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
- 2006-09-20 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 | $0.97 | $0.97 | 33,766 |
| 2023-12-28 | $0.97 | $0.97 | 16,609 |
| 2023-12-27 | $0.89 | $0.89 | 12,019 |
| 2023-12-26 | $0.94 | $0.94 | 44,478 |
| 2023-12-22 | $0.88 | $0.88 | 26,417 |
| 2023-12-21 | $0.90 | $0.90 | 65,136 |
| 2023-12-20 | $0.92 | $0.92 | 9,556 |
| 2023-12-19 | $0.90 | $0.90 | 20,266 |
| 2023-12-18 | $0.95 | $0.95 | 24,689 |
| 2023-12-15 | $0.95 | $0.95 | 10,737 |
| 2023-12-14 | $0.95 | $0.95 | 8,551 |
| 2023-12-13 | $0.96 | $0.96 | 31,876 |
| 2023-12-12 | $0.97 | $0.97 | 20,926 |
| 2023-12-11 | $0.98 | $0.98 | 32,210 |
| 2023-12-08 | $1.00 | $1.00 | 15,136 |
| 2023-12-07 | $1.01 | $1.01 | 23,197 |
| 2023-12-06 | $0.92 | $0.92 | 21,021 |
| 2023-12-05 | $0.97 | $0.97 | 24,857 |
| 2023-12-04 | $1.02 | $1.02 | 15,615 |
| 2023-12-01 | $1.08 | $1.08 | 11,441 |
| 2023-11-30 | $1.05 | $1.05 | 26,129 |
| 2023-11-29 | $1.10 | $1.10 | 15,094 |
| 2023-11-28 | $1.12 | $1.12 | 26,084 |
| 2023-11-27 | $1.07 | $1.07 | 23,915 |
| 2023-11-24 | $1.08 | $1.08 | 27,616 |
| 2023-11-22 | $1.16 | $1.16 | 8,050 |
| 2023-11-21 | $1.15 | $1.15 | 31,904 |
| 2023-11-20 | $1.14 | $1.14 | 12,127 |
| 2023-11-17 | $1.10 | $1.10 | 18,634 |
| 2023-11-16 | $1.06 | $1.06 | 23,081 |
| 2023-11-15 | $1.07 | $1.07 | 12,597 |
| 2023-11-14 | $1.06 | $1.06 | 10,422 |
| 2023-11-13 | $1.09 | $1.09 | 38,130 |
| 2023-11-10 | $1.15 | $1.15 | 111,471 |
| 2023-11-09 | $1.43 | $1.43 | 28,180 |
| 2023-11-08 | $1.57 | $1.57 | 22,999 |
| 2023-11-07 | $1.68 | $1.68 | 79,512 |
| 2023-11-06 | $2.02 | $2.02 | 122,065 |
| 2023-11-03 | $1.55 | $1.55 | 89,080 |
| 2023-11-02 | $1.10 | $1.10 | 84,343 |
| 2023-11-01 | $1.06 | $1.06 | 83,205 |
| 2023-10-31 | $1.24 | $1.24 | 41,405 |
| 2023-10-30 | $1.38 | $1.38 | 305,229 |
| 2023-10-27 | $1.75 | $1.75 | 40,381 |
| 2023-10-26 | $2.21 | $2.21 | 7,477 |
| 2023-10-25 | $2.26 | $2.26 | 2,478 |
| 2023-10-24 | $2.44 | $2.44 | 4,555 |
| 2023-10-23 | $2.56 | $2.56 | 5,033 |
| 2023-10-20 | $2.52 | $2.52 | 11,279 |
| 2023-10-19 | $2.60 | $2.60 | 4,709 |
| 2023-10-18 | $2.63 | $2.63 | 4,717 |
| 2023-10-17 | $2.71 | $2.71 | 20,794 |
| 2023-10-16 | $2.50 | $2.50 | 20,600 |
| 2023-10-13 | $2.71 | $2.71 | 3,359 |
| 2023-10-12 | $2.74 | $2.74 | 24,840 |
| 2023-10-11 | $2.52 | $2.52 | 33,206 |
| 2023-10-10 | $2.89 | $2.89 | 25,913 |
| 2023-10-09 | $3.25 | $3.25 | 4,497 |
| 2023-10-06 | $3.43 | $3.43 | 4,518 |
| 2023-10-05 | $3.40 | $3.40 | 20,081 |
