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
- 2019-11-27 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 | $9.60 | $9.73 | 6,600 |
| 2023-12-28 | $9.54 | $9.67 | 2,600 |
| 2023-12-27 | $9.46 | $9.58 | 131,000 |
| 2023-12-26 | $9.54 | $9.66 | 2,400 |
| 2023-12-22 | $9.33 | $9.46 | 38,100 |
| 2023-12-21 | $9.50 | $9.63 | 518,300 |
| 2023-12-20 | $9.38 | $9.50 | 10,200 |
| 2023-12-19 | $9.45 | $9.45 | 68,100 |
| 2023-12-18 | $9.03 | $9.03 | 1,800 |
| 2023-12-15 | $9.37 | $9.36 | 2,900 |
| 2023-12-14 | $8.95 | $8.95 | 130,900 |
| 2023-12-13 | $8.80 | $8.80 | 5,300 |
| 2023-12-12 | $8.81 | $8.81 | 3,000 |
| 2023-12-11 | $8.95 | $8.94 | 307,800 |
| 2023-12-08 | $8.80 | $8.80 | 12,300 |
| 2023-12-07 | $9.03 | $9.02 | 89,300 |
| 2023-12-06 | $8.93 | $8.93 | 405,400 |
| 2023-12-05 | $9.07 | $9.07 | 227,200 |
| 2023-12-04 | $9.13 | $9.13 | 519,700 |
| 2023-12-01 | $9.21 | $9.21 | 784,400 |
| 2023-11-30 | $9.27 | $9.27 | 166,300 |
| 2023-11-29 | $9.45 | $9.45 | 563,700 |
| 2023-11-28 | $9.56 | $9.56 | 18,500 |
| 2023-11-27 | $9.55 | $9.55 | 1,800 |
| 2023-11-24 | $9.91 | $9.91 | 3,300 |
| 2023-11-22 | $10.00 | $10.00 | 189,600 |
| 2023-11-21 | $9.73 | $9.73 | 169,300 |
| 2023-11-20 | $9.90 | $9.90 | 1,225,700 |
| 2023-11-17 | $9.80 | $9.80 | 221,400 |
| 2023-11-16 | $9.95 | $9.95 | 178,600 |
| 2023-11-15 | $10.82 | $10.82 | 44,000 |
| 2023-11-14 | $10.50 | $10.50 | 82,300 |
| 2023-11-13 | $10.30 | $10.30 | 72,100 |
| 2023-11-10 | $10.23 | $10.23 | 1,300 |
| 2023-11-09 | $10.36 | $10.35 | 441,500 |
| 2023-11-08 | $10.40 | $10.40 | 101,700 |
| 2023-11-07 | $10.88 | $10.88 | 109,000 |
| 2023-11-06 | $10.75 | $10.75 | 900 |
| 2023-11-03 | $10.84 | $10.84 | 300 |
| 2023-11-02 | $10.45 | $10.45 | 3,200 |
| 2023-11-01 | $10.39 | $10.39 | 1,500 |
| 2023-10-31 | $10.11 | $10.11 | 5,500 |
| 2023-10-30 | $10.29 | $10.29 | 28,900 |
| 2023-10-27 | $10.19 | $10.19 | 138,900 |
| 2023-10-26 | $10.30 | $10.30 | 221,000 |
| 2023-10-25 | $10.20 | $10.20 | 3,800 |
| 2023-10-24 | $10.36 | $10.36 | 30,900 |
| 2023-10-23 | $10.11 | $10.10 | 4,700 |
| 2023-10-20 | $10.11 | $10.10 | 401,600 |
| 2023-10-19 | $10.25 | $10.25 | 800 |
| 2023-10-18 | $10.35 | $10.35 | 61,900 |
| 2023-10-17 | $10.50 | $10.50 | 53,500 |
| 2023-10-16 | $10.42 | $10.42 | 101,600 |
| 2023-10-13 | $10.18 | $10.18 | 224,100 |
| 2023-10-12 | $10.55 | $10.55 | 61,100 |
| 2023-10-11 | $10.77 | $10.77 | 86,000 |
| 2023-10-10 | $10.67 | $10.67 | 118,600 |
| 2023-10-09 | $10.52 | $10.52 | 5,800 |
| 2023-10-06 | $10.12 | $10.12 | 122,100 |
| 2023-10-05 | $10.30 | $10.30 | 278,500 |
| 2023-10-04 | $10.40 | $10.40 | 247,600 |
