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
- 2012-01-31 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 | $7.70 | $17.79 | 12,100 |
| 2023-12-28 | $8.76 | $20.23 | 200 |
| 2023-12-27 | $8.02 | $18.52 | 400 |
| 2023-12-26 | $8.70 | $20.10 | 1,200 |
| 2023-12-22 | $8.04 | $18.57 | 0 |
| 2023-12-21 | $8.04 | $18.57 | 0 |
| 2023-12-20 | $8.04 | $18.57 | 0 |
| 2023-12-19 | $8.04 | $18.57 | 3,600 |
| 2023-12-18 | $8.51 | $19.66 | 200 |
| 2023-12-15 | $8.26 | $19.08 | 200 |
| 2023-12-14 | $7.86 | $18.15 | 4,600 |
| 2023-12-13 | $7.85 | $18.13 | 2,200 |
| 2023-12-12 | $8.08 | $18.66 | 700 |
| 2023-12-11 | $8.16 | $18.85 | 300 |
| 2023-12-08 | $8.48 | $19.59 | 300 |
| 2023-12-07 | $8.08 | $18.66 | 1,300 |
| 2023-12-06 | $8.13 | $18.78 | 3,800 |
| 2023-12-05 | $8.42 | $19.45 | 100 |
| 2023-12-04 | $8.62 | $19.91 | 700 |
| 2023-12-01 | $8.61 | $19.89 | 100 |
| 2023-11-30 | $8.65 | $19.98 | 100 |
| 2023-11-29 | $8.70 | $20.10 | 600 |
| 2023-11-28 | $8.62 | $19.91 | 0 |
| 2023-11-27 | $8.62 | $19.91 | 400 |
| 2023-11-24 | $8.51 | $19.66 | 1,300 |
| 2023-11-22 | $8.60 | $19.86 | 300 |
| 2023-11-21 | $8.69 | $20.07 | 0 |
| 2023-11-20 | $8.69 | $20.07 | 0 |
| 2023-11-17 | $8.69 | $20.07 | 600 |
| 2023-11-16 | $8.20 | $18.94 | 1,400 |
| 2023-11-15 | $8.20 | $18.94 | 61,000 |
| 2023-11-14 | $7.97 | $18.41 | 0 |
| 2023-11-13 | $7.97 | $18.41 | 200 |
| 2023-11-10 | $8.01 | $18.50 | 1,900 |
| 2023-11-09 | $8.20 | $18.94 | 200 |
| 2023-11-08 | $7.74 | $17.88 | 0 |
| 2023-11-07 | $7.74 | $17.88 | 0 |
| 2023-11-06 | $7.74 | $17.88 | 0 |
| 2023-11-03 | $7.74 | $17.88 | 0 |
| 2023-11-02 | $7.74 | $17.88 | 300 |
| 2023-11-01 | $7.75 | $17.90 | 1,600 |
| 2023-10-31 | $8.00 | $18.48 | 13,100 |
| 2023-10-30 | $8.09 | $18.69 | 1,200 |
| 2023-10-27 | $8.71 | $20.12 | 100 |
| 2023-10-26 | $8.77 | $20.26 | 0 |
| 2023-10-25 | $8.77 | $20.26 | 400 |
| 2023-10-24 | $8.77 | $20.26 | 100 |
| 2023-10-23 | $8.77 | $20.26 | 700 |
| 2023-10-20 | $8.94 | $20.65 | 100 |
| 2023-10-19 | $9.18 | $21.20 | 300 |
| 2023-10-18 | $8.57 | $19.79 | 200 |
| 2023-10-17 | $8.44 | $19.49 | 300 |
| 2023-10-16 | $8.54 | $19.73 | 0 |
| 2023-10-13 | $8.54 | $19.73 | 0 |
| 2023-10-12 | $8.54 | $19.73 | 0 |
| 2023-10-11 | $8.54 | $19.73 | 400 |
| 2023-10-10 | $8.54 | $19.73 | 0 |
| 2023-10-09 | $8.54 | $19.73 | 2,900 |
| 2023-10-06 | $8.16 | $18.85 | 2,900 |
| 2023-10-05 | $8.35 | $19.29 | 500 |
