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
- 2008-01-02 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 | $6.72 | $11.40 | 158,900 |
| 2023-12-28 | $6.74 | $11.43 | 47,600 |
| 2023-12-27 | $6.86 | $11.56 | 45,300 |
| 2023-12-26 | $7.00 | $11.79 | 28,800 |
| 2023-12-22 | $6.88 | $11.59 | 39,600 |
| 2023-12-21 | $6.84 | $11.53 | 28,100 |
| 2023-12-20 | $6.76 | $11.39 | 51,500 |
| 2023-12-19 | $6.85 | $11.54 | 35,100 |
| 2023-12-18 | $6.76 | $11.39 | 104,200 |
| 2023-12-15 | $6.74 | $11.36 | 81,500 |
| 2023-12-14 | $6.86 | $11.56 | 48,700 |
| 2023-12-13 | $6.55 | $11.04 | 65,300 |
| 2023-12-12 | $6.41 | $10.80 | 228,500 |
| 2023-12-11 | $6.63 | $11.17 | 48,700 |
| 2023-12-08 | $6.72 | $11.32 | 34,900 |
| 2023-12-07 | $6.65 | $11.21 | 54,800 |
| 2023-12-06 | $6.63 | $11.17 | 99,600 |
| 2023-12-05 | $6.73 | $11.34 | 275,600 |
| 2023-12-04 | $6.84 | $11.53 | 163,000 |
| 2023-12-01 | $6.97 | $11.74 | 29,300 |
| 2023-11-30 | $6.94 | $11.69 | 24,300 |
| 2023-11-29 | $6.92 | $11.66 | 36,600 |
| 2023-11-28 | $6.88 | $11.52 | 36,000 |
| 2023-11-27 | $6.92 | $11.58 | 70,500 |
| 2023-11-24 | $7.03 | $11.77 | 24,300 |
| 2023-11-22 | $6.96 | $11.65 | 55,900 |
| 2023-11-21 | $7.05 | $11.80 | 36,100 |
| 2023-11-20 | $7.05 | $11.80 | 47,400 |
| 2023-11-17 | $7.05 | $11.80 | 46,600 |
| 2023-11-16 | $6.94 | $11.62 | 72,000 |
| 2023-11-15 | $7.06 | $11.82 | 52,100 |
| 2023-11-14 | $7.11 | $11.90 | 87,400 |
| 2023-11-13 | $7.07 | $11.83 | 58,200 |
| 2023-11-10 | $7.06 | $11.82 | 74,300 |
| 2023-11-09 | $7.02 | $11.75 | 42,800 |
| 2023-11-08 | $7.03 | $11.77 | 170,000 |
| 2023-11-07 | $7.23 | $12.10 | 119,900 |
| 2023-11-06 | $7.58 | $12.69 | 90,500 |
| 2023-11-03 | $7.80 | $13.06 | 101,800 |
| 2023-11-02 | $7.88 | $13.19 | 65,600 |
| 2023-11-01 | $7.73 | $12.94 | 228,800 |
| 2023-10-31 | $7.73 | $12.94 | 26,600 |
| 2023-10-30 | $7.72 | $12.92 | 26,300 |
| 2023-10-27 | $7.73 | $12.87 | 119,300 |
| 2023-10-26 | $7.73 | $12.87 | 184,800 |
| 2023-10-25 | $8.14 | $13.55 | 42,800 |
| 2023-10-24 | $8.07 | $13.43 | 29,300 |
| 2023-10-23 | $8.09 | $13.47 | 21,500 |
| 2023-10-20 | $8.17 | $13.60 | 35,500 |
| 2023-10-19 | $8.24 | $13.72 | 30,400 |
| 2023-10-18 | $8.17 | $13.60 | 28,000 |
| 2023-10-17 | $8.21 | $13.67 | 68,100 |
| 2023-10-16 | $8.24 | $13.72 | 15,700 |
| 2023-10-13 | $8.13 | $13.53 | 42,500 |
| 2023-10-12 | $7.99 | $13.30 | 47,800 |
| 2023-10-11 | $8.08 | $13.45 | 121,200 |
| 2023-10-10 | $8.11 | $13.50 | 91,400 |
| 2023-10-09 | $8.14 | $13.55 | 50,600 |
| 2023-10-06 | $7.93 | $13.20 | 38,000 |
| 2023-10-05 | $7.86 | $13.08 | 114,500 |
