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
- 2005-08-03 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 | $6.25 | $11.08 | 0 |
| 2023-12-28 | $6.25 | $11.08 | 0 |
| 2023-12-27 | $6.25 | $11.08 | 0 |
| 2023-12-26 | $6.25 | $11.08 | 2,100 |
| 2023-12-22 | $6.30 | $11.17 | 0 |
| 2023-12-21 | $6.30 | $11.17 | 1,000 |
| 2023-12-20 | $6.18 | $10.96 | 500 |
| 2023-12-19 | $5.74 | $10.18 | 0 |
| 2023-12-18 | $5.74 | $10.18 | 0 |
| 2023-12-15 | $5.74 | $10.18 | 100 |
| 2023-12-14 | $5.90 | $10.46 | 2,300 |
| 2023-12-13 | $5.70 | $10.11 | 18,900 |
| 2023-12-12 | $5.81 | $10.30 | 0 |
| 2023-12-11 | $5.81 | $10.30 | 200 |
| 2023-12-08 | $5.72 | $10.14 | 0 |
| 2023-12-07 | $5.72 | $10.14 | 500 |
| 2023-12-06 | $5.76 | $10.21 | 100 |
| 2023-12-05 | $6.00 | $10.64 | 0 |
| 2023-12-04 | $6.00 | $10.64 | 0 |
| 2023-12-01 | $6.00 | $10.64 | 300 |
| 2023-11-30 | $5.82 | $10.32 | 100 |
| 2023-11-29 | $5.83 | $10.34 | 0 |
| 2023-11-28 | $5.83 | $10.34 | 0 |
| 2023-11-27 | $5.83 | $10.34 | 0 |
| 2023-11-24 | $5.83 | $10.34 | 0 |
| 2023-11-22 | $5.83 | $10.34 | 100 |
| 2023-11-21 | $5.83 | $10.34 | 0 |
| 2023-11-20 | $5.83 | $10.34 | 0 |
| 2023-11-17 | $5.83 | $10.34 | 0 |
| 2023-11-16 | $5.83 | $10.34 | 0 |
| 2023-11-15 | $5.83 | $10.34 | 200 |
| 2023-11-14 | $5.91 | $10.48 | 4,100 |
| 2023-11-13 | $5.91 | $10.48 | 100 |
| 2023-11-10 | $5.91 | $10.48 | 0 |
| 2023-11-09 | $5.91 | $10.48 | 0 |
| 2023-11-08 | $5.91 | $10.48 | 4,900 |
| 2023-11-07 | $5.91 | $10.48 | 0 |
| 2023-11-06 | $5.91 | $10.48 | 0 |
| 2023-11-03 | $5.91 | $10.48 | 600 |
| 2023-11-02 | $5.79 | $10.27 | 300 |
| 2023-11-01 | $5.77 | $10.23 | 300 |
| 2023-10-31 | $5.85 | $10.37 | 20,900 |
| 2023-10-30 | $6.12 | $10.85 | 1,600 |
| 2023-10-27 | $6.00 | $10.64 | 1,400 |
| 2023-10-26 | $5.79 | $10.27 | 0 |
| 2023-10-25 | $5.79 | $10.27 | 0 |
| 2023-10-24 | $5.79 | $10.27 | 0 |
| 2023-10-23 | $5.79 | $10.27 | 0 |
| 2023-10-20 | $5.79 | $10.27 | 400 |
| 2023-10-19 | $6.20 | $10.99 | 0 |
| 2023-10-18 | $6.20 | $10.99 | 0 |
| 2023-10-17 | $6.20 | $10.99 | 500 |
| 2023-10-16 | $6.38 | $11.31 | 700 |
| 2023-10-13 | $6.06 | $10.75 | 200 |
| 2023-10-12 | $6.20 | $10.99 | 400 |
| 2023-10-11 | $6.16 | $10.92 | 600 |
| 2023-10-10 | $6.11 | $10.83 | 0 |
| 2023-10-09 | $6.11 | $10.83 | 0 |
| 2023-10-06 | $6.11 | $10.83 | 400 |
| 2023-10-05 | $6.18 | $10.96 | 3,600 |