| 2023-10-04 | $8.90 | $20.56 | 100 |
| 2023-10-03 | $9.06 | $20.93 | 100 |
| 2023-10-02 | $9.42 | $21.76 | 1,000 |
| 2023-09-29 | $9.43 | $21.78 | 5,700 |
| 2023-09-28 | $8.70 | $20.10 | 0 |
| 2023-09-27 | $8.70 | $20.10 | 0 |
| 2023-09-26 | $8.70 | $20.10 | 700 |
| 2023-09-25 | $9.20 | $21.25 | 0 |
| 2023-09-22 | $9.20 | $21.25 | 11,100 |
| 2023-09-21 | $9.33 | $21.55 | 2,700 |
| 2023-09-20 | $9.50 | $21.94 | 6,000 |
| 2023-09-19 | $9.33 | $21.55 | 400 |
| 2023-09-18 | $9.71 | $22.43 | 1,100 |
| 2023-09-15 | $9.45 | $21.83 | 0 |
| 2023-09-14 | $9.45 | $21.83 | 400 |
| 2023-09-13 | $9.02 | $20.83 | 1,200 |
| 2023-09-12 | $8.85 | $20.44 | 600 |
| 2023-09-11 | $9.07 | $20.95 | 200 |
| 2023-09-08 | $8.94 | $20.65 | 400 |
| 2023-09-07 | $9.10 | $21.02 | 0 |
| 2023-09-06 | $9.10 | $21.02 | 700 |
| 2023-09-05 | $8.60 | $19.86 | 0 |
| 2023-09-01 | $8.60 | $19.86 | 0 |
| 2023-08-31 | $8.60 | $19.86 | 200 |
| 2023-08-30 | $9.15 | $21.13 | 0 |
| 2023-08-29 | $9.15 | $21.13 | 6,200 |
| 2023-08-28 | $8.53 | $19.70 | 0 |
| 2023-08-25 | $8.53 | $19.70 | 0 |
| 2023-08-24 | $8.53 | $19.70 | 400 |
| 2023-08-23 | $9.22 | $21.30 | 0 |
| 2023-08-22 | $9.22 | $21.30 | 3,800 |
| 2023-08-21 | $8.62 | $19.91 | 100 |
| 2023-08-18 | $8.64 | $19.96 | 0 |
| 2023-08-17 | $8.64 | $19.96 | 5,800 |
| 2023-08-16 | $7.84 | $18.11 | 0 |
| 2023-08-15 | $7.84 | $18.11 | 1,800 |
| 2023-08-14 | $7.60 | $17.55 | 800 |
| 2023-08-11 | $7.60 | $17.55 | 800 |
| 2023-08-10 | $7.90 | $18.25 | 0 |
| 2023-08-09 | $7.90 | $18.25 | 300 |
| 2023-08-08 | $7.90 | $18.25 | 0 |
| 2023-08-07 | $7.90 | $18.25 | 0 |
| 2023-08-04 | $7.90 | $18.25 | 0 |
| 2023-08-03 | $7.90 | $18.25 | 0 |
| 2023-08-02 | $7.90 | $18.25 | 700 |
| 2023-08-01 | $8.10 | $18.71 | 12,000 |
| 2023-07-31 | $8.33 | $19.24 | 5,300 |
| 2023-07-28 | $8.52 | $19.68 | 200 |
| 2023-07-27 | $8.35 | $19.29 | 9,300 |
| 2023-07-26 | $8.62 | $19.91 | 100 |
| 2023-07-25 | $8.50 | $19.63 | 200 |
| 2023-07-24 | $8.27 | $19.10 | 0 |
| 2023-07-21 | $8.27 | $19.10 | 0 |
| 2023-07-20 | $8.27 | $19.10 | 200 |
| 2023-07-19 | $7.78 | $17.97 | 1,200 |
| 2023-07-18 | $8.08 | $18.66 | 0 |
| 2023-07-17 | $8.08 | $18.66 | 0 |
| 2023-07-14 | $8.08 | $18.66 | 600 |
| 2023-07-13 | $8.08 | $18.66 | 200 |
| 2023-07-12 | $7.55 | $17.44 | 0 |
| 2023-07-11 | $7.55 | $17.44 | 300 |
| 2023-07-10 | $7.51 | $17.35 | 300 |
| 2023-07-07 | $7.51 | $17.35 | 3,600 |
| 2023-07-06 | $8.44 | $19.49 | 1,400 |
