,400 |
| 2023-10-04 | $7.69 | $8.11 | 0 |
| 2023-10-03 | $7.69 | $8.11 | 0 |
| 2023-10-02 | $7.69 | $8.11 | 0 |
| 2023-09-29 | $7.69 | $8.11 | 900 |
| 2023-09-28 | $7.37 | $7.77 | 11,900 |
| 2023-09-27 | $7.08 | $7.47 | 34,300 |
| 2023-09-26 | $7.42 | $7.82 | 0 |
| 2023-09-25 | $7.42 | $7.82 | 0 |
| 2023-09-22 | $7.42 | $7.82 | 0 |
| 2023-09-21 | $7.42 | $7.82 | 0 |
| 2023-09-20 | $7.42 | $7.82 | 0 |
| 2023-09-19 | $7.42 | $7.82 | 600 |
| 2023-09-18 | $7.42 | $7.82 | 500 |
| 2023-09-15 | $7.42 | $7.82 | 0 |
| 2023-09-14 | $7.42 | $7.82 | 1,500 |
| 2023-09-13 | $7.42 | $7.82 | 0 |
| 2023-09-12 | $7.42 | $7.82 | 0 |
| 2023-09-11 | $7.42 | $7.82 | 0 |
| 2023-09-08 | $7.42 | $7.82 | 115,600 |
| 2023-09-07 | $7.28 | $7.68 | 6,300 |
| 2023-09-06 | $8.04 | $8.48 | 0 |
| 2023-09-05 | $8.04 | $8.48 | 0 |
| 2023-09-01 | $8.04 | $8.48 | 0 |
| 2023-08-31 | $8.04 | $8.48 | 0 |
| 2023-08-30 | $8.04 | $8.48 | 0 |
| 2023-08-29 | $8.04 | $8.48 | 300 |
| 2023-08-28 | $7.31 | $7.71 | 400 |
| 2023-08-25 | $7.16 | $7.55 | 0 |
| 2023-08-24 | $7.16 | $7.55 | 0 |
| 2023-08-23 | $7.16 | $7.55 | 7,300 |
| 2023-08-22 | $7.50 | $7.91 | 0 |
| 2023-08-21 | $7.50 | $7.91 | 0 |
| 2023-08-18 | $7.50 | $7.91 | 0 |
| 2023-08-17 | $7.50 | $7.91 | 0 |
| 2023-08-16 | $7.50 | $7.91 | 0 |
| 2023-08-15 | $7.50 | $7.91 | 0 |
| 2023-08-14 | $7.50 | $7.91 | 0 |
| 2023-08-11 | $7.50 | $7.91 | 0 |
| 2023-08-10 | $7.50 | $7.91 | 0 |
| 2023-08-09 | $7.50 | $7.91 | 8,400 |
| 2023-08-08 | $7.29 | $7.69 | 0 |
| 2023-08-07 | $7.29 | $7.69 | 200 |
| 2023-08-04 | $8.35 | $8.80 | 1,500 |
| 2023-08-03 | $8.35 | $8.80 | 0 |
| 2023-08-02 | $8.35 | $8.77 | 0 |
| 2023-08-01 | $8.35 | $8.77 | 0 |
| 2023-07-31 | $8.35 | $8.77 | 0 |
| 2023-07-28 | $8.35 | $8.77 | 100 |
| 2023-07-27 | $8.35 | $8.77 | 0 |
| 2023-07-26 | $8.35 | $8.77 | 0 |
| 2023-07-25 | $8.35 | $8.77 | 4,400 |
| 2023-07-24 | $7.96 | $8.36 | 0 |
| 2023-07-21 | $7.96 | $8.36 | 0 |
| 2023-07-20 | $7.96 | $8.36 | 0 |
| 2023-07-19 | $7.96 | $8.36 | 100 |
| 2023-07-18 | $7.96 | $8.36 | 400 |
| 2023-07-17 | $7.55 | $7.93 | 0 |
| 2023-07-14 | $7.55 | $7.93 | 0 |
| 2023-07-13 | $7.55 | $7.93 | 7,200 |
| 2023-07-12 | $7.55 | $7.93 | 0 |
| 2023-07-11 | $7.55 | $7.93 | 0 |
| 2023-07-10 | $7.55 | $7.93 | 0 |
| 2023-07-07 | $7.55 | $7.93 | 9,600 |
