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
- 2009-12-29 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 | $14.00 | $21.10 | 5,100 |
| 2023-12-28 | $14.26 | $21.49 | 5,700 |
| 2023-12-27 | $14.37 | $21.66 | 36,900 |
| 2023-12-26 | $14.09 | $21.23 | 5,800 |
| 2023-12-22 | $13.94 | $21.01 | 4,300 |
| 2023-12-21 | $13.96 | $21.04 | 4,000 |
| 2023-12-20 | $13.86 | $20.89 | 3,600 |
| 2023-12-19 | $13.70 | $20.65 | 1,900 |
| 2023-12-18 | $13.44 | $20.26 | 30,400 |
| 2023-12-15 | $13.52 | $20.38 | 45,200 |
| 2023-12-14 | $13.71 | $20.66 | 34,000 |
| 2023-12-13 | $13.54 | $20.41 | 38,000 |
| 2023-12-12 | $13.38 | $20.16 | 4,000 |
| 2023-12-11 | $13.14 | $19.80 | 10,600 |
| 2023-12-08 | $13.09 | $19.73 | 1,100 |
| 2023-12-07 | $12.94 | $19.50 | 3,000 |
| 2023-12-06 | $13.09 | $19.73 | 3,200 |
| 2023-12-05 | $13.09 | $19.73 | 31,900 |
| 2023-12-04 | $13.47 | $20.30 | 4,200 |
| 2023-12-01 | $13.53 | $20.39 | 2,800 |
| 2023-11-30 | $13.45 | $20.27 | 9,300 |
| 2023-11-29 | $13.22 | $19.92 | 2,600 |
| 2023-11-28 | $13.50 | $20.35 | 5,700 |
| 2023-11-27 | $13.39 | $20.18 | 6,400 |
| 2023-11-24 | $13.56 | $20.44 | 3,300 |
| 2023-11-22 | $13.31 | $20.06 | 3,600 |
| 2023-11-21 | $13.70 | $20.65 | 9,800 |
| 2023-11-20 | $13.39 | $20.18 | 7,200 |
| 2023-11-17 | $13.16 | $19.83 | 1,100 |
| 2023-11-16 | $13.20 | $19.89 | 9,600 |
| 2023-11-15 | $13.43 | $20.24 | 4,500 |
| 2023-11-14 | $13.41 | $20.21 | 12,300 |
| 2023-11-13 | $13.74 | $20.71 | 6,600 |
| 2023-11-10 | $13.68 | $20.62 | 24,100 |
| 2023-11-09 | $13.40 | $20.20 | 4,100 |
| 2023-11-08 | $13.25 | $19.97 | 1,900 |
| 2023-11-07 | $13.40 | $20.20 | 10,600 |
| 2023-11-06 | $13.41 | $20.21 | 8,800 |
| 2023-11-03 | $13.39 | $20.18 | 6,500 |
| 2023-11-02 | $13.54 | $20.41 | 12,200 |
| 2023-11-01 | $13.65 | $20.57 | 6,500 |
| 2023-10-31 | $13.42 | $20.23 | 5,700 |
| 2023-10-30 | $13.40 | $20.20 | 2,600 |
| 2023-10-27 | $13.37 | $20.15 | 17,600 |
| 2023-10-26 | $13.30 | $20.04 | 15,700 |
| 2023-10-25 | $13.50 | $20.35 | 14,900 |
| 2023-10-24 | $13.24 | $19.95 | 2,100 |
| 2023-10-23 | $13.11 | $19.76 | 9,000 |
| 2023-10-20 | $12.99 | $19.58 | 4,300 |
| 2023-10-19 | $12.65 | $19.06 | 1,200 |
| 2023-10-18 | $13.09 | $19.52 | 4,000 |
| 2023-10-17 | $13.13 | $19.58 | 6,800 |
| 2023-10-16 | $13.11 | $19.55 | 5,300 |
| 2023-10-13 | $13.09 | $19.52 | 7,700 |
| 2023-10-12 | $12.94 | $19.29 | 6,300 |
| 2023-10-11 | $13.06 | $19.47 | 55,100 |
| 2023-10-10 | $12.82 | $19.11 | 29,600 |
| 2023-10-09 | $12.63 | $18.83 | 5,100 |