| 2023-10-04 | $7.77 | $12.93 | 149,000 |
| 2023-10-03 | $8.05 | $13.40 | 156,900 |
| 2023-10-02 | $8.04 | $13.38 | 344,100 |
| 2023-09-29 | $8.44 | $14.05 | 31,100 |
| 2023-09-28 | $8.60 | $14.31 | 15,900 |
| 2023-09-27 | $8.72 | $14.45 | 32,300 |
| 2023-09-26 | $8.51 | $14.11 | 124,800 |
| 2023-09-25 | $8.55 | $14.17 | 11,800 |
| 2023-09-22 | $8.41 | $13.94 | 21,800 |
| 2023-09-21 | $8.37 | $13.87 | 60,300 |
| 2023-09-20 | $8.55 | $14.17 | 8,300 |
| 2023-09-19 | $8.62 | $14.29 | 36,700 |
| 2023-09-18 | $8.69 | $14.40 | 16,900 |
| 2023-09-15 | $8.76 | $14.52 | 44,400 |
| 2023-09-14 | $8.73 | $14.47 | 29,800 |
| 2023-09-13 | $8.59 | $14.24 | 18,700 |
| 2023-09-12 | $8.63 | $14.30 | 47,700 |
| 2023-09-11 | $8.51 | $14.11 | 21,100 |
| 2023-09-08 | $8.51 | $14.11 | 21,600 |
| 2023-09-07 | $8.52 | $14.12 | 21,800 |
| 2023-09-06 | $8.54 | $14.16 | 27,900 |
| 2023-09-05 | $8.56 | $14.19 | 63,500 |
| 2023-09-01 | $8.53 | $14.14 | 55,800 |
| 2023-08-31 | $8.20 | $13.59 | 10,300 |
| 2023-08-30 | $8.14 | $13.49 | 32,800 |
| 2023-08-29 | $8.12 | $13.40 | 11,600 |
| 2023-08-28 | $8.03 | $13.25 | 36,800 |
| 2023-08-25 | $7.93 | $13.09 | 42,500 |
| 2023-08-24 | $7.86 | $12.97 | 15,000 |
| 2023-08-23 | $7.95 | $13.12 | 35,800 |
| 2023-08-22 | $8.05 | $13.28 | 10,700 |
| 2023-08-21 | $8.05 | $13.28 | 14,400 |
| 2023-08-18 | $8.12 | $13.40 | 6,000 |
| 2023-08-17 | $8.07 | $13.32 | 37,500 |
| 2023-08-16 | $7.97 | $13.15 | 25,200 |
| 2023-08-15 | $7.98 | $13.17 | 32,900 |
| 2023-08-14 | $8.20 | $13.53 | 21,900 |
| 2023-08-11 | $8.30 | $13.70 | 26,700 |
| 2023-08-10 | $8.25 | $13.61 | 47,700 |
| 2023-08-09 | $8.31 | $13.71 | 30,100 |
| 2023-08-08 | $8.17 | $13.48 | 66,400 |
| 2023-08-07 | $8.03 | $13.25 | 6,300 |
| 2023-08-04 | $8.08 | $13.33 | 39,400 |
| 2023-08-03 | $8.08 | $13.33 | 88,300 |
| 2023-08-02 | $7.88 | $13.00 | 42,800 |
| 2023-08-01 | $7.96 | $13.14 | 31,500 |
| 2023-07-31 | $7.98 | $13.17 | 39,900 |
| 2023-07-28 | $8.00 | $13.20 | 33,900 |
| 2023-07-27 | $7.86 | $12.91 | 66,600 |
| 2023-07-26 | $7.90 | $12.98 | 38,900 |
| 2023-07-25 | $7.76 | $12.75 | 61,300 |
| 2023-07-24 | $7.79 | $12.79 | 30,300 |
| 2023-07-21 | $7.64 | $12.55 | 28,400 |
| 2023-07-20 | $7.61 | $12.50 | 22,800 |
| 2023-07-19 | $7.55 | $12.40 | 119,500 |
| 2023-07-18 | $7.60 | $12.48 | 24,800 |
| 2023-07-17 | $7.27 | $11.94 | 45,400 |
| 2023-07-14 | $7.32 | $12.02 | 82,000 |
| 2023-07-13 | $7.50 | $12.32 | 67,600 |
| 2023-07-12 | $7.35 | $12.07 | 164,500 |
| 2023-07-11 | $7.22 | $11.86 | 73,900 |
| 2023-07-10 | $7.13 | $11.71 | 15,900 |
| 2023-07-07 | $7.15 | $11.74 | 83,500 |
| 2023-07-06 | $6.89 | $11.32 | 23,100 |
