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
- 2005-12-06 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 | $8.85 | $11.97 | 3,400 |
| 2023-12-28 | $9.27 | $12.54 | 2,200 |
| 2023-12-27 | $9.08 | $12.05 | 1,200 |
| 2023-12-26 | $8.65 | $11.48 | 1,800 |
| 2023-12-22 | $8.85 | $11.75 | 300 |
| 2023-12-21 | $8.85 | $11.75 | 600 |
| 2023-12-20 | $9.02 | $11.98 | 300 |
| 2023-12-19 | $8.62 | $11.45 | 0 |
| 2023-12-18 | $8.62 | $11.45 | 1,200 |
| 2023-12-15 | $8.37 | $11.11 | 0 |
| 2023-12-14 | $8.37 | $11.11 | 0 |
| 2023-12-13 | $8.37 | $11.11 | 5,100 |
| 2023-12-12 | $8.57 | $11.37 | 7,500 |
| 2023-12-11 | $8.69 | $11.53 | 300 |
| 2023-12-08 | $8.58 | $11.39 | 65,100 |
| 2023-12-07 | $8.58 | $11.39 | 300 |
| 2023-12-06 | $8.13 | $10.79 | 0 |
| 2023-12-05 | $8.13 | $10.79 | 3,300 |
| 2023-12-04 | $8.13 | $10.79 | 0 |
| 2023-12-01 | $8.13 | $10.79 | 0 |
| 2023-11-30 | $8.13 | $10.79 | 300 |
| 2023-11-29 | $8.13 | $10.79 | 0 |
| 2023-11-28 | $8.13 | $10.79 | 0 |
| 2023-11-27 | $8.13 | $10.79 | 900 |
| 2023-11-24 | $8.33 | $11.06 | 0 |
| 2023-11-22 | $8.33 | $11.06 | 0 |
| 2023-11-21 | $8.33 | $11.06 | 0 |
| 2023-11-20 | $8.33 | $11.06 | 0 |
| 2023-11-17 | $8.33 | $11.06 | 900 |
| 2023-11-16 | $8.33 | $11.06 | 0 |
| 2023-11-15 | $8.33 | $11.06 | 0 |
| 2023-11-14 | $8.33 | $11.06 | 0 |
| 2023-11-13 | $8.33 | $11.06 | 300 |
| 2023-11-10 | $8.33 | $11.06 | 0 |
| 2023-11-09 | $8.33 | $11.06 | 0 |
| 2023-11-08 | $8.33 | $11.06 | 0 |
| 2023-11-07 | $8.33 | $11.06 | 0 |
| 2023-11-06 | $8.33 | $11.06 | 0 |
| 2023-11-03 | $8.33 | $11.06 | 0 |
| 2023-11-02 | $8.33 | $11.06 | 0 |
| 2023-11-01 | $8.33 | $11.06 | 0 |
| 2023-10-31 | $8.33 | $11.06 | 0 |
| 2023-10-30 | $8.33 | $11.06 | 0 |
| 2023-10-27 | $8.33 | $11.06 | 0 |
| 2023-10-26 | $8.33 | $11.06 | 300 |
| 2023-10-25 | $8.26 | $10.96 | 0 |
| 2023-10-24 | $8.26 | $10.96 | 0 |
| 2023-10-23 | $8.26 | $10.96 | 1,500 |
| 2023-10-20 | $8.41 | $11.17 | 0 |
| 2023-10-19 | $8.41 | $11.17 | 300 |
| 2023-10-18 | $8.58 | $11.38 | 0 |
| 2023-10-17 | $8.58 | $11.38 | 0 |
| 2023-10-16 | $8.58 | $11.38 | 0 |
| 2023-10-13 | $8.58 | $11.38 | 300 |
| 2023-10-12 | $8.58 | $11.38 | 0 |
| 2023-10-11 | $8.58 | $11.38 | 0 |
| 2023-10-10 | $8.58 | $11.38 | 900 |
| 2023-10-09 | $8.36 | $11.10 | 600 |
| 2023-10-06 | $8.43 | $11.18 | 0 |
| 2023-10-05 | $8.43 | $11.18 | 300 |
| 2023-10-04 | $8.43 | $11.18 | 0 |