| 2023-10-04 | $5.85 | $10.37 | 0 |
| 2023-10-03 | $5.85 | $10.37 | 13,200 |
| 2023-10-02 | $6.48 | $11.49 | 0 |
| 2023-09-29 | $6.48 | $11.49 | 0 |
| 2023-09-28 | $6.48 | $11.49 | 0 |
| 2023-09-27 | $6.48 | $11.49 | 0 |
| 2023-09-26 | $6.48 | $11.49 | 600 |
| 2023-09-25 | $6.50 | $11.53 | 200 |
| 2023-09-22 | $6.74 | $11.95 | 900 |
| 2023-09-21 | $6.90 | $12.23 | 6,500 |
| 2023-09-20 | $6.87 | $12.18 | 0 |
| 2023-09-19 | $6.87 | $12.18 | 2,000 |
| 2023-09-18 | $6.98 | $12.38 | 0 |
| 2023-09-15 | $6.98 | $12.38 | 0 |
| 2023-09-14 | $6.98 | $12.38 | 1,100 |
| 2023-09-13 | $7.00 | $12.41 | 0 |
| 2023-09-12 | $7.00 | $12.41 | 0 |
| 2023-09-11 | $7.00 | $12.41 | 500 |
| 2023-09-08 | $6.76 | $11.99 | 1,100 |
| 2023-09-07 | $7.57 | $13.42 | 400 |
| 2023-09-06 | $7.57 | $13.42 | 0 |
| 2023-09-05 | $7.57 | $13.42 | 0 |
| 2023-09-01 | $7.57 | $13.42 | 0 |
| 2023-08-31 | $7.57 | $13.42 | 1,600 |
| 2023-08-30 | $7.25 | $12.86 | 500 |
| 2023-08-29 | $7.33 | $13.00 | 1,600 |
| 2023-08-28 | $7.32 | $12.98 | 1,300 |
| 2023-08-25 | $6.72 | $11.92 | 0 |
| 2023-08-24 | $6.72 | $11.92 | 0 |
| 2023-08-23 | $6.72 | $11.92 | 0 |
| 2023-08-22 | $6.72 | $11.92 | 0 |
| 2023-08-21 | $6.72 | $11.92 | 100 |
| 2023-08-18 | $7.20 | $12.77 | 0 |
| 2023-08-17 | $7.20 | $12.77 | 2,200 |
| 2023-08-16 | $6.90 | $12.23 | 100 |
| 2023-08-15 | $7.40 | $13.12 | 0 |
| 2023-08-14 | $7.40 | $13.12 | 0 |
| 2023-08-11 | $7.40 | $13.12 | 600 |
| 2023-08-10 | $7.35 | $13.03 | 0 |
| 2023-08-09 | $7.35 | $13.03 | 0 |
| 2023-08-08 | $7.35 | $13.03 | 0 |
| 2023-08-07 | $7.35 | $13.03 | 1,000 |
| 2023-08-04 | $7.10 | $12.59 | 0 |
| 2023-08-03 | $7.10 | $12.59 | 32,700 |
| 2023-08-02 | $6.35 | $11.26 | 100 |
| 2023-08-01 | $6.50 | $11.53 | 100 |
| 2023-07-31 | $6.50 | $11.53 | 0 |
| 2023-07-28 | $6.50 | $11.53 | 0 |
| 2023-07-27 | $6.50 | $11.53 | 0 |
| 2023-07-26 | $6.50 | $11.53 | 0 |
| 2023-07-25 | $6.50 | $11.53 | 200 |
| 2023-07-24 | $6.41 | $11.37 | 900 |
| 2023-07-21 | $5.98 | $10.60 | 0 |
| 2023-07-20 | $5.98 | $10.60 | 0 |
| 2023-07-19 | $5.98 | $10.60 | 0 |
| 2023-07-18 | $5.98 | $10.60 | 200 |
| 2023-07-17 | $5.75 | $10.20 | 0 |
| 2023-07-14 | $5.75 | $10.20 | 10,000 |
| 2023-07-13 | $5.75 | $10.20 | 0 |
| 2023-07-12 | $5.75 | $10.20 | 0 |
| 2023-07-11 | $5.75 | $10.20 | 0 |
| 2023-07-10 | $5.75 | $10.20 | 0 |
| 2023-07-07 | $5.75 | $10.20 | 0 |
| 2023-07-06 | $5.75 | $10.20 | 0 |