| 2023-07-05 | $7.05 | $11.58 | 41,900 |
| 2023-07-03 | $6.92 | $11.37 | 6,000 |
| 2023-06-30 | $6.99 | $11.48 | 36,800 |
| 2023-06-29 | $6.92 | $11.37 | 17,300 |
| 2023-06-28 | $6.83 | $11.16 | 333,500 |
| 2023-06-27 | $6.87 | $11.22 | 126,800 |
| 2023-06-26 | $6.91 | $11.29 | 1,716,400 |
| 2023-06-23 | $6.77 | $11.06 | 346,100 |
| 2023-06-22 | $6.91 | $11.29 | 310,000 |
| 2023-06-21 | $7.09 | $11.58 | 228,900 |
| 2023-06-20 | $6.99 | $11.42 | 35,200 |
| 2023-06-16 | $7.16 | $11.70 | 23,500 |
| 2023-06-15 | $7.22 | $11.80 | 18,800 |
| 2023-06-14 | $7.08 | $11.57 | 112,100 |
| 2023-06-13 | $7.16 | $11.70 | 50,200 |
| 2023-06-12 | $6.98 | $11.40 | 24,500 |
| 2023-06-09 | $7.16 | $11.70 | 101,200 |
| 2023-06-08 | $7.14 | $11.67 | 50,200 |
| 2023-06-07 | $7.26 | $11.86 | 47,500 |
| 2023-06-06 | $7.24 | $11.83 | 3,800 |
| 2023-06-05 | $7.14 | $11.67 | 25,800 |
| 2023-06-02 | $7.21 | $11.78 | 47,500 |
| 2023-06-01 | $6.92 | $11.31 | 34,100 |
| 2023-05-31 | $6.83 | $11.16 | 120,700 |
| 2023-05-30 | $7.01 | $11.45 | 81,600 |
| 2023-05-26 | $7.09 | $11.52 | 282,300 |
| 2023-05-25 | $7.08 | $11.51 | 47,300 |
| 2023-05-24 | $7.39 | $12.01 | 29,700 |
| 2023-05-23 | $7.62 | $12.39 | 13,600 |
| 2023-05-22 | $7.50 | $12.19 | 9,200 |
| 2023-05-19 | $7.46 | $12.13 | 35,000 |
| 2023-05-18 | $7.44 | $12.09 | 9,400 |
| 2023-05-17 | $7.40 | $12.03 | 14,400 |
| 2023-05-16 | $7.29 | $11.85 | 13,200 |
| 2023-05-15 | $7.47 | $12.14 | 49,100 |
| 2023-05-12 | $7.26 | $11.80 | 69,200 |
| 2023-05-11 | $7.31 | $11.88 | 78,400 |
| 2023-05-10 | $7.48 | $12.16 | 53,500 |
| 2023-05-09 | $7.60 | $12.35 | 20,500 |
| 2023-05-08 | $7.54 | $12.26 | 21,400 |
| 2023-05-05 | $7.59 | $12.34 | 111,000 |
| 2023-05-04 | $7.28 | $11.83 | 136,300 |
| 2023-05-03 | $7.22 | $11.74 | 22,100 |
| 2023-05-02 | $7.34 | $11.93 | 15,200 |
| 2023-05-01 | $7.73 | $12.57 | 33,600 |
| 2023-04-28 | $7.87 | $12.79 | 37,600 |
| 2023-04-27 | $7.77 | $12.63 | 12,100 |
| 2023-04-26 | $7.68 | $12.43 | 27,900 |
| 2023-04-25 | $7.83 | $12.67 | 22,700 |
| 2023-04-24 | $8.09 | $13.09 | 32,400 |
| 2023-04-21 | $7.90 | $12.78 | 11,200 |
| 2023-04-20 | $7.92 | $12.82 | 36,300 |
| 2023-04-19 | $8.15 | $13.19 | 21,800 |
| 2023-04-18 | $8.21 | $13.28 | 98,600 |
| 2023-04-17 | $8.25 | $13.35 | 23,600 |
| 2023-04-14 | $8.28 | $13.40 | 35,700 |
| 2023-04-13 | $8.21 | $13.28 | 99,800 |
| 2023-04-12 | $8.10 | $13.11 | 13,100 |
| 2023-04-11 | $8.09 | $13.09 | 29,800 |
| 2023-04-10 | $7.99 | $12.93 | 5,000 |
| 2023-04-06 | $7.98 | $12.91 | 6,400 |
| 2023-04-05 | $8.04 | $13.01 | 50,100 |
| 2023-04-04 | $7.92 | $12.82 | 20,700 |
