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
- 1992-12-07 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 | $6.24 | $13.49 | 0 |
| 2023-12-28 | $6.24 | $13.49 | 23,100 |
| 2023-12-27 | $5.70 | $12.32 | 600 |
| 2023-12-26 | $5.95 | $12.86 | 0 |
| 2023-12-22 | $5.95 | $12.86 | 0 |
| 2023-12-21 | $5.95 | $12.86 | 200 |
| 2023-12-20 | $5.40 | $11.67 | 8,500 |
| 2023-12-19 | $5.60 | $12.10 | 0 |
| 2023-12-18 | $5.60 | $12.10 | 2,600 |
| 2023-12-15 | $5.75 | $12.43 | 0 |
| 2023-12-14 | $5.75 | $12.43 | 0 |
| 2023-12-13 | $5.75 | $12.43 | 0 |
| 2023-12-12 | $5.75 | $12.43 | 300 |
| 2023-12-11 | $5.75 | $12.43 | 900 |
| 2023-12-08 | $5.76 | $12.45 | 100 |
| 2023-12-07 | $5.76 | $12.45 | 0 |
| 2023-12-06 | $5.76 | $12.45 | 0 |
| 2023-12-05 | $5.76 | $12.45 | 100 |
| 2023-12-04 | $6.00 | $12.97 | 0 |
| 2023-12-01 | $6.00 | $12.97 | 0 |
| 2023-11-30 | $6.00 | $12.97 | 500 |
| 2023-11-29 | $6.00 | $12.97 | 0 |
| 2023-11-28 | $6.00 | $12.97 | 700 |
| 2023-11-27 | $5.85 | $12.64 | 1,000 |
| 2023-11-24 | $5.99 | $12.95 | 0 |
| 2023-11-22 | $5.99 | $12.95 | 0 |
| 2023-11-21 | $5.99 | $12.95 | 300 |
| 2023-11-20 | $6.02 | $13.01 | 0 |
| 2023-11-17 | $6.02 | $13.01 | 1,200 |
| 2023-11-16 | $6.02 | $13.01 | 0 |
| 2023-11-15 | $6.02 | $13.01 | 600 |
| 2023-11-14 | $6.08 | $13.14 | 100 |
| 2023-11-13 | $6.10 | $13.18 | 0 |
| 2023-11-10 | $6.10 | $13.18 | 0 |
| 2023-11-09 | $6.10 | $13.18 | 0 |
| 2023-11-08 | $6.10 | $13.18 | 0 |
| 2023-11-07 | $6.10 | $13.18 | 1,100 |
| 2023-11-06 | $6.15 | $13.29 | 400 |
| 2023-11-03 | $6.10 | $13.18 | 400 |
| 2023-11-02 | $5.99 | $12.95 | 0 |
| 2023-11-01 | $5.99 | $12.95 | 0 |
| 2023-10-31 | $5.99 | $12.95 | 0 |
| 2023-10-30 | $5.99 | $12.95 | 400 |
| 2023-10-27 | $6.00 | $12.97 | 700 |
| 2023-10-26 | $6.08 | $13.14 | 0 |
| 2023-10-25 | $6.08 | $13.14 | 3,300 |
| 2023-10-24 | $6.00 | $12.97 | 1,100 |
| 2023-10-23 | $6.00 | $12.97 | 0 |
| 2023-10-20 | $6.00 | $12.97 | 0 |
| 2023-10-19 | $6.00 | $12.97 | 700 |
| 2023-10-18 | $6.10 | $13.18 | 0 |
| 2023-10-17 | $6.10 | $13.18 | 400 |
| 2023-10-16 | $6.12 | $13.23 | 0 |
| 2023-10-13 | $6.12 | $13.23 | 100 |
| 2023-10-12 | $6.20 | $13.40 | 0 |
| 2023-10-11 | $6.20 | $13.40 | 1,100 |
| 2023-10-10 | $6.00 | $12.97 | 500 |
| 2023-10-09 | $5.90 | $12.75 | 100 |
| 2023-10-06 | $6.00 | $12.97 | 200 |
| 2023-10-05 | $6.20 | $13.40 | 0 |
