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
- 2022-08-08 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 | $10.81 | $10.81 | 5,800 |
| 2023-12-28 | $10.81 | $10.81 | 0 |
| 2023-12-27 | $10.81 | $10.81 | 1,600 |
| 2023-12-26 | $10.73 | $10.73 | 41,200 |
| 2023-12-22 | $10.77 | $10.77 | 4,300 |
| 2023-12-21 | $10.73 | $10.73 | 40,400 |
| 2023-12-20 | $10.73 | $10.73 | 800 |
| 2023-12-19 | $10.74 | $10.74 | 0 |
| 2023-12-18 | $10.74 | $10.74 | 30,600 |
| 2023-12-15 | $10.73 | $10.73 | 6,000 |
| 2023-12-14 | $10.76 | $10.76 | 200 |
| 2023-12-13 | $10.78 | $10.78 | 6,200 |
| 2023-12-12 | $10.80 | $10.80 | 800 |
| 2023-12-11 | $10.80 | $10.80 | 900 |
| 2023-12-08 | $10.80 | $10.80 | 2,800 |
| 2023-12-07 | $10.80 | $10.80 | 4,000 |
| 2023-12-06 | $10.75 | $10.75 | 0 |
| 2023-12-05 | $10.75 | $10.75 | 4,000 |
| 2023-12-04 | $10.78 | $10.78 | 19,400 |
| 2023-12-01 | $10.84 | $10.84 | 0 |
| 2023-11-30 | $10.84 | $10.84 | 200 |
| 2023-11-29 | $10.84 | $10.84 | 3,700 |
| 2023-11-28 | $10.84 | $10.84 | 14,900 |
| 2023-11-27 | $10.83 | $10.83 | 13,800 |
| 2023-11-24 | $10.84 | $10.84 | 10,800 |
| 2023-11-22 | $11.05 | $11.05 | 2,200 |
| 2023-11-21 | $10.84 | $10.84 | 4,700 |
| 2023-11-20 | $10.85 | $10.85 | 10,400 |
| 2023-11-17 | $10.80 | $10.80 | 7,000 |
| 2023-11-16 | $10.84 | $10.84 | 3,300 |
| 2023-11-15 | $10.74 | $10.74 | 0 |
| 2023-11-14 | $10.74 | $10.74 | 0 |
| 2023-11-13 | $10.74 | $10.74 | 0 |
| 2023-11-10 | $10.74 | $10.74 | 50,300 |
| 2023-11-09 | $10.73 | $10.73 | 1,500 |
| 2023-11-08 | $10.73 | $10.73 | 800 |
| 2023-11-07 | $10.73 | $10.73 | 6,100 |
| 2023-11-06 | $10.74 | $10.74 | 5,000 |
| 2023-11-03 | $10.73 | $10.73 | 4,300 |
| 2023-11-02 | $10.75 | $10.75 | 0 |
| 2023-11-01 | $10.75 | $10.75 | 0 |
| 2023-10-31 | $10.75 | $10.75 | 100 |
| 2023-10-30 | $10.74 | $10.74 | 0 |
| 2023-10-27 | $10.74 | $10.74 | 5,400 |
| 2023-10-26 | $10.73 | $10.73 | 11,800 |
| 2023-10-25 | $10.70 | $10.70 | 14,100 |
| 2023-10-24 | $10.72 | $10.72 | 10,600 |
| 2023-10-23 | $10.72 | $10.72 | 12,500 |
| 2023-10-20 | $10.71 | $10.71 | 21,600 |
| 2023-10-19 | $10.70 | $10.70 | 48,000 |
| 2023-10-18 | $10.70 | $10.70 | 406,100 |
| 2023-10-17 | $10.70 | $10.70 | 231,900 |
| 2023-10-16 | $10.70 | $10.70 | 500 |
| 2023-10-13 | $10.70 | $10.70 | 1,600 |
| 2023-10-12 | $10.76 | $10.76 | 8,200 |
| 2023-10-11 | $10.70 | $10.70 | 0 |
| 2023-10-10 | $10.70 | $10.70 | 5,000 |
| 2023-10-09 | $10.70 | $10.70 | 100 |
| 2023-10-06 | $10.70 | $10.70 | 0 |
| 2023-10-05 | $10.70 | $10.70 | 8,800 |
| 2023-10-04 | $10.69 | $10.69 | 7,000 |