| 2023-07-05 | $8.25 | $19.06 | 300 |
| 2023-07-03 | $7.94 | $18.34 | 200 |
| 2023-06-30 | $7.63 | $17.62 | 1,800 |
| 2023-06-29 | $7.66 | $17.69 | 500 |
| 2023-06-28 | $7.53 | $17.39 | 0 |
| 2023-06-27 | $7.53 | $17.39 | 0 |
| 2023-06-26 | $7.53 | $17.39 | 0 |
| 2023-06-23 | $7.53 | $17.39 | 0 |
| 2023-06-22 | $7.53 | $17.39 | 1,900 |
| 2023-06-21 | $7.67 | $17.72 | 0 |
| 2023-06-20 | $7.67 | $17.72 | 0 |
| 2023-06-16 | $7.67 | $17.72 | 200 |
| 2023-06-15 | $8.16 | $18.85 | 600 |
| 2023-06-14 | $7.75 | $17.90 | 600 |
| 2023-06-13 | $7.70 | $17.79 | 700 |
| 2023-06-12 | $7.04 | $16.26 | 300 |
| 2023-06-09 | $7.20 | $16.63 | 0 |
| 2023-06-08 | $7.20 | $16.63 | 100 |
| 2023-06-07 | $7.20 | $16.63 | 400 |
| 2023-06-06 | $7.90 | $18.25 | 1,500 |
| 2023-06-05 | $7.21 | $16.65 | 3,200 |
| 2023-06-02 | $7.23 | $16.70 | 0 |
| 2023-06-01 | $7.23 | $14.84 | 1,100 |
| 2023-05-31 | $7.26 | $14.90 | 500 |
| 2023-05-30 | $7.58 | $15.56 | 300 |
| 2023-05-26 | $7.43 | $15.25 | 900 |
| 2023-05-25 | $7.18 | $14.74 | 0 |
| 2023-05-24 | $7.18 | $14.74 | 100 |
| 2023-05-23 | $7.95 | $16.32 | 2,400 |
| 2023-05-22 | $8.57 | $17.59 | 2,300 |
| 2023-05-19 | $8.00 | $16.42 | 1,300 |
| 2023-05-18 | $8.57 | $17.59 | 0 |
| 2023-05-17 | $8.57 | $17.59 | 3,700 |
| 2023-05-16 | $8.79 | $18.05 | 0 |
| 2023-05-15 | $8.79 | $18.05 | 23,200 |
| 2023-05-12 | $10.47 | $21.49 | 0 |
| 2023-05-11 | $10.47 | $21.49 | 0 |
| 2023-05-10 | $10.47 | $21.49 | 0 |
| 2023-05-09 | $10.47 | $21.49 | 0 |
| 2023-05-08 | $10.47 | $21.49 | 0 |
| 2023-05-05 | $10.47 | $21.49 | 0 |
| 2023-05-04 | $10.47 | $21.49 | 0 |
| 2023-05-03 | $10.47 | $21.49 | 28,100 |
| 2023-05-02 | $10.47 | $21.49 | 0 |
| 2023-05-01 | $10.47 | $21.49 | 0 |
| 2023-04-28 | $10.47 | $21.49 | 900 |
| 2023-04-27 | $9.92 | $20.37 | 0 |
| 2023-04-26 | $9.92 | $20.37 | 700 |
| 2023-04-25 | $9.52 | $19.54 | 0 |
| 2023-04-24 | $9.52 | $19.54 | 0 |
| 2023-04-21 | $9.52 | $19.54 | 0 |
| 2023-04-20 | $9.52 | $19.54 | 600 |
| 2023-04-19 | $9.60 | $19.71 | 4,100 |
| 2023-04-18 | $9.79 | $20.10 | 300 |
| 2023-04-17 | $9.83 | $20.18 | 20,100 |
| 2023-04-14 | $10.00 | $20.53 | 3,300 |
| 2023-04-13 | $10.45 | $21.45 | 100 |
| 2023-04-12 | $9.98 | $20.49 | 500 |
| 2023-04-11 | $9.70 | $19.91 | 300 |
| 2023-04-10 | $9.77 | $20.06 | 1,000 |
| 2023-04-06 | $9.64 | $19.79 | 0 |
| 2023-04-05 | $9.64 | $19.79 | 500 |
| 2023-04-04 | $9.85 | $20.22 | 0 |