| 2023-10-04 | $6.20 | $13.40 | 0 |
| 2023-10-03 | $6.20 | $13.40 | 1,000 |
| 2023-10-02 | $6.38 | $13.79 | 1,000 |
| 2023-09-29 | $6.50 | $14.05 | 2,100 |
| 2023-09-28 | $6.75 | $14.59 | 300 |
| 2023-09-27 | $6.55 | $14.16 | 1,100 |
| 2023-09-26 | $6.75 | $14.59 | 0 |
| 2023-09-25 | $6.75 | $14.59 | 0 |
| 2023-09-22 | $6.75 | $14.59 | 0 |
| 2023-09-21 | $6.75 | $14.59 | 0 |
| 2023-09-20 | $6.75 | $14.59 | 1,500 |
| 2023-09-19 | $6.82 | $14.74 | 1,200 |
| 2023-09-18 | $6.70 | $14.48 | 0 |
| 2023-09-15 | $6.70 | $14.48 | 0 |
| 2023-09-14 | $6.70 | $14.48 | 0 |
| 2023-09-13 | $6.70 | $14.48 | 800 |
| 2023-09-12 | $6.75 | $14.59 | 0 |
| 2023-09-11 | $6.75 | $14.59 | 0 |
| 2023-09-08 | $6.75 | $14.59 | 0 |
| 2023-09-07 | $6.75 | $14.59 | 0 |
| 2023-09-06 | $6.75 | $14.59 | 5,500 |
| 2023-09-05 | $6.75 | $14.59 | 2,700 |
| 2023-09-01 | $6.75 | $14.59 | 400 |
| 2023-08-31 | $6.75 | $14.59 | 100 |
| 2023-08-30 | $6.75 | $14.59 | 400 |
| 2023-08-29 | $7.12 | $15.39 | 100 |
| 2023-08-28 | $7.12 | $15.39 | 0 |
| 2023-08-25 | $7.12 | $15.39 | 0 |
| 2023-08-24 | $7.12 | $15.39 | 0 |
| 2023-08-23 | $7.12 | $15.39 | 200 |
| 2023-08-22 | $7.00 | $15.13 | 600 |
| 2023-08-21 | $6.87 | $14.85 | 1,000 |
| 2023-08-18 | $6.90 | $14.91 | 300 |
| 2023-08-17 | $7.00 | $15.13 | 100 |
| 2023-08-16 | $6.87 | $14.85 | 2,700 |
| 2023-08-15 | $7.70 | $16.64 | 300 |
| 2023-08-14 | $7.00 | $15.13 | 0 |
| 2023-08-11 | $7.00 | $15.13 | 0 |
| 2023-08-10 | $7.00 | $15.13 | 900 |
| 2023-08-09 | $8.11 | $17.53 | 300 |
| 2023-08-08 | $7.87 | $17.01 | 900 |
| 2023-08-07 | $7.88 | $17.03 | 2,600 |
| 2023-08-04 | $7.10 | $15.34 | 100 |
| 2023-08-03 | $7.07 | $15.28 | 0 |
| 2023-08-02 | $7.07 | $15.28 | 0 |
| 2023-08-01 | $7.07 | $15.28 | 0 |
| 2023-07-31 | $7.07 | $15.28 | 1,300 |
| 2023-07-28 | $7.20 | $15.56 | 100 |
| 2023-07-27 | $7.20 | $15.56 | 0 |
| 2023-07-26 | $7.20 | $15.56 | 0 |
| 2023-07-25 | $7.20 | $15.56 | 0 |
| 2023-07-24 | $7.20 | $15.56 | 0 |
| 2023-07-21 | $7.20 | $15.56 | 0 |
| 2023-07-20 | $7.20 | $15.56 | 3,200 |
| 2023-07-19 | $7.22 | $15.60 | 0 |
| 2023-07-18 | $7.22 | $15.60 | 6,600 |
| 2023-07-17 | $7.22 | $15.60 | 3,600 |
| 2023-07-14 | $7.22 | $15.60 | 3,500 |
| 2023-07-13 | $7.12 | $15.39 | 0 |
| 2023-07-12 | $7.12 | $15.39 | 2,300 |
| 2023-07-11 | $7.22 | $15.60 | 700 |
| 2023-07-10 | $7.33 | $15.84 | 0 |
| 2023-07-07 | $7.33 | $15.84 | 100 |