| 2023-10-03 | $8.43 | $11.18 | 21,300 |
| 2023-10-02 | $8.88 | $11.79 | 0 |
| 2023-09-29 | $8.88 | $11.79 | 0 |
| 2023-09-28 | $8.88 | $11.79 | 0 |
| 2023-09-27 | $8.88 | $11.79 | 2,100 |
| 2023-09-26 | $8.80 | $11.68 | 0 |
| 2023-09-25 | $8.80 | $11.68 | 600 |
| 2023-09-22 | $8.78 | $11.66 | 0 |
| 2023-09-21 | $8.78 | $11.66 | 0 |
| 2023-09-20 | $8.78 | $11.66 | 0 |
| 2023-09-19 | $8.78 | $11.66 | 0 |
| 2023-09-18 | $8.78 | $11.66 | 0 |
| 2023-09-15 | $8.78 | $11.66 | 0 |
| 2023-09-14 | $8.78 | $11.66 | 2,100 |
| 2023-09-13 | $8.59 | $11.41 | 0 |
| 2023-09-12 | $8.59 | $11.41 | 0 |
| 2023-09-11 | $8.59 | $11.41 | 0 |
| 2023-09-08 | $8.59 | $11.41 | 0 |
| 2023-09-07 | $8.59 | $11.41 | 4,800 |
| 2023-09-06 | $8.63 | $11.45 | 10,800 |
| 2023-09-05 | $8.63 | $11.45 | 0 |
| 2023-09-01 | $8.63 | $11.45 | 0 |
| 2023-08-31 | $8.63 | $11.45 | 600 |
| 2023-08-30 | $8.62 | $11.45 | 11,100 |
| 2023-08-29 | $8.62 | $11.45 | 0 |
| 2023-08-28 | $8.62 | $11.45 | 0 |
| 2023-08-25 | $8.62 | $11.45 | 0 |
| 2023-08-24 | $8.62 | $11.45 | 0 |
| 2023-08-23 | $8.62 | $11.45 | 600 |
| 2023-08-22 | $8.21 | $10.90 | 0 |
| 2023-08-21 | $8.21 | $10.90 | 1,500 |
| 2023-08-18 | $8.21 | $10.90 | 9,000 |
| 2023-08-17 | $8.66 | $11.49 | 1,500 |
| 2023-08-16 | $8.66 | $11.49 | 0 |
| 2023-08-15 | $8.66 | $11.49 | 1,500 |
| 2023-08-14 | $8.66 | $11.49 | 1,200 |
| 2023-08-11 | $8.96 | $11.89 | 3,900 |
| 2023-08-10 | $9.55 | $12.68 | 0 |
| 2023-08-09 | $9.55 | $12.68 | 0 |
| 2023-08-08 | $9.55 | $12.68 | 0 |
| 2023-08-07 | $9.55 | $12.68 | 600 |
| 2023-08-04 | $9.67 | $12.83 | 300 |
| 2023-08-03 | $9.67 | $12.83 | 21,000 |
| 2023-08-02 | $9.79 | $12.99 | 300 |
| 2023-08-01 | $9.79 | $12.99 | 600 |
| 2023-07-31 | $9.72 | $12.90 | 0 |
| 2023-07-28 | $9.72 | $12.90 | 300 |
| 2023-07-27 | $9.67 | $12.83 | 0 |
| 2023-07-26 | $9.67 | $12.83 | 0 |
| 2023-07-25 | $9.67 | $12.83 | 5,400 |
| 2023-07-24 | $9.68 | $12.85 | 0 |
| 2023-07-21 | $9.68 | $12.85 | 300 |
| 2023-07-20 | $9.68 | $12.85 | 900 |
| 2023-07-19 | $9.72 | $12.90 | 2,100 |
| 2023-07-18 | $9.17 | $12.17 | 300 |
| 2023-07-17 | $9.17 | $12.17 | 1,200 |
| 2023-07-14 | $9.34 | $12.40 | 3,600 |
| 2023-07-13 | $9.46 | $12.56 | 0 |
| 2023-07-12 | $9.46 | $12.56 | 300 |
| 2023-07-11 | $9.52 | $12.63 | 7,200 |
| 2023-07-10 | $9.50 | $12.60 | 0 |
| 2023-07-07 | $9.50 | $12.60 | 1,200 |
| 2023-07-06 | $9.54 | $12.67 | 0 |