| 2023-10-04 | $3.66 | $3.66 | 11,410 |
| 2023-10-03 | $3.71 | $3.71 | 3,232 |
| 2023-10-02 | $4.00 | $4.00 | 20,320 |
| 2023-09-29 | $3.72 | $3.72 | 12,834 |
| 2023-09-28 | $3.70 | $3.70 | 15,804 |
| 2023-09-27 | $4.30 | $4.30 | 3,300 |
| 2023-09-26 | $4.48 | $4.48 | 14,922 |
| 2023-09-25 | $4.21 | $4.21 | 9,558 |
| 2023-09-22 | $4.05 | $4.05 | 44,892 |
| 2023-09-21 | $4.08 | $4.08 | 16,338 |
| 2023-09-20 | $4.75 | $4.75 | 34,075 |
| 2023-09-19 | $5.02 | $5.02 | 21,244 |
| 2023-09-18 | $5.10 | $5.10 | 17,979 |
| 2023-09-15 | $4.50 | $4.50 | 50,947 |
| 2023-09-14 | $4.80 | $4.80 | 13,727 |
| 2023-09-13 | $4.98 | $4.98 | 47,512 |
| 2023-09-12 | $5.16 | $5.16 | 14,743 |
| 2023-09-11 | $5.30 | $5.30 | 5,160 |
| 2023-09-08 | $5.30 | $5.30 | 1,495 |
| 2023-09-07 | $5.38 | $5.38 | 2,845 |
| 2023-09-06 | $5.50 | $5.50 | 13,632 |
| 2023-09-05 | $5.53 | $5.53 | 12,331 |
| 2023-09-01 | $5.64 | $5.64 | 2,768 |
| 2023-08-31 | $5.55 | $5.55 | 6,420 |
| 2023-08-30 | $5.73 | $5.72 | 15,197 |
| 2023-08-29 | $5.64 | $5.64 | 14,157 |
| 2023-08-28 | $5.57 | $5.57 | 7,546 |
| 2023-08-25 | $5.63 | $5.63 | 4,518 |
| 2023-08-24 | $5.57 | $5.57 | 9,322 |
| 2023-08-23 | $5.49 | $5.49 | 16,076 |
| 2023-08-22 | $5.57 | $5.57 | 32,657 |
| 2023-08-21 | $5.18 | $5.18 | 33,859 |
| 2023-08-18 | $5.54 | $5.53 | 23,348 |
| 2023-08-17 | $5.94 | $5.94 | 10,612 |
| 2023-08-16 | $6.03 | $6.03 | 3,617 |
| 2023-08-15 | $6.02 | $6.02 | 27,076 |
| 2023-08-14 | $6.09 | $6.09 | 6,484 |
| 2023-08-11 | $6.14 | $6.14 | 4,097 |
| 2023-08-10 | $6.13 | $6.13 | 6,430 |
| 2023-08-09 | $6.39 | $6.39 | 32,862 |
| 2023-08-08 | $5.95 | $5.95 | 16,484 |
| 2023-08-07 | $5.88 | $5.88 | 33,275 |
| 2023-08-04 | $5.86 | $5.86 | 43,454 |
| 2023-08-03 | $6.16 | $6.15 | 23,420 |
| 2023-08-02 | $6.36 | $6.36 | 38,828 |
| 2023-08-01 | $6.63 | $6.62 | 37,519 |
| 2023-07-31 | $6.59 | $6.59 | 19,572 |
| 2023-07-28 | $6.56 | $6.56 | 1,740 |
| 2023-07-27 | $6.54 | $6.54 | 8,873 |
| 2023-07-26 | $6.67 | $6.67 | 5,152 |
| 2023-07-25 | $6.66 | $6.66 | 11,316 |
| 2023-07-24 | $6.41 | $6.41 | 4,793 |
| 2023-07-21 | $6.88 | $6.88 | 5,810 |
| 2023-07-20 | $6.89 | $6.89 | 7,289 |
| 2023-07-19 | $6.63 | $6.62 | 7,692 |
| 2023-07-18 | $6.55 | $6.55 | 12,427 |
| 2023-07-17 | $6.50 | $6.50 | 19,249 |
| 2023-07-14 | $6.50 | $6.50 | 26,467 |
| 2023-07-13 | $6.79 | $6.79 | 4,573 |
| 2023-07-12 | $6.70 | $6.70 | 4,925 |
| 2023-07-11 | $7.00 | $7.00 | 2,690 |
| 2023-07-10 | $6.89 | $6.89 | 3,236 |
| 2023-07-07 | $7.07 | $7.06 | 16,718 |
| 2023-07-06 | $6.73 | $6.73 | 12,168 |