| 2023-07-05 | $5.75 | $10.20 | 0 |
| 2023-07-03 | $5.75 | $10.20 | 500 |
| 2023-06-30 | $5.76 | $10.21 | 0 |
| 2023-06-29 | $5.76 | $10.21 | 0 |
| 2023-06-28 | $5.76 | $10.21 | 700 |
| 2023-06-27 | $5.90 | $10.46 | 100 |
| 2023-06-26 | $5.90 | $10.46 | 200 |
| 2023-06-23 | $5.75 | $10.20 | 0 |
| 2023-06-22 | $5.75 | $10.20 | 600 |
| 2023-06-21 | $5.45 | $9.66 | 0 |
| 2023-06-20 | $5.45 | $9.66 | 0 |
| 2023-06-16 | $5.45 | $9.66 | 4,500 |
| 2023-06-15 | $5.11 | $9.06 | 1,000 |
| 2023-06-14 | $5.39 | $9.56 | 300 |
| 2023-06-13 | $5.05 | $8.95 | 11,400 |
| 2023-06-12 | $5.91 | $10.48 | 0 |
| 2023-06-09 | $5.91 | $10.48 | 0 |
| 2023-06-08 | $5.91 | $10.48 | 0 |
| 2023-06-07 | $5.91 | $10.48 | 0 |
| 2023-06-06 | $5.91 | $10.48 | 1,000 |
| 2023-06-05 | $5.97 | $10.59 | 0 |
| 2023-06-02 | $5.97 | $10.59 | 200 |
| 2023-06-01 | $5.81 | $10.30 | 300 |
| 2023-05-31 | $5.95 | $10.55 | 100 |
| 2023-05-30 | $5.98 | $10.60 | 2,800 |
| 2023-05-26 | $6.29 | $11.15 | 0 |
| 2023-05-25 | $6.29 | $11.15 | 0 |
| 2023-05-24 | $6.29 | $11.15 | 0 |
| 2023-05-23 | $6.29 | $11.15 | 0 |
| 2023-05-22 | $6.29 | $11.15 | 1,000 |
| 2023-05-19 | $6.44 | $11.42 | 200 |
| 2023-05-18 | $6.44 | $11.42 | 0 |
| 2023-05-17 | $6.44 | $11.42 | 0 |
| 2023-05-16 | $6.44 | $11.42 | 0 |
| 2023-05-15 | $6.44 | $11.42 | 600 |
| 2023-05-12 | $6.44 | $11.42 | 1,300 |
| 2023-05-11 | $6.25 | $11.08 | 1,400 |
| 2023-05-10 | $6.42 | $11.38 | 0 |
| 2023-05-09 | $6.42 | $11.38 | 100 |
| 2023-05-08 | $6.46 | $11.45 | 1,000 |
| 2023-05-05 | $6.47 | $11.47 | 0 |
| 2023-05-04 | $6.47 | $11.47 | 400 |
| 2023-05-03 | $6.11 | $10.83 | 0 |
| 2023-05-02 | $6.11 | $10.83 | 0 |
| 2023-05-01 | $6.11 | $10.83 | 0 |
| 2023-04-28 | $6.11 | $10.83 | 300 |
| 2023-04-27 | $6.10 | $10.82 | 200 |
| 2023-04-26 | $5.93 | $10.51 | 0 |
| 2023-04-25 | $5.93 | $10.51 | 2,200 |
| 2023-04-24 | $6.15 | $10.90 | 300 |
| 2023-04-21 | $5.90 | $10.46 | 0 |
| 2023-04-20 | $5.90 | $10.46 | 1,300 |
| 2023-04-19 | $6.29 | $11.15 | 6,900 |
| 2023-04-18 | $6.95 | $12.32 | 0 |
| 2023-04-17 | $6.95 | $11.35 | 1,200 |
| 2023-04-14 | $6.68 | $10.91 | 0 |
| 2023-04-13 | $6.68 | $10.91 | 0 |
| 2023-04-12 | $6.68 | $10.91 | 0 |
| 2023-04-11 | $6.68 | $10.91 | 200 |
| 2023-04-10 | $6.58 | $10.75 | 0 |
| 2023-04-06 | $6.58 | $10.75 | 35,600 |
| 2023-04-05 | $6.58 | $10.75 | 0 |
| 2023-04-04 | $6.58 | $10.75 | 100 |