| 2023-10-03 | $10.68 | $10.68 | 200 |
| 2023-10-02 | $10.68 | $10.68 | 500 |
| 2023-09-29 | $10.67 | $10.67 | 12,100 |
| 2023-09-28 | $10.69 | $10.69 | 400 |
| 2023-09-27 | $10.67 | $10.67 | 2,600 |
| 2023-09-26 | $10.69 | $10.69 | 100 |
| 2023-09-25 | $10.69 | $10.69 | 500 |
| 2023-09-22 | $10.67 | $10.67 | 30,600 |
| 2023-09-21 | $10.67 | $10.67 | 0 |
| 2023-09-20 | $10.67 | $10.67 | 9,000 |
| 2023-09-19 | $10.68 | $10.68 | 9,300 |
| 2023-09-18 | $10.66 | $10.66 | 7,100 |
| 2023-09-15 | $10.66 | $10.66 | 38,000 |
| 2023-09-14 | $10.66 | $10.66 | 0 |
| 2023-09-13 | $10.66 | $10.66 | 0 |
| 2023-09-12 | $10.66 | $10.66 | 206,100 |
| 2023-09-11 | $10.66 | $10.66 | 91,500 |
| 2023-09-08 | $10.66 | $10.66 | 2,700 |
| 2023-09-07 | $10.70 | $10.70 | 0 |
| 2023-09-06 | $10.70 | $10.70 | 0 |
| 2023-09-05 | $10.70 | $10.70 | 300 |
| 2023-09-01 | $10.85 | $10.85 | 0 |
| 2023-08-31 | $10.85 | $10.85 | 600 |
| 2023-08-30 | $10.66 | $10.66 | 200 |
| 2023-08-29 | $10.68 | $10.68 | 100 |
| 2023-08-28 | $10.68 | $10.68 | 34,000 |
| 2023-08-25 | $10.68 | $10.68 | 70,900 |
| 2023-08-24 | $10.68 | $10.68 | 15,100 |
| 2023-08-23 | $10.67 | $10.67 | 918,600 |
| 2023-08-22 | $10.66 | $10.66 | 160,800 |
| 2023-08-21 | $10.66 | $10.66 | 7,000 |
| 2023-08-18 | $10.64 | $10.64 | 4,500 |
| 2023-08-17 | $10.64 | $10.64 | 2,400 |
| 2023-08-16 | $10.65 | $10.65 | 1,200 |
| 2023-08-15 | $10.64 | $10.64 | 1,400 |
| 2023-08-14 | $10.64 | $10.64 | 3,700 |
| 2023-08-11 | $10.64 | $10.64 | 2,500 |
| 2023-08-10 | $10.64 | $10.64 | 2,100 |
| 2023-08-09 | $10.62 | $10.62 | 8,100 |
| 2023-08-08 | $10.60 | $10.60 | 9,100 |
| 2023-08-07 | $10.57 | $10.57 | 3,500 |
| 2023-08-04 | $10.56 | $10.56 | 100 |
| 2023-08-03 | $10.56 | $10.56 | 100 |
| 2023-08-02 | $10.60 | $10.60 | 300 |
| 2023-08-01 | $10.56 | $10.56 | 100 |
| 2023-07-31 | $10.56 | $10.56 | 100 |
| 2023-07-28 | $10.56 | $10.56 | 0 |
| 2023-07-27 | $10.56 | $10.56 | 0 |
| 2023-07-26 | $10.56 | $10.56 | 1,300 |
| 2023-07-25 | $10.57 | $10.57 | 600 |
| 2023-07-24 | $10.55 | $10.55 | 0 |
| 2023-07-21 | $10.55 | $10.55 | 0 |
| 2023-07-20 | $10.55 | $10.55 | 101,100 |
| 2023-07-19 | $10.53 | $10.53 | 100 |
| 2023-07-18 | $10.53 | $10.53 | 10,500 |
| 2023-07-17 | $10.63 | $10.63 | 0 |
| 2023-07-14 | $10.63 | $10.63 | 0 |
| 2023-07-13 | $10.63 | $10.63 | 400 |
| 2023-07-12 | $10.54 | $10.54 | 500 |
| 2023-07-11 | $10.59 | $10.59 | 400 |
| 2023-07-10 | $10.53 | $10.53 | 1,900 |
| 2023-07-07 | $10.54 | $10.54 | 7,000 |
| 2023-07-06 | $10.62 | $10.62 | 34,400 |