| 2023-10-03 | $10.55 | $10.55 | 80,500 |
| 2023-10-02 | $10.72 | $10.72 | 1,200 |
| 2023-09-29 | $11.00 | $11.00 | 1,100 |
| 2023-09-28 | $10.51 | $10.51 | 67,800 |
| 2023-09-27 | $10.70 | $10.70 | 85,500 |
| 2023-09-26 | $10.85 | $10.85 | 124,900 |
| 2023-09-25 | $10.96 | $10.96 | 0 |
| 2023-09-22 | $10.96 | $10.96 | 123,800 |
| 2023-09-21 | $10.48 | $10.48 | 100,600 |
| 2023-09-20 | $10.90 | $10.90 | 1,100 |
| 2023-09-19 | $10.73 | $10.73 | 186,400 |
| 2023-09-18 | $10.75 | $10.75 | 15,000 |
| 2023-09-15 | $11.02 | $11.02 | 8,300 |
| 2023-09-14 | $11.00 | $11.00 | 312,900 |
| 2023-09-13 | $11.29 | $11.29 | 236,900 |
| 2023-09-12 | $11.14 | $11.14 | 1,800 |
| 2023-09-11 | $11.15 | $11.15 | 118,400 |
| 2023-09-08 | $11.48 | $11.48 | 2,900 |
| 2023-09-07 | $11.71 | $11.71 | 7,800 |
| 2023-09-06 | $11.85 | $11.85 | 220,600 |
| 2023-09-05 | $11.85 | $11.85 | 311,200 |
| 2023-09-01 | $11.90 | $11.90 | 7,400 |
| 2023-08-31 | $11.60 | $11.60 | 273,000 |
| 2023-08-30 | $11.30 | $11.30 | 300 |
| 2023-08-29 | $11.73 | $11.73 | 304,300 |
| 2023-08-28 | $11.37 | $11.37 | 43,000 |
| 2023-08-25 | $11.26 | $11.25 | 124,800 |
| 2023-08-24 | $11.53 | $11.53 | 81,000 |
| 2023-08-23 | $11.09 | $11.09 | 148,500 |
| 2023-08-22 | $10.94 | $10.94 | 89,300 |
| 2023-08-21 | $11.17 | $11.17 | 783,400 |
| 2023-08-18 | $10.69 | $10.69 | 2,300 |
| 2023-08-17 | $11.20 | $11.20 | 296,200 |
| 2023-08-16 | $11.28 | $11.28 | 211,200 |
| 2023-08-15 | $11.62 | $11.62 | 151,700 |
| 2023-08-14 | $12.07 | $12.07 | 900 |
| 2023-08-11 | $12.45 | $12.45 | 255,100 |
| 2023-08-10 | $12.35 | $12.35 | 144,000 |
| 2023-08-09 | $11.61 | $11.61 | 400 |
| 2023-08-08 | $11.37 | $11.37 | 3,200 |
| 2023-08-07 | $11.83 | $11.83 | 5,300 |
| 2023-08-04 | $12.07 | $12.07 | 163,400 |
| 2023-08-03 | $12.46 | $12.46 | 400 |
| 2023-08-02 | $11.87 | $11.87 | 7,100 |
| 2023-08-01 | $12.56 | $12.56 | 2,000 |
| 2023-07-31 | $12.60 | $12.60 | 3,700 |
| 2023-07-28 | $12.61 | $12.61 | 9,900 |
| 2023-07-27 | $11.89 | $11.89 | 112,800 |
| 2023-07-26 | $12.33 | $12.33 | 1,700 |
| 2023-07-25 | $11.95 | $11.95 | 3,100 |
| 2023-07-24 | $12.06 | $12.06 | 111,700 |
| 2023-07-21 | $11.59 | $11.59 | 7,800 |
| 2023-07-20 | $11.39 | $11.39 | 6,300 |
| 2023-07-19 | $11.61 | $11.61 | 900 |
| 2023-07-18 | $11.50 | $11.50 | 585,200 |
| 2023-07-17 | $11.75 | $11.75 | 8,500 |
| 2023-07-14 | $11.86 | $11.86 | 0 |
| 2023-07-13 | $11.86 | $11.86 | 2,400 |
| 2023-07-12 | $11.50 | $11.50 | 19,100 |
| 2023-07-11 | $11.35 | $11.35 | 490,700 |
| 2023-07-10 | $11.33 | $11.33 | 1,700 |
| 2023-07-07 | $11.36 | $11.36 | 4,300 |
| 2023-07-06 | $10.45 | $10.45 | 1,000 |