| 2023-04-03 | $8.23 | $13.32 | 255,100 |
| 2023-03-31 | $7.73 | $12.51 | 34,300 |
| 2023-03-30 | $7.69 | $12.44 | 8,900 |
| 2023-03-29 | $7.75 | $12.48 | 21,000 |
| 2023-03-28 | $7.71 | $12.42 | 29,600 |
| 2023-03-27 | $7.56 | $12.18 | 110,800 |
| 2023-03-24 | $7.40 | $11.92 | 8,800 |
| 2023-03-23 | $7.37 | $11.87 | 52,200 |
| 2023-03-22 | $7.44 | $11.98 | 50,700 |
| 2023-03-21 | $7.42 | $11.95 | 25,100 |
| 2023-03-20 | $7.11 | $11.45 | 104,800 |
| 2023-03-17 | $6.91 | $11.13 | 64,600 |
| 2023-03-16 | $7.02 | $11.31 | 148,500 |
| 2023-03-15 | $6.99 | $11.26 | 111,100 |
| 2023-03-14 | $7.44 | $11.98 | 46,900 |
| 2023-03-13 | $7.37 | $11.87 | 51,200 |
| 2023-03-10 | $7.52 | $12.11 | 52,800 |
| 2023-03-09 | $7.60 | $12.24 | 62,500 |
| 2023-03-08 | $7.66 | $12.34 | 49,900 |
| 2023-03-07 | $7.59 | $12.22 | 36,600 |
| 2023-03-06 | $7.97 | $12.84 | 82,100 |
| 2023-03-03 | $8.04 | $12.95 | 62,500 |
| 2023-03-02 | $7.98 | $12.85 | 44,900 |
| 2023-03-01 | $7.86 | $12.66 | 13,700 |
| 2023-02-28 | $7.70 | $12.40 | 165,700 |
| 2023-02-27 | $7.78 | $12.53 | 119,800 |
| 2023-02-24 | $7.74 | $12.41 | 167,400 |
| 2023-02-23 | $7.50 | $12.02 | 50,900 |
| 2023-02-22 | $7.38 | $11.83 | 66,600 |
| 2023-02-21 | $7.50 | $12.02 | 94,100 |
| 2023-02-17 | $7.57 | $12.14 | 40,500 |
| 2023-02-16 | $7.90 | $12.67 | 35,600 |
| 2023-02-15 | $7.97 | $12.78 | 45,400 |
| 2023-02-14 | $8.24 | $13.21 | 89,400 |
| 2023-02-13 | $8.19 | $13.13 | 80,600 |
| 2023-02-10 | $8.11 | $13.00 | 50,100 |
| 2023-02-09 | $7.91 | $12.68 | 40,300 |
| 2023-02-08 | $8.11 | $13.00 | 196,400 |
| 2023-02-07 | $8.11 | $13.00 | 76,600 |
| 2023-02-06 | $7.87 | $12.62 | 120,700 |
| 2023-02-03 | $7.93 | $12.71 | 412,100 |
| 2023-02-02 | $7.79 | $12.49 | 64,500 |
| 2023-02-01 | $8.15 | $13.07 | 138,700 |
| 2023-01-31 | $8.33 | $13.36 | 300,400 |
| 2023-01-30 | $8.35 | $13.39 | 98,300 |
| 2023-01-27 | $8.53 | $13.62 | 101,900 |
| 2023-01-26 | $8.39 | $13.39 | 96,200 |
| 2023-01-25 | $8.28 | $13.22 | 10,900 |
| 2023-01-24 | $8.36 | $13.35 | 37,300 |
| 2023-01-23 | $8.50 | $13.57 | 112,400 |
| 2023-01-20 | $8.35 | $13.33 | 76,400 |
| 2023-01-19 | $8.25 | $13.17 | 44,700 |
| 2023-01-18 | $8.11 | $12.95 | 44,300 |
| 2023-01-17 | $8.12 | $12.96 | 45,800 |
| 2023-01-13 | $7.98 | $12.74 | 43,300 |
| 2023-01-12 | $7.94 | $12.68 | 26,300 |
| 2023-01-11 | $7.68 | $12.26 | 37,200 |
| 2023-01-10 | $7.57 | $12.09 | 20,900 |
| 2023-01-09 | $7.72 | $12.33 | 27,900 |
| 2023-01-06 | $7.48 | $11.94 | 30,700 |
| 2023-01-05 | $7.22 | $11.53 | 18,400 |
| 2023-01-04 | $7.22 | $11.53 | 21,100 |
| 2023-01-03 | $7.33 | $11.70 | 74,900 |