| 2023-07-05 | $10.53 | $10.53 | 17,600 |
| 2023-07-03 | $10.51 | $10.51 | 12,700 |
| 2023-06-30 | $10.51 | $10.51 | 34,100 |
| 2023-06-29 | $10.52 | $10.52 | 14,500 |
| 2023-06-28 | $10.53 | $10.53 | 6,600 |
| 2023-06-27 | $10.51 | $10.51 | 2,500 |
| 2023-06-26 | $10.46 | $10.46 | 6,200 |
| 2023-06-23 | $10.49 | $10.49 | 900 |
| 2023-06-22 | $10.49 | $10.49 | 134,000 |
| 2023-06-21 | $10.49 | $10.49 | 219,800 |
| 2023-06-20 | $10.50 | $10.50 | 39,900 |
| 2023-06-16 | $10.52 | $10.52 | 77,500 |
| 2023-06-15 | $10.50 | $10.50 | 15,000 |
| 2023-06-14 | $10.45 | $10.45 | 400 |
| 2023-06-13 | $10.45 | $10.45 | 400 |
| 2023-06-12 | $10.46 | $10.46 | 900 |
| 2023-06-09 | $10.51 | $10.51 | 8,900 |
| 2023-06-08 | $10.53 | $10.53 | 0 |
| 2023-06-07 | $10.53 | $10.53 | 4,600 |
| 2023-06-06 | $10.50 | $10.50 | 300 |
| 2023-06-05 | $10.51 | $10.51 | 0 |
| 2023-06-02 | $10.51 | $10.51 | 1,300 |
| 2023-06-01 | $10.52 | $10.52 | 9,300 |
| 2023-05-31 | $10.50 | $10.50 | 39,000 |
| 2023-05-30 | $10.51 | $10.51 | 1,000 |
| 2023-05-26 | $10.51 | $10.51 | 22,100 |
| 2023-05-25 | $10.51 | $10.51 | 14,800 |
| 2023-05-24 | $10.51 | $10.51 | 933,400 |
| 2023-05-23 | $10.52 | $10.52 | 300 |
| 2023-05-22 | $10.50 | $10.50 | 18,100 |
| 2023-05-19 | $10.57 | $10.57 | 3,300 |
| 2023-05-18 | $10.52 | $10.52 | 15,300 |
| 2023-05-17 | $10.47 | $10.47 | 60,100 |
| 2023-05-16 | $10.47 | $10.47 | 23,900 |
| 2023-05-15 | $10.47 | $10.47 | 22,700 |
| 2023-05-12 | $10.46 | $10.46 | 572,800 |
| 2023-05-11 | $10.44 | $10.44 | 0 |
| 2023-05-10 | $10.44 | $10.44 | 0 |
| 2023-05-09 | $10.44 | $10.44 | 1,600 |
| 2023-05-08 | $10.43 | $10.43 | 1,600 |
| 2023-05-05 | $10.43 | $10.43 | 0 |
| 2023-05-04 | $10.43 | $10.43 | 200 |
| 2023-05-03 | $10.42 | $10.42 | 100 |
| 2023-05-02 | $10.42 | $10.42 | 100 |
| 2023-05-01 | $10.41 | $10.41 | 0 |
| 2023-04-28 | $10.41 | $10.41 | 2,300 |
| 2023-04-27 | $10.42 | $10.42 | 0 |
| 2023-04-26 | $10.42 | $10.42 | 200 |
| 2023-04-25 | $10.41 | $10.41 | 100 |
| 2023-04-24 | $10.41 | $10.41 | 0 |
| 2023-04-21 | $10.41 | $10.41 | 0 |
| 2023-04-20 | $10.41 | $10.41 | 10,500 |
| 2023-04-19 | $10.42 | $10.42 | 0 |
| 2023-04-18 | $10.42 | $10.42 | 500 |
| 2023-04-17 | $10.42 | $10.42 | 0 |
| 2023-04-14 | $10.42 | $10.42 | 0 |
| 2023-04-13 | $10.42 | $10.42 | 500 |
| 2023-04-12 | $10.41 | $10.41 | 0 |
| 2023-04-11 | $10.41 | $10.41 | 1,200 |
| 2023-04-10 | $10.41 | $10.41 | 6,500 |
| 2023-04-06 | $10.42 | $10.42 | 0 |
| 2023-04-05 | $10.42 | $10.42 | 3,300 |
| 2023-04-04 | $10.43 | $10.43 | 0 |
| 2023-04-03 | $10.43 | $10.43 | 15,600 |