| 2023-10-06 | $12.02 | $17.92 | 3,800 |
| 2023-10-05 | $12.10 | $18.04 | 3,900 |
| 2023-10-04 | $11.99 | $17.88 | 5,100 |
| 2023-10-03 | $12.18 | $18.16 | 3,400 |
| 2023-10-02 | $12.32 | $18.37 | 5,200 |
| 2023-09-29 | $12.16 | $18.13 | 16,200 |
| 2023-09-28 | $12.48 | $18.61 | 6,000 |
| 2023-09-27 | $12.38 | $18.46 | 10,400 |
| 2023-09-26 | $12.40 | $18.49 | 2,300 |
| 2023-09-25 | $12.25 | $18.26 | 5,000 |
| 2023-09-22 | $12.47 | $18.59 | 3,300 |
| 2023-09-21 | $12.76 | $19.02 | 47,000 |
| 2023-09-20 | $13.07 | $19.49 | 41,600 |
| 2023-09-19 | $13.18 | $19.65 | 2,000 |
| 2023-09-18 | $13.30 | $19.83 | 42,200 |
| 2023-09-15 | $13.03 | $19.43 | 40,400 |
| 2023-09-14 | $13.06 | $19.47 | 2,600 |
| 2023-09-13 | $13.08 | $19.50 | 21,400 |
| 2023-09-12 | $13.15 | $19.61 | 10,300 |
| 2023-09-11 | $13.07 | $19.49 | 4,700 |
| 2023-09-08 | $12.81 | $19.10 | 4,300 |
| 2023-09-07 | $12.87 | $19.19 | 6,300 |
| 2023-09-06 | $12.59 | $18.77 | 3,000 |
| 2023-09-05 | $12.90 | $19.23 | 26,300 |
| 2023-09-01 | $12.79 | $19.07 | 4,700 |
| 2023-08-31 | $12.85 | $19.16 | 8,500 |
| 2023-08-30 | $12.79 | $19.07 | 5,100 |
| 2023-08-29 | $12.75 | $19.01 | 6,100 |
| 2023-08-28 | $12.55 | $18.71 | 4,500 |
| 2023-08-25 | $12.60 | $18.79 | 24,600 |
| 2023-08-24 | $12.45 | $18.56 | 4,100 |
| 2023-08-23 | $12.58 | $18.76 | 2,300 |
| 2023-08-22 | $12.48 | $18.61 | 2,800 |
| 2023-08-21 | $12.24 | $18.25 | 3,100 |
| 2023-08-18 | $12.33 | $18.38 | 4,400 |
| 2023-08-17 | $12.29 | $18.32 | 28,500 |
| 2023-08-16 | $12.83 | $19.13 | 1,100 |
| 2023-08-15 | $12.95 | $19.31 | 1,600 |
| 2023-08-14 | $12.89 | $19.22 | 3,200 |
| 2023-08-11 | $12.95 | $19.31 | 700 |
| 2023-08-10 | $12.98 | $19.35 | 16,400 |
| 2023-08-09 | $13.15 | $19.61 | 15,900 |
| 2023-08-08 | $13.10 | $19.53 | 25,100 |
| 2023-08-07 | $13.13 | $19.58 | 3,800 |
| 2023-08-04 | $12.90 | $19.23 | 233,000 |
| 2023-08-03 | $12.74 | $18.99 | 10,900 |
| 2023-08-02 | $12.58 | $18.76 | 6,300 |
| 2023-08-01 | $11.90 | $17.74 | 900 |
| 2023-07-31 | $11.92 | $17.77 | 14,900 |
| 2023-07-28 | $11.96 | $17.83 | 1,200 |
| 2023-07-27 | $11.83 | $17.64 | 500 |
| 2023-07-26 | $11.82 | $17.62 | 33,800 |
| 2023-07-25 | $11.77 | $17.55 | 2,400 |
| 2023-07-24 | $11.86 | $17.68 | 2,500 |
| 2023-07-21 | $11.97 | $17.85 | 3,600 |
| 2023-07-20 | $12.02 | $17.92 | 0 |
| 2023-07-19 | $12.02 | $17.92 | 2,100 |
| 2023-07-18 | $11.91 | $17.76 | 61,900 |
| 2023-07-17 | $12.00 | $17.89 | 45,200 |
| 2023-07-14 | $12.00 | $17.89 | 8,300 |