| 2023-07-06 | $7.59 | $7.97 | 0 |
| 2023-07-05 | $7.59 | $7.97 | 0 |
| 2023-07-03 | $7.59 | $7.97 | 0 |
| 2023-06-30 | $7.59 | $7.97 | 0 |
| 2023-06-29 | $7.59 | $7.97 | 2,200 |
| 2023-06-28 | $8.01 | $8.41 | 200 |
| 2023-06-27 | $8.06 | $8.46 | 0 |
| 2023-06-26 | $8.06 | $8.46 | 0 |
| 2023-06-23 | $8.06 | $8.46 | 0 |
| 2023-06-22 | $8.06 | $8.46 | 0 |
| 2023-06-21 | $8.06 | $8.46 | 0 |
| 2023-06-20 | $8.06 | $8.46 | 0 |
| 2023-06-16 | $8.06 | $8.46 | 0 |
| 2023-06-15 | $8.06 | $8.46 | 0 |
| 2023-06-14 | $8.06 | $8.46 | 0 |
| 2023-06-13 | $8.06 | $8.46 | 5,900 |
| 2023-06-12 | $8.18 | $8.59 | 0 |
| 2023-06-09 | $8.18 | $8.59 | 0 |
| 2023-06-08 | $8.18 | $8.59 | 0 |
| 2023-06-07 | $8.18 | $8.59 | 300 |
| 2023-06-06 | $7.96 | $8.36 | 0 |
| 2023-06-05 | $7.96 | $8.36 | 0 |
| 2023-06-02 | $7.96 | $8.36 | 0 |
| 2023-06-01 | $7.96 | $8.36 | 0 |
| 2023-05-31 | $7.96 | $8.36 | 0 |
| 2023-05-30 | $7.96 | $8.36 | 0 |
| 2023-05-26 | $7.96 | $8.36 | 0 |
| 2023-05-25 | $7.96 | $8.36 | 0 |
| 2023-05-24 | $7.96 | $8.36 | 0 |
| 2023-05-23 | $7.96 | $8.36 | 200 |
| 2023-05-22 | $8.04 | $8.44 | 0 |
| 2023-05-19 | $8.04 | $8.44 | 0 |
| 2023-05-18 | $8.04 | $8.44 | 0 |
| 2023-05-17 | $8.04 | $8.44 | 1,500 |
| 2023-05-16 | $8.01 | $8.41 | 1,400 |
| 2023-05-15 | $8.01 | $8.41 | 0 |
| 2023-05-12 | $8.01 | $8.41 | 300 |
| 2023-05-11 | $7.90 | $8.29 | 0 |
| 2023-05-10 | $7.90 | $8.29 | 0 |
| 2023-05-09 | $7.90 | $8.29 | 0 |
| 2023-05-08 | $7.90 | $8.29 | 0 |
| 2023-05-05 | $7.90 | $8.29 | 700 |
| 2023-05-04 | $8.05 | $8.45 | 1,600 |
| 2023-05-03 | $7.54 | $7.92 | 800 |
| 2023-05-02 | $7.54 | $7.92 | 0 |
| 2023-05-01 | $7.54 | $7.92 | 0 |
| 2023-04-28 | $7.54 | $7.92 | 0 |
| 2023-04-27 | $7.54 | $7.92 | 0 |
| 2023-04-26 | $7.54 | $7.92 | 0 |
| 2023-04-25 | $7.54 | $7.92 | 0 |
| 2023-04-24 | $7.54 | $7.92 | 0 |
| 2023-04-21 | $7.54 | $7.92 | 0 |
| 2023-04-20 | $7.54 | $7.92 | 0 |
| 2023-04-19 | $7.54 | $7.92 | 8,900 |
| 2023-04-18 | $7.32 | $7.69 | 0 |
| 2023-04-17 | $7.32 | $7.69 | 100 |
| 2023-04-14 | $7.38 | $7.74 | 0 |
| 2023-04-13 | $7.38 | $7.74 | 0 |
| 2023-04-12 | $7.38 | $7.74 | 0 |
| 2023-04-11 | $7.38 | $7.74 | 3,500 |
| 2023-04-10 | $6.99 | $7.34 | 0 |
| 2023-04-06 | $6.99 | $7.34 | 0 |
| 2023-04-05 | $6.99 | $7.27 | 0 |
| 2023-04-04 | $6.99 | $7.27 | 0 |