| 2023-07-05 | $6.97 | $6.97 | 10,154 |
| 2023-07-03 | $7.21 | $7.21 | 5,830 |
| 2023-06-30 | $7.27 | $7.27 | 2,684 |
| 2023-06-29 | $6.99 | $6.99 | 6,122 |
| 2023-06-28 | $7.33 | $7.33 | 21,450 |
| 2023-06-27 | $7.28 | $7.28 | 2,297 |
| 2023-06-26 | $7.02 | $7.02 | 8,724 |
| 2023-06-23 | $7.36 | $7.36 | 15,694 |
| 2023-06-22 | $7.03 | $7.03 | 9,982 |
| 2023-06-21 | $7.03 | $7.03 | 10,311 |
| 2023-06-20 | $7.16 | $7.16 | 15,824 |
| 2023-06-16 | $6.94 | $6.94 | 3,383 |
| 2023-06-15 | $6.81 | $6.81 | 14,767 |
| 2023-06-14 | $6.80 | $6.80 | 801 |
| 2023-06-13 | $6.80 | $6.80 | 4,514 |
| 2023-06-12 | $6.81 | $6.81 | 4,348 |
| 2023-06-09 | $6.85 | $6.85 | 21,990 |
| 2023-06-08 | $6.42 | $6.42 | 30,386 |
| 2023-06-07 | $6.63 | $6.62 | 13,442 |
| 2023-06-06 | $6.54 | $6.54 | 10,705 |
| 2023-06-05 | $6.42 | $6.42 | 4,171 |
| 2023-06-02 | $6.43 | $6.43 | 3,429 |
| 2023-06-01 | $6.47 | $6.47 | 12,879 |
| 2023-05-31 | $6.53 | $6.53 | 33,376 |
| 2023-05-30 | $6.48 | $6.48 | 29,775 |
| 2023-05-26 | $6.88 | $6.88 | 26,148 |
| 2023-05-25 | $6.68 | $6.68 | 11,286 |
| 2023-05-24 | $6.65 | $6.65 | 3,216 |
| 2023-05-23 | $6.88 | $6.88 | 15,008 |
| 2023-05-22 | $7.26 | $7.26 | 3,398 |
| 2023-05-19 | $7.22 | $7.22 | 8,380 |
| 2023-05-18 | $7.31 | $7.31 | 3,210 |
| 2023-05-17 | $7.13 | $7.13 | 2,781 |
| 2023-05-16 | $7.11 | $7.11 | 15,154 |
| 2023-05-15 | $7.20 | $7.20 | 13,746 |
| 2023-05-12 | $7.29 | $7.29 | 2,207 |
| 2023-05-11 | $7.28 | $7.28 | 4,558 |
| 2023-05-10 | $7.46 | $7.46 | 7,632 |
| 2023-05-09 | $7.55 | $7.54 | 14,212 |
| 2023-05-08 | $7.60 | $7.60 | 12,163 |
| 2023-05-05 | $7.73 | $7.73 | 8,275 |
| 2023-05-04 | $7.71 | $7.71 | 33,355 |
| 2023-05-03 | $7.39 | $7.39 | 3,839 |
| 2023-05-02 | $7.50 | $7.50 | 36,572 |
| 2023-05-01 | $7.45 | $7.45 | 38,913 |
| 2023-04-28 | $6.45 | $6.45 | 17,592 |
| 2023-04-27 | $6.30 | $6.30 | 6,873 |
| 2023-04-26 | $6.45 | $6.45 | 19,891 |
| 2023-04-25 | $6.49 | $6.49 | 18,680 |
| 2023-04-24 | $6.58 | $6.58 | 19,974 |
| 2023-04-21 | $6.87 | $6.87 | 10,077 |
| 2023-04-20 | $6.88 | $6.88 | 2,996 |
| 2023-04-19 | $6.94 | $6.94 | 6,987 |
| 2023-04-18 | $6.92 | $6.92 | 6,220 |
| 2023-04-17 | $7.12 | $7.12 | 6,516 |
| 2023-04-14 | $6.87 | $6.87 | 4,864 |
| 2023-04-13 | $7.00 | $7.00 | 17,034 |
| 2023-04-12 | $7.01 | $7.01 | 22,677 |
| 2023-04-11 | $7.03 | $7.03 | 29,768 |
| 2023-04-10 | $7.25 | $7.25 | 13,968 |
| 2023-04-06 | $7.33 | $7.33 | 9,501 |
| 2023-04-05 | $7.68 | $7.68 | 73,126 |
| 2023-04-04 | $7.10 | $7.10 | 3,938 |