| 2023-07-05 | $10.42 | $10.42 | 1,300 |
| 2023-07-03 | $10.63 | $10.63 | 2,300 |
| 2023-06-30 | $10.22 | $10.22 | 81,400 |
| 2023-06-29 | $10.48 | $10.48 | 4,200 |
| 2023-06-28 | $10.56 | $10.56 | 87,800 |
| 2023-06-27 | $10.86 | $10.85 | 207,900 |
| 2023-06-26 | $10.93 | $10.93 | 81,000 |
| 2023-06-23 | $10.65 | $10.65 | 3,000 |
| 2023-06-22 | $10.80 | $10.80 | 2,000 |
| 2023-06-21 | $10.94 | $10.94 | 3,600 |
| 2023-06-20 | $11.29 | $11.29 | 3,900 |
| 2023-06-16 | $11.72 | $11.72 | 136,300 |
| 2023-06-15 | $11.50 | $11.50 | 117,700 |
| 2023-06-14 | $11.15 | $11.15 | 5,000 |
| 2023-06-13 | $11.02 | $11.02 | 114,500 |
| 2023-06-12 | $10.83 | $10.82 | 10,600 |
| 2023-06-09 | $10.81 | $10.81 | 230,000 |
| 2023-06-08 | $10.70 | $10.70 | 52,000 |
| 2023-06-07 | $10.50 | $10.50 | 6,300 |
| 2023-06-06 | $10.95 | $10.95 | 213,300 |
| 2023-06-05 | $10.54 | $10.54 | 132,200 |
| 2023-06-02 | $10.70 | $10.70 | 3,000 |
| 2023-06-01 | $10.30 | $10.30 | 13,300 |
| 2023-05-31 | $9.54 | $9.54 | 16,100 |
| 2023-05-30 | $9.83 | $9.83 | 55,100 |
| 2023-05-26 | $10.09 | $10.09 | 23,500 |
| 2023-05-25 | $9.93 | $9.93 | 208,600 |
| 2023-05-24 | $10.35 | $10.35 | 2,200 |
| 2023-05-23 | $10.52 | $10.52 | 160,600 |
| 2023-05-22 | $10.79 | $10.79 | 41,200 |
| 2023-05-19 | $10.51 | $10.51 | 181,100 |
| 2023-05-18 | $10.65 | $10.65 | 1,900 |
| 2023-05-17 | $11.30 | $11.30 | 144,800 |
| 2023-05-16 | $11.19 | $11.19 | 266,500 |
| 2023-05-15 | $10.91 | $10.91 | 2,900 |
| 2023-05-12 | $10.90 | $10.90 | 3,800 |
| 2023-05-11 | $10.94 | $10.94 | 40,400 |
| 2023-05-10 | $10.32 | $10.32 | 515,500 |
| 2023-05-09 | $10.30 | $10.30 | 2,200 |
| 2023-05-08 | $10.52 | $10.52 | 84,400 |
| 2023-05-05 | $10.45 | $10.44 | 66,500 |
| 2023-05-04 | $10.42 | $10.42 | 1,100 |
| 2023-05-03 | $10.20 | $10.20 | 200,500 |
| 2023-05-02 | $10.27 | $10.27 | 11,400 |
| 2023-05-01 | $10.75 | $10.75 | 49,900 |
| 2023-04-28 | $10.15 | $10.15 | 10,200 |
| 2023-04-27 | $10.44 | $10.44 | 4,600 |
| 2023-04-26 | $10.58 | $10.57 | 1,600 |
| 2023-04-25 | $10.48 | $10.48 | 2,900 |
| 2023-04-24 | $10.87 | $10.87 | 1,103,500 |
| 2023-04-21 | $11.11 | $11.10 | 23,200 |
| 2023-04-20 | $11.31 | $11.31 | 3,900 |
| 2023-04-19 | $11.69 | $11.68 | 5,900 |
| 2023-04-18 | $11.91 | $11.91 | 1,800 |
| 2023-04-17 | $12.09 | $12.09 | 1,300 |
| 2023-04-14 | $11.82 | $11.82 | 1,001,300 |
| 2023-04-13 | $11.95 | $11.95 | 1,900 |
| 2023-04-12 | $11.80 | $11.80 | 471,900 |
| 2023-04-11 | $12.58 | $12.58 | 1,500 |
| 2023-04-10 | $12.07 | $12.07 | 400 |
| 2023-04-06 | $12.80 | $12.80 | 1,000 |
| 2023-04-05 | $12.25 | $12.25 | 2,000 |
| 2023-04-04 | $12.53 | $12.53 | 8,900 |