| 2023-07-06 | $7.50 | $16.21 | 100 |
| 2023-07-05 | $7.16 | $15.47 | 0 |
| 2023-07-03 | $7.16 | $15.47 | 0 |
| 2023-06-30 | $7.16 | $15.47 | 1,500 |
| 2023-06-29 | $7.00 | $15.13 | 0 |
| 2023-06-28 | $7.00 | $15.13 | 100 |
| 2023-06-27 | $7.00 | $15.13 | 1,500 |
| 2023-06-26 | $7.00 | $15.13 | 0 |
| 2023-06-23 | $7.00 | $15.13 | 3,100 |
| 2023-06-22 | $7.25 | $15.67 | 100 |
| 2023-06-21 | $7.25 | $15.67 | 2,600 |
| 2023-06-20 | $7.55 | $16.32 | 0 |
| 2023-06-16 | $7.55 | $16.32 | 0 |
| 2023-06-15 | $7.55 | $16.32 | 2,000 |
| 2023-06-14 | $7.15 | $15.45 | 300 |
| 2023-06-13 | $7.50 | $16.21 | 0 |
| 2023-06-12 | $7.50 | $16.21 | 0 |
| 2023-06-09 | $7.50 | $16.21 | 1,000 |
| 2023-06-08 | $7.60 | $16.42 | 1,600 |
| 2023-06-07 | $7.25 | $15.67 | 0 |
| 2023-06-06 | $7.25 | $15.67 | 0 |
| 2023-06-05 | $7.25 | $15.67 | 1,700 |
| 2023-06-02 | $6.75 | $14.59 | 1,900 |
| 2023-06-01 | $6.80 | $14.70 | 41,100 |
| 2023-05-31 | $7.50 | $16.21 | 300 |
| 2023-05-30 | $7.25 | $15.67 | 500 |
| 2023-05-26 | $6.55 | $14.16 | 0 |
| 2023-05-25 | $6.55 | $14.16 | 300 |
| 2023-05-24 | $6.90 | $14.91 | 0 |
| 2023-05-23 | $6.90 | $14.91 | 0 |
| 2023-05-22 | $6.90 | $14.91 | 1,500 |
| 2023-05-19 | $6.29 | $13.59 | 900 |
| 2023-05-18 | $6.55 | $14.16 | 0 |
| 2023-05-17 | $6.55 | $14.16 | 200 |
| 2023-05-16 | $6.55 | $14.16 | 600 |
| 2023-05-15 | $6.55 | $14.16 | 1,300 |
| 2023-05-12 | $6.55 | $14.16 | 0 |
| 2023-05-11 | $6.55 | $14.16 | 0 |
| 2023-05-10 | $6.55 | $14.16 | 500 |
| 2023-05-09 | $7.50 | $16.21 | 600 |
| 2023-05-08 | $7.50 | $16.21 | 700 |
| 2023-05-05 | $6.31 | $13.64 | 0 |
| 2023-05-04 | $6.31 | $13.64 | 0 |
| 2023-05-03 | $6.31 | $13.64 | 2,600 |
| 2023-05-02 | $7.00 | $15.13 | 3,200 |
| 2023-05-01 | $7.00 | $15.13 | 1,000 |
| 2023-04-28 | $7.10 | $15.34 | 0 |
| 2023-04-27 | $7.10 | $15.34 | 0 |
| 2023-04-26 | $7.10 | $15.34 | 0 |
| 2023-04-25 | $7.10 | $15.34 | 1,100 |
| 2023-04-24 | $7.10 | $15.34 | 900 |
| 2023-04-21 | $7.25 | $15.67 | 0 |
| 2023-04-20 | $7.25 | $15.67 | 0 |
| 2023-04-19 | $7.25 | $15.67 | 0 |
| 2023-04-18 | $7.25 | $15.67 | 0 |
| 2023-04-17 | $7.25 | $15.67 | 0 |
| 2023-04-14 | $7.25 | $15.67 | 0 |
| 2023-04-13 | $7.25 | $15.67 | 600 |
| 2023-04-12 | $7.25 | $15.67 | 0 |
| 2023-04-11 | $7.25 | $15.67 | 0 |
| 2023-04-10 | $7.25 | $15.67 | 2,300 |
| 2023-04-06 | $7.12 | $15.39 | 200 |
| 2023-04-05 | $7.10 | $15.34 | 0 |