| 2023-04-03 | $9.85 | $20.22 | 300 |
| 2023-03-31 | $9.84 | $20.20 | 0 |
| 2023-03-30 | $9.84 | $20.20 | 0 |
| 2023-03-29 | $9.84 | $20.20 | 100 |
| 2023-03-28 | $9.01 | $18.50 | 500 |
| 2023-03-27 | $9.18 | $18.85 | 0 |
| 2023-03-24 | $9.18 | $18.85 | 0 |
| 2023-03-23 | $9.18 | $18.85 | 1,100 |
| 2023-03-22 | $8.75 | $17.96 | 0 |
| 2023-03-21 | $8.75 | $17.96 | 0 |
| 2023-03-20 | $8.75 | $17.96 | 1,000 |
| 2023-03-17 | $8.23 | $16.90 | 0 |
| 2023-03-16 | $8.23 | $16.90 | 500 |
| 2023-03-15 | $8.90 | $18.27 | 0 |
| 2023-03-14 | $8.90 | $18.27 | 0 |
| 2023-03-13 | $8.90 | $18.27 | 600 |
| 2023-03-10 | $9.09 | $18.66 | 0 |
| 2023-03-09 | $9.09 | $18.66 | 0 |
| 2023-03-08 | $9.09 | $18.66 | 0 |
| 2023-03-07 | $9.09 | $18.66 | 6,800 |
| 2023-03-06 | $9.58 | $19.67 | 0 |
| 2023-03-03 | $9.58 | $19.67 | 1,700 |
| 2023-03-02 | $9.34 | $19.17 | 500 |
| 2023-03-01 | $10.00 | $20.53 | 800 |
| 2023-02-28 | $9.29 | $19.07 | 0 |
| 2023-02-27 | $9.29 | $19.07 | 0 |
| 2023-02-24 | $9.29 | $19.07 | 0 |
| 2023-02-23 | $9.29 | $19.07 | 0 |
| 2023-02-22 | $9.29 | $19.07 | 0 |
| 2023-02-21 | $9.29 | $19.07 | 200 |
| 2023-02-17 | $9.07 | $18.62 | 200 |
| 2023-02-16 | $9.27 | $19.03 | 0 |
| 2023-02-15 | $9.27 | $19.03 | 0 |
| 2023-02-14 | $9.27 | $19.03 | 0 |
| 2023-02-13 | $9.27 | $19.03 | 500 |
| 2023-02-10 | $9.11 | $18.70 | 500 |
| 2023-02-09 | $9.20 | $18.89 | 0 |
| 2023-02-08 | $9.20 | $18.89 | 300 |
| 2023-02-07 | $9.86 | $20.24 | 0 |
| 2023-02-06 | $9.86 | $20.24 | 0 |
| 2023-02-03 | $9.86 | $20.24 | 0 |
| 2023-02-02 | $9.86 | $20.24 | 300 |
| 2023-02-01 | $9.76 | $20.04 | 3,200 |
| 2023-01-31 | $9.65 | $19.81 | 4,300 |
| 2023-01-30 | $9.97 | $20.47 | 1,100 |
| 2023-01-27 | $10.29 | $21.12 | 0 |
| 2023-01-26 | $10.29 | $21.12 | 1,200 |
| 2023-01-25 | $10.71 | $21.99 | 1,000 |
| 2023-01-24 | $10.60 | $21.76 | 0 |
| 2023-01-23 | $10.60 | $21.76 | 0 |
| 2023-01-20 | $10.60 | $21.76 | 1,400 |
| 2023-01-19 | $10.45 | $21.45 | 800 |
| 2023-01-18 | $10.42 | $21.39 | 1,400 |
| 2023-01-17 | $10.06 | $20.65 | 7,800 |
| 2023-01-13 | $11.00 | $22.58 | 0 |
| 2023-01-12 | $11.00 | $22.58 | 5,400 |
| 2023-01-11 | $11.50 | $21.95 | 400 |
| 2023-01-10 | $10.78 | $20.58 | 800 |
| 2023-01-09 | $10.11 | $19.30 | 1,000 |
| 2023-01-06 | $10.63 | $20.29 | 200 |
| 2023-01-05 | $10.35 | $19.76 | 1,100 |
| 2023-01-04 | $11.15 | $21.29 | 3,900 |
| 2023-01-03 | $11.85 | $22.62 | 600 |