| 2023-04-03 | $12.27 | $12.27 | 5,100 |
| 2023-03-31 | $12.75 | $12.75 | 44,800 |
| 2023-03-30 | $13.00 | $13.00 | 53,200 |
| 2023-03-29 | $12.48 | $12.48 | 11,900 |
| 2023-03-28 | $12.33 | $12.33 | 11,300 |
| 2023-03-27 | $10.83 | $10.83 | 4,100 |
| 2023-03-24 | $10.81 | $10.81 | 1,200 |
| 2023-03-23 | $10.83 | $10.83 | 400 |
| 2023-03-22 | $10.55 | $10.55 | 7,300 |
| 2023-03-21 | $10.36 | $10.36 | 2,000 |
| 2023-03-20 | $9.96 | $9.96 | 4,300 |
| 2023-03-17 | $10.22 | $10.21 | 7,000 |
| 2023-03-16 | $10.22 | $10.22 | 13,500 |
| 2023-03-15 | $9.96 | $9.96 | 145,400 |
| 2023-03-14 | $10.35 | $10.35 | 14,100 |
| 2023-03-13 | $10.35 | $10.35 | 5,900 |
| 2023-03-10 | $10.35 | $10.35 | 900 |
| 2023-03-09 | $10.36 | $10.36 | 515,600 |
| 2023-03-08 | $10.91 | $10.91 | 1,900 |
| 2023-03-07 | $11.03 | $11.03 | 2,000 |
| 2023-03-06 | $11.21 | $11.21 | 120,200 |
| 2023-03-03 | $11.20 | $11.20 | 3,100 |
| 2023-03-02 | $11.16 | $11.16 | 13,500 |
| 2023-03-01 | $11.30 | $11.30 | 52,700 |
| 2023-02-28 | $11.21 | $11.21 | 2,900 |
| 2023-02-27 | $11.30 | $11.30 | 92,200 |
| 2023-02-24 | $11.25 | $11.25 | 25,600 |
| 2023-02-23 | $11.65 | $11.65 | 46,800 |
| 2023-02-22 | $11.87 | $11.87 | 7,000 |
| 2023-02-21 | $11.85 | $11.85 | 105,200 |
| 2023-02-17 | $12.45 | $12.45 | 15,400 |
| 2023-02-16 | $13.02 | $13.02 | 1,100 |
| 2023-02-15 | $12.85 | $12.85 | 63,500 |
| 2023-02-14 | $12.95 | $12.95 | 1,900 |
| 2023-02-13 | $13.11 | $13.11 | 40,400 |
| 2023-02-10 | $12.90 | $12.90 | 2,000 |
| 2023-02-09 | $13.64 | $13.64 | 4,700 |
| 2023-02-08 | $13.22 | $13.22 | 107,100 |
| 2023-02-07 | $12.83 | $12.83 | 3,500 |
| 2023-02-06 | $12.94 | $12.94 | 6,500 |
| 2023-02-03 | $13.21 | $13.21 | 5,300 |
| 2023-02-02 | $13.73 | $13.73 | 8,300 |
| 2023-02-01 | $13.95 | $13.95 | 6,300 |
| 2023-01-31 | $13.84 | $13.84 | 5,200 |
| 2023-01-30 | $14.10 | $14.10 | 7,500 |
| 2023-01-27 | $14.78 | $14.78 | 6,700 |
| 2023-01-26 | $14.94 | $14.94 | 2,000 |
| 2023-01-25 | $15.00 | $15.00 | 1,400 |
| 2023-01-24 | $15.10 | $15.10 | 4,400 |
| 2023-01-23 | $15.02 | $15.02 | 3,600 |
| 2023-01-20 | $14.86 | $14.86 | 2,000 |
| 2023-01-19 | $14.61 | $14.61 | 68,000 |
| 2023-01-18 | $14.77 | $14.77 | 10,200 |
| 2023-01-17 | $14.74 | $14.74 | 25,600 |
| 2023-01-13 | $14.70 | $14.70 | 89,000 |
| 2023-01-12 | $13.97 | $13.97 | 2,700 |
| 2023-01-11 | $14.25 | $14.25 | 23,900 |
| 2023-01-10 | $13.98 | $13.98 | 63,500 |
| 2023-01-09 | $13.95 | $13.95 | 61,900 |
| 2023-01-06 | $13.01 | $13.01 | 12,000 |
| 2023-01-05 | $13.15 | $13.15 | 59,500 |
| 2023-01-04 | $12.92 | $12.92 | 105,800 |
| 2023-01-03 | $11.10 | $11.10 | 5,800 |