| 2023-07-05 | $9.54 | $12.67 | 0 |
| 2023-07-03 | $9.54 | $12.67 | 0 |
| 2023-06-30 | $9.54 | $12.67 | 0 |
| 2023-06-29 | $9.54 | $12.67 | 0 |
| 2023-06-28 | $9.54 | $12.47 | 5,100 |
| 2023-06-27 | $9.55 | $12.48 | 300 |
| 2023-06-26 | $9.55 | $12.48 | 0 |
| 2023-06-23 | $9.55 | $12.48 | 0 |
| 2023-06-22 | $9.55 | $12.48 | 1,200 |
| 2023-06-21 | $9.45 | $12.34 | 2,700 |
| 2023-06-20 | $9.30 | $12.15 | 0 |
| 2023-06-16 | $9.30 | $12.15 | 300 |
| 2023-06-15 | $9.36 | $12.22 | 0 |
| 2023-06-14 | $9.36 | $12.22 | 5,400 |
| 2023-06-13 | $9.38 | $12.25 | 1,200 |
| 2023-06-12 | $9.35 | $12.21 | 1,200 |
| 2023-06-09 | $9.00 | $11.76 | 6,000 |
| 2023-06-08 | $8.83 | $11.53 | 300 |
| 2023-06-07 | $8.83 | $11.54 | 60,000 |
| 2023-06-06 | $8.83 | $11.54 | 2,400 |
| 2023-06-05 | $8.73 | $11.41 | 300 |
| 2023-06-02 | $8.64 | $11.29 | 900 |
| 2023-06-01 | $8.44 | $11.03 | 0 |
| 2023-05-31 | $8.44 | $11.03 | 0 |
| 2023-05-30 | $8.44 | $11.03 | 0 |
| 2023-05-26 | $8.44 | $11.03 | 0 |
| 2023-05-25 | $8.44 | $11.03 | 0 |
| 2023-05-24 | $8.44 | $11.03 | 0 |
| 2023-05-23 | $8.44 | $11.03 | 0 |
| 2023-05-22 | $8.44 | $11.03 | 1,200 |
| 2023-05-19 | $8.15 | $10.65 | 0 |
| 2023-05-18 | $8.15 | $10.65 | 1,200 |
| 2023-05-17 | $8.43 | $11.01 | 0 |
| 2023-05-16 | $8.43 | $11.01 | 0 |
| 2023-05-15 | $8.43 | $11.01 | 900 |
| 2023-05-12 | $8.53 | $11.15 | 0 |
| 2023-05-11 | $8.53 | $11.15 | 0 |
| 2023-05-10 | $8.53 | $11.15 | 0 |
| 2023-05-09 | $8.53 | $11.15 | 900 |
| 2023-05-08 | $8.57 | $11.20 | 900 |
| 2023-05-05 | $8.33 | $10.89 | 0 |
| 2023-05-04 | $8.33 | $10.89 | 0 |
| 2023-05-03 | $8.33 | $10.89 | 0 |
| 2023-05-02 | $8.33 | $10.89 | 900 |
| 2023-05-01 | $8.63 | $11.27 | 0 |
| 2023-04-28 | $8.63 | $11.27 | 0 |
| 2023-04-27 | $8.63 | $11.27 | 0 |
| 2023-04-26 | $8.63 | $11.27 | 0 |
| 2023-04-25 | $8.63 | $11.27 | 0 |
| 2023-04-24 | $8.63 | $11.27 | 1,500 |
| 2023-04-21 | $8.38 | $10.95 | 0 |
| 2023-04-20 | $8.38 | $10.95 | 2,700 |
| 2023-04-19 | $8.67 | $11.33 | 0 |
| 2023-04-18 | $8.67 | $11.33 | 600 |
| 2023-04-17 | $8.56 | $11.19 | 2,400 |
| 2023-04-14 | $8.46 | $11.05 | 0 |
| 2023-04-13 | $8.46 | $11.05 | 2,100 |
| 2023-04-12 | $8.48 | $11.08 | 0 |
| 2023-04-11 | $8.48 | $11.08 | 600 |
| 2023-04-10 | $8.56 | $11.18 | 0 |
| 2023-04-06 | $8.56 | $11.18 | 0 |
| 2023-04-05 | $8.56 | $11.18 | 0 |
| 2023-04-04 | $8.56 | $11.18 | 0 |