| 2023-04-03 | $6.99 | $7.27 | 0 |
| 2023-03-31 | $6.99 | $7.27 | 0 |
| 2023-03-30 | $6.99 | $7.27 | 200 |
| 2023-03-29 | $6.31 | $6.56 | 0 |
| 2023-03-28 | $6.31 | $6.56 | 1,800 |
| 2023-03-27 | $6.31 | $6.56 | 0 |
| 2023-03-24 | $6.31 | $6.56 | 0 |
| 2023-03-23 | $6.31 | $6.56 | 0 |
| 2023-03-22 | $6.31 | $6.56 | 0 |
| 2023-03-21 | $6.31 | $6.56 | 0 |
| 2023-03-20 | $6.31 | $6.56 | 0 |
| 2023-03-17 | $6.31 | $6.56 | 0 |
| 2023-03-16 | $6.31 | $6.56 | 0 |
| 2023-03-15 | $6.31 | $6.56 | 0 |
| 2023-03-14 | $6.31 | $6.56 | 0 |
| 2023-03-13 | $6.31 | $6.56 | 0 |
| 2023-03-10 | $6.31 | $6.56 | 142,700 |
| 2023-03-09 | $6.31 | $6.56 | 700 |
| 2023-03-08 | $5.98 | $6.22 | 6,300 |
| 2023-03-07 | $6.19 | $6.44 | 0 |
| 2023-03-06 | $6.19 | $6.44 | 0 |
| 2023-03-03 | $6.19 | $6.44 | 0 |
| 2023-03-02 | $6.19 | $6.44 | 0 |
| 2023-03-01 | $6.19 | $6.44 | 0 |
| 2023-02-28 | $6.19 | $6.44 | 0 |
| 2023-02-27 | $6.19 | $6.44 | 1,800 |
| 2023-02-24 | $6.10 | $6.35 | 6,000 |
| 2023-02-23 | $6.28 | $6.53 | 0 |
| 2023-02-22 | $6.28 | $6.53 | 8,000 |
| 2023-02-21 | $6.08 | $6.33 | 0 |
| 2023-02-17 | $6.08 | $6.33 | 0 |
| 2023-02-16 | $6.08 | $6.33 | 0 |
| 2023-02-15 | $6.08 | $6.33 | 0 |
| 2023-02-14 | $6.08 | $6.33 | 0 |
| 2023-02-13 | $6.08 | $6.33 | 0 |
| 2023-02-10 | $6.08 | $6.33 | 900 |
| 2023-02-09 | $6.08 | $6.33 | 0 |
| 2023-02-08 | $6.08 | $6.33 | 0 |
| 2023-02-07 | $6.08 | $6.33 | 0 |
| 2023-02-06 | $6.08 | $6.33 | 0 |
| 2023-02-03 | $6.08 | $6.33 | 900 |
| 2023-02-02 | $6.08 | $6.33 | 0 |
| 2023-02-01 | $6.08 | $6.33 | 32,600 |
| 2023-01-31 | $6.03 | $6.27 | 2,700 |
| 2023-01-30 | $6.40 | $6.65 | 0 |
| 2023-01-27 | $6.40 | $6.65 | 0 |
| 2023-01-26 | $6.40 | $6.65 | 0 |
| 2023-01-25 | $6.40 | $6.65 | 0 |
| 2023-01-24 | $6.40 | $6.65 | 0 |
| 2023-01-23 | $6.40 | $6.65 | 0 |
| 2023-01-20 | $6.40 | $6.65 | 0 |
| 2023-01-19 | $6.40 | $6.65 | 0 |
| 2023-01-18 | $6.40 | $6.65 | 0 |
| 2023-01-17 | $6.40 | $6.65 | 0 |
| 2023-01-13 | $6.40 | $6.65 | 600 |
| 2023-01-12 | $6.06 | $6.30 | 0 |
| 2023-01-11 | $6.06 | $6.30 | 0 |
| 2023-01-10 | $6.06 | $6.30 | 0 |
| 2023-01-09 | $6.06 | $6.30 | 0 |
| 2023-01-06 | $6.06 | $6.30 | 12,400 |
| 2023-01-05 | $6.19 | $6.44 | 0 |
| 2023-01-04 | $6.19 | $6.44 | 3,600 |
| 2023-01-03 | $6.19 | $6.44 | 0 |