| 2023-03-31 | $10.42 | $10.42 | 11,400 |
| 2023-03-30 | $10.41 | $10.41 | 1,600 |
| 2023-03-29 | $10.41 | $10.41 | 3,600 |
| 2023-03-28 | $10.40 | $10.40 | 1,200 |
| 2023-03-27 | $10.40 | $10.40 | 300 |
| 2023-03-24 | $10.40 | $10.40 | 1,600 |
| 2023-03-23 | $10.40 | $10.40 | 1,600 |
| 2023-03-22 | $10.40 | $10.40 | 100 |
| 2023-03-21 | $10.40 | $10.40 | 27,100 |
| 2023-03-20 | $10.36 | $10.36 | 1,200 |
| 2023-03-17 | $10.36 | $10.36 | 0 |
| 2023-03-16 | $10.36 | $10.36 | 0 |
| 2023-03-15 | $10.36 | $10.36 | 0 |
| 2023-03-14 | $10.36 | $10.36 | 4,200 |
| 2023-03-13 | $10.36 | $10.36 | 7,800 |
| 2023-03-10 | $10.36 | $10.36 | 9,500 |
| 2023-03-09 | $10.36 | $10.36 | 8,100 |
| 2023-03-08 | $10.35 | $10.35 | 500 |
| 2023-03-07 | $10.35 | $10.35 | 5,800 |
| 2023-03-06 | $10.35 | $10.35 | 13,000 |
| 2023-03-03 | $10.33 | $10.33 | 3,200 |
| 2023-03-02 | $10.36 | $10.36 | 15,600 |
| 2023-03-01 | $10.33 | $10.33 | 7,400 |
| 2023-02-28 | $10.31 | $10.31 | 900 |
| 2023-02-27 | $10.31 | $10.31 | 25,400 |
| 2023-02-24 | $10.31 | $10.31 | 0 |
| 2023-02-23 | $10.31 | $10.31 | 700 |
| 2023-02-22 | $10.31 | $10.31 | 12,200 |
| 2023-02-21 | $10.30 | $10.30 | 45,800 |
| 2023-02-17 | $10.30 | $10.30 | 11,500 |
| 2023-02-16 | $10.30 | $10.30 | 42,000 |
| 2023-02-15 | $10.29 | $10.29 | 400 |
| 2023-02-14 | $10.33 | $10.33 | 0 |
| 2023-02-13 | $10.33 | $10.33 | 700 |
| 2023-02-10 | $10.28 | $10.28 | 12,400 |
| 2023-02-09 | $10.28 | $10.28 | 18,700 |
| 2023-02-08 | $10.28 | $10.28 | 5,200 |
| 2023-02-07 | $10.28 | $10.28 | 34,000 |
| 2023-02-06 | $10.28 | $10.28 | 6,500 |
| 2023-02-03 | $10.28 | $10.28 | 142,900 |
| 2023-02-02 | $10.28 | $10.28 | 30,400 |
| 2023-02-01 | $10.27 | $10.27 | 1,300 |
| 2023-01-31 | $10.28 | $10.28 | 171,800 |
| 2023-01-30 | $10.28 | $10.28 | 20,800 |
| 2023-01-27 | $10.26 | $10.26 | 110,600 |
| 2023-01-26 | $10.27 | $10.27 | 0 |
| 2023-01-25 | $10.27 | $10.27 | 20,700 |
| 2023-01-24 | $10.27 | $10.27 | 15,700 |
| 2023-01-23 | $10.27 | $10.27 | 40,600 |
| 2023-01-20 | $10.26 | $10.26 | 106,600 |
| 2023-01-19 | $10.25 | $10.25 | 202,200 |
| 2023-01-18 | $10.25 | $10.25 | 68,500 |
| 2023-01-17 | $10.25 | $10.25 | 46,700 |
| 2023-01-13 | $10.26 | $10.26 | 5,000 |
| 2023-01-12 | $10.26 | $10.26 | 76,200 |
| 2023-01-11 | $10.24 | $10.24 | 70,800 |
| 2023-01-10 | $10.24 | $10.24 | 26,000 |
| 2023-01-09 | $10.23 | $10.23 | 5,700 |
| 2023-01-06 | $10.22 | $10.22 | 0 |
| 2023-01-05 | $10.22 | $10.22 | 952,400 |
| 2023-01-04 | $10.21 | $10.21 | 1,400 |
| 2023-01-03 | $10.18 | $10.18 | 1,000 |