| 2023-07-13 | $12.02 | $17.92 | 55,400 |
| 2023-07-12 | $11.80 | $17.59 | 14,100 |
| 2023-07-11 | $11.65 | $17.37 | 6,500 |
| 2023-07-10 | $11.50 | $17.15 | 3,000 |
| 2023-07-07 | $11.40 | $17.00 | 11,500 |
| 2023-07-06 | $11.50 | $17.15 | 2,600 |
| 2023-07-05 | $11.61 | $17.31 | 1,000 |
| 2023-07-03 | $11.66 | $17.38 | 5,400 |
| 2023-06-30 | $11.76 | $17.53 | 3,000 |
| 2023-06-29 | $11.58 | $17.27 | 3,100 |
| 2023-06-28 | $11.58 | $17.27 | 8,000 |
| 2023-06-27 | $11.73 | $17.49 | 7,900 |
| 2023-06-26 | $11.70 | $17.44 | 1,100 |
| 2023-06-23 | $11.95 | $17.82 | 800 |
| 2023-06-22 | $11.94 | $17.80 | 4,000 |
| 2023-06-21 | $12.27 | $18.29 | 600 |
| 2023-06-20 | $12.11 | $18.06 | 2,900 |
| 2023-06-16 | $12.43 | $18.53 | 6,900 |
| 2023-06-15 | $12.18 | $18.16 | 900 |
| 2023-06-14 | $12.03 | $17.94 | 135,700 |
| 2023-06-13 | $12.01 | $17.91 | 9,200 |
| 2023-06-12 | $11.89 | $17.73 | 900 |
| 2023-06-09 | $11.85 | $17.67 | 2,100 |
| 2023-06-08 | $11.69 | $17.43 | 1,500 |
| 2023-06-07 | $11.50 | $17.15 | 6,800 |
| 2023-06-06 | $11.67 | $17.40 | 800 |
| 2023-06-05 | $11.63 | $17.34 | 2,000 |
| 2023-06-02 | $11.82 | $17.62 | 2,300 |
| 2023-06-01 | $11.90 | $17.74 | 2,000 |
| 2023-05-31 | $11.50 | $17.15 | 1,900 |
| 2023-05-30 | $11.70 | $17.44 | 1,500 |
| 2023-05-26 | $11.72 | $17.47 | 5,200 |
| 2023-05-25 | $11.75 | $17.52 | 2,300 |
| 2023-05-24 | $11.73 | $17.49 | 4,600 |
| 2023-05-23 | $11.98 | $17.86 | 1,600 |
| 2023-05-22 | $12.30 | $18.34 | 700 |
| 2023-05-19 | $12.20 | $18.19 | 6,400 |
| 2023-05-18 | $12.21 | $18.20 | 7,000 |
| 2023-05-17 | $12.45 | $18.56 | 300 |
| 2023-05-16 | $12.33 | $18.38 | 1,000 |
| 2023-05-15 | $12.30 | $18.34 | 2,200 |
| 2023-05-12 | $12.26 | $18.28 | 72,400 |
| 2023-05-11 | $12.20 | $18.19 | 5,300 |
| 2023-05-10 | $12.54 | $18.70 | 53,800 |
| 2023-05-09 | $12.53 | $18.68 | 4,700 |
| 2023-05-08 | $12.61 | $18.80 | 1,700 |
| 2023-05-05 | $12.61 | $18.80 | 14,900 |
| 2023-05-04 | $12.64 | $18.85 | 161,000 |
| 2023-05-03 | $12.94 | $19.29 | 4,400 |
| 2023-05-02 | $12.71 | $18.95 | 800 |
| 2023-05-01 | $12.79 | $19.07 | 4,000 |
| 2023-04-28 | $12.76 | $19.02 | 7,300 |
| 2023-04-27 | $12.71 | $18.95 | 10,500 |
| 2023-04-26 | $12.54 | $18.70 | 13,500 |
| 2023-04-25 | $12.76 | $19.02 | 46,500 |
| 2023-04-24 | $12.69 | $18.92 | 6,500 |
| 2023-04-21 | $12.65 | $18.86 | 3,800 |
| 2023-04-20 | $12.90 | $19.23 | 1,000 |
| 2023-04-19 | $12.65 | $18.55 | 3,100 |
| 2023-04-18 | $12.80 | $18.77 | 4,200 |
| 2023-04-17 | $12.60 | $18.48 | 5,700 |