| 2023-04-04 | $7.10 | $15.34 | 0 |
| 2023-04-03 | $7.10 | $15.34 | 1,000 |
| 2023-03-31 | $7.20 | $15.56 | 3,400 |
| 2023-03-30 | $6.55 | $14.16 | 0 |
| 2023-03-29 | $6.55 | $14.16 | 400 |
| 2023-03-28 | $7.60 | $16.42 | 0 |
| 2023-03-27 | $7.60 | $16.42 | 700 |
| 2023-03-24 | $7.43 | $16.06 | 0 |
| 2023-03-23 | $7.43 | $16.06 | 200 |
| 2023-03-22 | $7.50 | $16.21 | 400 |
| 2023-03-21 | $7.52 | $16.25 | 2,600 |
| 2023-03-20 | $7.02 | $15.17 | 100 |
| 2023-03-17 | $7.02 | $15.17 | 0 |
| 2023-03-16 | $7.02 | $15.17 | 200 |
| 2023-03-15 | $7.02 | $15.17 | 400 |
| 2023-03-14 | $7.25 | $15.67 | 0 |
| 2023-03-13 | $7.25 | $15.67 | 0 |
| 2023-03-10 | $7.25 | $15.67 | 0 |
| 2023-03-09 | $7.25 | $15.67 | 0 |
| 2023-03-08 | $7.25 | $15.67 | 0 |
| 2023-03-07 | $7.25 | $15.67 | 0 |
| 2023-03-06 | $7.25 | $15.67 | 0 |
| 2023-03-03 | $7.25 | $15.67 | 0 |
| 2023-03-02 | $7.25 | $15.67 | 0 |
| 2023-03-01 | $7.25 | $15.67 | 0 |
| 2023-02-28 | $7.25 | $15.67 | 0 |
| 2023-02-27 | $7.25 | $15.67 | 0 |
| 2023-02-24 | $7.25 | $15.67 | 900 |
| 2023-02-23 | $7.63 | $16.49 | 0 |
| 2023-02-22 | $7.63 | $16.49 | 700 |
| 2023-02-21 | $7.92 | $17.12 | 0 |
| 2023-02-17 | $7.92 | $17.12 | 0 |
| 2023-02-16 | $7.92 | $17.12 | 0 |
| 2023-02-15 | $7.92 | $17.12 | 0 |
| 2023-02-14 | $7.92 | $17.12 | 0 |
| 2023-02-13 | $7.92 | $17.12 | 0 |
| 2023-02-10 | $7.92 | $17.12 | 0 |
| 2023-02-09 | $7.92 | $17.12 | 200 |
| 2023-02-08 | $8.00 | $17.29 | 0 |
| 2023-02-07 | $8.00 | $17.29 | 0 |
| 2023-02-06 | $8.00 | $17.29 | 0 |
| 2023-02-03 | $8.00 | $17.29 | 1,100 |
| 2023-02-02 | $7.78 | $16.81 | 1,000 |
| 2023-02-01 | $7.60 | $16.42 | 700 |
| 2023-01-31 | $7.36 | $15.91 | 0 |
| 2023-01-30 | $7.36 | $15.91 | 200 |
| 2023-01-27 | $7.50 | $16.21 | 0 |
| 2023-01-26 | $7.50 | $16.21 | 0 |
| 2023-01-25 | $7.50 | $16.21 | 700 |
| 2023-01-24 | $7.99 | $17.27 | 0 |
| 2023-01-23 | $7.99 | $17.27 | 200 |
| 2023-01-20 | $7.80 | $16.86 | 0 |
| 2023-01-19 | $7.80 | $16.86 | 500 |
| 2023-01-18 | $7.70 | $16.64 | 0 |
| 2023-01-17 | $7.70 | $16.64 | 100 |
| 2023-01-13 | $7.95 | $17.18 | 100 |
| 2023-01-12 | $7.95 | $17.18 | 400 |
| 2023-01-11 | $8.00 | $17.29 | 200 |
| 2023-01-10 | $7.40 | $15.99 | 100 |
| 2023-01-09 | $7.11 | $15.37 | 0 |
| 2023-01-06 | $7.11 | $15.37 | 0 |
| 2023-01-05 | $7.11 | $15.37 | 0 |
| 2023-01-04 | $7.11 | $15.37 | 500 |
| 2023-01-03 | $7.00 | $15.13 | 0 |