| 2023-04-03 | $7.37 | $7.37 | 16,343 |
| 2023-03-31 | $7.18 | $7.18 | 28,986 |
| 2023-03-30 | $7.39 | $7.39 | 18,799 |
| 2023-03-29 | $7.13 | $7.13 | 40,357 |
| 2023-03-28 | $7.35 | $7.35 | 8,792 |
| 2023-03-27 | $7.38 | $7.38 | 6,104 |
| 2023-03-24 | $7.33 | $7.33 | 4,902 |
| 2023-03-23 | $7.57 | $7.57 | 10,830 |
| 2023-03-22 | $7.26 | $7.26 | 3,862 |
| 2023-03-21 | $7.38 | $7.38 | 6,333 |
| 2023-03-20 | $7.25 | $7.25 | 12,112 |
| 2023-03-17 | $7.22 | $7.22 | 36,305 |
| 2023-03-16 | $7.17 | $7.17 | 16,715 |
| 2023-03-15 | $6.75 | $6.75 | 15,022 |
| 2023-03-14 | $6.68 | $6.68 | 12,531 |
| 2023-03-13 | $6.46 | $6.46 | 44,582 |
| 2023-03-10 | $6.24 | $6.24 | 19,037 |
| 2023-03-09 | $5.87 | $5.87 | 36,442 |
| 2023-03-08 | $6.03 | $6.03 | 4,584 |
| 2023-03-07 | $6.28 | $6.28 | 23,290 |
| 2023-03-06 | $5.99 | $5.99 | 29,112 |
| 2023-03-03 | $6.38 | $6.38 | 7,253 |
| 2023-03-02 | $6.41 | $6.41 | 15,792 |
| 2023-03-01 | $6.49 | $6.49 | 9,243 |
| 2023-02-28 | $6.50 | $6.50 | 9,333 |
| 2023-02-27 | $6.63 | $6.62 | 7,611 |
| 2023-02-24 | $6.51 | $6.51 | 16,088 |
| 2023-02-23 | $6.73 | $6.73 | 15,615 |
| 2023-02-22 | $6.83 | $6.83 | 47,472 |
| 2023-02-21 | $6.54 | $6.54 | 33,913 |
| 2023-02-17 | $6.57 | $6.57 | 43,867 |
| 2023-02-16 | $6.22 | $6.22 | 48,572 |
| 2023-02-15 | $6.48 | $6.48 | 11,624 |
| 2023-02-14 | $6.50 | $6.50 | 63,243 |
| 2023-02-13 | $6.52 | $6.52 | 54,647 |
| 2023-02-10 | $7.22 | $7.22 | 9,698 |
| 2023-02-09 | $6.86 | $6.86 | 14,640 |
| 2023-02-08 | $7.13 | $7.13 | 15,515 |
| 2023-02-07 | $7.28 | $7.28 | 23,227 |
| 2023-02-06 | $6.67 | $6.67 | 20,311 |
| 2023-02-03 | $7.25 | $7.25 | 16,151 |
| 2023-02-02 | $6.93 | $6.93 | 17,661 |
| 2023-02-01 | $7.18 | $7.18 | 15,275 |
| 2023-01-31 | $7.25 | $7.25 | 4,966 |
| 2023-01-30 | $7.10 | $7.10 | 10,074 |
| 2023-01-27 | $7.35 | $7.35 | 23,719 |
| 2023-01-26 | $6.67 | $6.67 | 67,125 |
| 2023-01-25 | $7.01 | $7.01 | 10,707 |
| 2023-01-24 | $7.12 | $7.12 | 18,993 |
| 2023-01-23 | $7.12 | $7.12 | 4,633 |
| 2023-01-20 | $7.00 | $7.00 | 10,931 |
| 2023-01-19 | $7.03 | $7.03 | 15,138 |
| 2023-01-18 | $7.09 | $7.08 | 21,789 |
| 2023-01-17 | $7.25 | $7.25 | 27,464 |
| 2023-01-13 | $7.66 | $7.66 | 16,076 |
| 2023-01-12 | $7.75 | $7.75 | 22,150 |
| 2023-01-11 | $7.20 | $7.20 | 23,534 |
| 2023-01-10 | $7.16 | $7.16 | 20,708 |
| 2023-01-09 | $7.41 | $7.41 | 19,694 |
| 2023-01-06 | $7.25 | $7.25 | 12,269 |
| 2023-01-05 | $7.28 | $7.28 | 16,709 |
| 2023-01-04 | $7.57 | $7.57 | 37,077 |
| 2023-01-03 | $7.45 | $7.45 | 33,629 |