| 2023-04-03 | $6.68 | $10.91 | 100 |
| 2023-03-31 | $6.29 | $10.28 | 0 |
| 2023-03-30 | $6.29 | $10.28 | 3,000 |
| 2023-03-29 | $6.34 | $10.36 | 1,400 |
| 2023-03-28 | $6.10 | $9.96 | 100 |
| 2023-03-27 | $6.25 | $10.21 | 300 |
| 2023-03-24 | $6.48 | $10.59 | 1,200 |
| 2023-03-23 | $6.53 | $10.67 | 0 |
| 2023-03-22 | $6.53 | $10.67 | 0 |
| 2023-03-21 | $6.53 | $10.67 | 0 |
| 2023-03-20 | $6.53 | $10.67 | 100 |
| 2023-03-17 | $6.34 | $10.36 | 100 |
| 2023-03-16 | $7.02 | $11.47 | 0 |
| 2023-03-15 | $7.02 | $11.47 | 0 |
| 2023-03-14 | $7.02 | $11.47 | 0 |
| 2023-03-13 | $7.02 | $11.47 | 1,100 |
| 2023-03-10 | $7.02 | $11.47 | 0 |
| 2023-03-09 | $7.02 | $11.47 | 800 |
| 2023-03-08 | $6.90 | $11.27 | 0 |
| 2023-03-07 | $6.90 | $11.27 | 0 |
| 2023-03-06 | $6.90 | $11.27 | 1,600 |
| 2023-03-03 | $6.88 | $11.24 | 100 |
| 2023-03-02 | $6.88 | $11.24 | 200 |
| 2023-03-01 | $6.77 | $11.06 | 1,000 |
| 2023-02-28 | $6.77 | $11.06 | 600 |
| 2023-02-27 | $7.70 | $12.58 | 0 |
| 2023-02-24 | $7.70 | $12.58 | 2,500 |
| 2023-02-23 | $7.74 | $12.64 | 100 |
| 2023-02-22 | $7.55 | $12.33 | 8,200 |
| 2023-02-21 | $7.50 | $12.25 | 5,200 |
| 2023-02-17 | $7.61 | $12.43 | 0 |
| 2023-02-16 | $7.61 | $12.43 | 200 |
| 2023-02-15 | $7.68 | $12.55 | 0 |
| 2023-02-14 | $7.68 | $12.55 | 4,500 |
| 2023-02-13 | $7.61 | $12.43 | 300 |
| 2023-02-10 | $7.56 | $12.35 | 4,100 |
| 2023-02-09 | $7.82 | $12.77 | 17,600 |
| 2023-02-08 | $7.82 | $12.77 | 0 |
| 2023-02-07 | $7.82 | $12.77 | 0 |
| 2023-02-06 | $7.82 | $12.77 | 0 |
| 2023-02-03 | $7.82 | $12.77 | 100 |
| 2023-02-02 | $7.59 | $12.40 | 0 |
| 2023-02-01 | $7.59 | $12.40 | 4,200 |
| 2023-01-31 | $7.83 | $12.79 | 500 |
| 2023-01-30 | $7.87 | $12.86 | 400 |
| 2023-01-27 | $7.65 | $12.50 | 0 |
| 2023-01-26 | $7.65 | $12.50 | 0 |
| 2023-01-25 | $7.65 | $12.50 | 300 |
| 2023-01-24 | $7.73 | $12.63 | 0 |
| 2023-01-23 | $7.73 | $12.63 | 800 |
| 2023-01-20 | $7.65 | $12.50 | 200 |
| 2023-01-19 | $7.48 | $12.22 | 0 |
| 2023-01-18 | $7.48 | $12.22 | 100 |
| 2023-01-17 | $7.45 | $12.17 | 500 |
| 2023-01-13 | $7.10 | $11.60 | 100 |
| 2023-01-12 | $7.04 | $11.50 | 800 |
| 2023-01-11 | $6.76 | $11.04 | 100 |
| 2023-01-10 | $6.76 | $11.04 | 0 |
| 2023-01-09 | $6.76 | $11.04 | 0 |
| 2023-01-06 | $6.76 | $11.04 | 0 |
| 2023-01-05 | $6.76 | $11.04 | 200 |
| 2023-01-04 | $6.67 | $10.90 | 200 |
| 2023-01-03 | $6.58 | $10.75 | 400 |