| 2023-04-03 | $8.56 | $11.18 | 300 |
| 2023-03-31 | $8.22 | $10.74 | 0 |
| 2023-03-30 | $8.22 | $10.74 | 0 |
| 2023-03-29 | $8.22 | $10.74 | 0 |
| 2023-03-28 | $8.22 | $10.74 | 300 |
| 2023-03-27 | $8.18 | $10.69 | 300 |
| 2023-03-24 | $8.18 | $10.69 | 0 |
| 2023-03-23 | $8.18 | $10.69 | 300 |
| 2023-03-22 | $8.00 | $10.45 | 0 |
| 2023-03-21 | $8.00 | $10.45 | 0 |
| 2023-03-20 | $8.00 | $10.45 | 0 |
| 2023-03-17 | $8.00 | $10.45 | 93,900 |
| 2023-03-16 | $8.00 | $10.45 | 1,200 |
| 2023-03-15 | $8.02 | $10.48 | 300 |
| 2023-03-14 | $8.96 | $11.71 | 0 |
| 2023-03-13 | $8.96 | $11.71 | 300 |
| 2023-03-10 | $8.96 | $11.71 | 0 |
| 2023-03-09 | $8.96 | $11.71 | 1,200 |
| 2023-03-08 | $8.78 | $11.47 | 7,500 |
| 2023-03-07 | $8.72 | $11.39 | 1,500 |
| 2023-03-06 | $8.72 | $11.39 | 0 |
| 2023-03-03 | $8.72 | $11.39 | 5,100 |
| 2023-03-02 | $8.55 | $11.17 | 0 |
| 2023-03-01 | $8.55 | $11.17 | 600 |
| 2023-02-28 | $8.48 | $11.08 | 0 |
| 2023-02-27 | $8.48 | $11.08 | 900 |
| 2023-02-24 | $8.37 | $10.93 | 0 |
| 2023-02-23 | $8.37 | $10.93 | 600 |
| 2023-02-22 | $8.28 | $10.81 | 0 |
| 2023-02-21 | $8.28 | $10.81 | 0 |
| 2023-02-17 | $8.28 | $10.81 | 0 |
| 2023-02-16 | $8.28 | $10.81 | 1,800 |
| 2023-02-15 | $8.28 | $10.81 | 0 |
| 2023-02-14 | $8.28 | $10.81 | 600 |
| 2023-02-13 | $8.64 | $11.28 | 1,500 |
| 2023-02-10 | $8.49 | $11.09 | 4,200 |
| 2023-02-09 | $8.33 | $10.89 | 0 |
| 2023-02-08 | $8.33 | $10.89 | 3,000 |
| 2023-02-07 | $8.22 | $10.74 | 4,800 |
| 2023-02-06 | $8.30 | $10.84 | 1,200 |
| 2023-02-03 | $8.28 | $10.82 | 0 |
| 2023-02-02 | $8.28 | $10.82 | 2,700 |
| 2023-02-01 | $8.18 | $10.69 | 900 |
| 2023-01-31 | $8.13 | $10.62 | 0 |
| 2023-01-30 | $8.13 | $10.62 | 600 |
| 2023-01-27 | $8.12 | $10.60 | 0 |
| 2023-01-26 | $8.12 | $10.60 | 0 |
| 2023-01-25 | $8.12 | $10.60 | 900 |
| 2023-01-24 | $8.08 | $10.55 | 900 |
| 2023-01-23 | $8.02 | $10.48 | 1,500 |
| 2023-01-20 | $7.89 | $10.31 | 0 |
| 2023-01-19 | $7.89 | $10.31 | 600 |
| 2023-01-18 | $8.18 | $10.69 | 3,000 |
| 2023-01-17 | $7.99 | $10.44 | 600 |
| 2023-01-13 | $7.74 | $10.12 | 4,500 |
| 2023-01-12 | $7.72 | $10.09 | 600 |
| 2023-01-11 | $7.48 | $9.78 | 600 |
| 2023-01-10 | $7.54 | $9.85 | 105,000 |
| 2023-01-09 | $7.54 | $9.85 | 0 |
| 2023-01-06 | $7.54 | $9.85 | 300 |
| 2023-01-05 | $7.34 | $9.58 | 600 |
| 2023-01-04 | $7.65 | $9.99 | 0 |
| 2023-01-03 | $7.65 | $9.99 | 600 |