| 2023-04-14 | $12.65 | $18.55 | 3,000 |
| 2023-04-13 | $12.83 | $18.82 | 35,700 |
| 2023-04-12 | $12.77 | $18.73 | 46,100 |
| 2023-04-11 | $12.59 | $18.47 | 49,000 |
| 2023-04-10 | $12.37 | $18.14 | 14,400 |
| 2023-04-06 | $12.57 | $18.44 | 33,100 |
| 2023-04-05 | $12.37 | $18.14 | 23,100 |
| 2023-04-04 | $12.41 | $18.20 | 18,800 |
| 2023-04-03 | $12.46 | $18.27 | 54,900 |
| 2023-03-31 | $12.20 | $17.89 | 5,200 |
| 2023-03-30 | $12.17 | $17.85 | 19,400 |
| 2023-03-29 | $12.26 | $17.98 | 15,900 |
| 2023-03-28 | $12.23 | $17.94 | 7,100 |
| 2023-03-27 | $12.15 | $17.82 | 16,000 |
| 2023-03-24 | $11.99 | $17.59 | 47,800 |
| 2023-03-23 | $11.98 | $17.57 | 69,800 |
| 2023-03-22 | $11.75 | $17.23 | 7,200 |
| 2023-03-21 | $11.52 | $16.90 | 43,300 |
| 2023-03-20 | $11.51 | $16.88 | 7,100 |
| 2023-03-17 | $11.18 | $16.40 | 60,000 |
| 2023-03-16 | $11.12 | $16.31 | 6,200 |
| 2023-03-15 | $11.08 | $16.25 | 4,000 |
| 2023-03-14 | $11.46 | $16.81 | 59,300 |
| 2023-03-13 | $11.05 | $16.21 | 19,500 |
| 2023-03-10 | $11.17 | $16.38 | 10,300 |
| 2023-03-09 | $11.15 | $16.35 | 6,200 |
| 2023-03-08 | $10.89 | $15.97 | 49,100 |
| 2023-03-07 | $10.83 | $15.88 | 10,200 |
| 2023-03-06 | $11.00 | $16.13 | 3,000 |
| 2023-03-03 | $11.02 | $16.16 | 2,000 |
| 2023-03-02 | $11.05 | $16.21 | 4,900 |
| 2023-03-01 | $10.93 | $16.03 | 10,000 |
| 2023-02-28 | $10.85 | $15.91 | 11,300 |
| 2023-02-27 | $11.10 | $16.28 | 4,800 |
| 2023-02-24 | $10.97 | $16.09 | 28,900 |
| 2023-02-23 | $11.00 | $16.13 | 2,500 |
| 2023-02-22 | $10.93 | $16.03 | 4,800 |
| 2023-02-21 | $11.01 | $16.15 | 12,900 |
| 2023-02-17 | $10.75 | $15.77 | 50,400 |
| 2023-02-16 | $10.77 | $15.80 | 59,200 |
| 2023-02-15 | $10.69 | $15.68 | 1,900 |
| 2023-02-14 | $10.53 | $15.44 | 2,200 |
| 2023-02-13 | $10.40 | $15.25 | 11,300 |
| 2023-02-10 | $10.44 | $15.31 | 900 |
| 2023-02-09 | $10.28 | $15.08 | 13,500 |
| 2023-02-08 | $10.07 | $14.77 | 1,200 |
| 2023-02-07 | $10.07 | $14.77 | 3,700 |
| 2023-02-06 | $10.10 | $14.81 | 13,600 |
| 2023-02-03 | $10.15 | $14.89 | 19,200 |
| 2023-02-02 | $10.11 | $14.83 | 6,000 |
| 2023-02-01 | $10.59 | $15.53 | 1,700 |
| 2023-01-31 | $10.50 | $15.40 | 3,300 |
| 2023-01-30 | $10.59 | $15.53 | 16,300 |
| 2023-01-27 | $10.63 | $15.59 | 1,100 |
| 2023-01-26 | $10.62 | $15.58 | 1,200 |
| 2023-01-25 | $10.65 | $15.62 | 11,900 |
| 2023-01-24 | $10.63 | $15.59 | 31,000 |
| 2023-01-23 | $10.52 | $15.43 | 2,500 |
| 2023-01-20 | $10.50 | $15.40 | 23,400 |
| 2023-01-19 | $10.49 | $15.39 | 8,700 |
| 2023-01-18 | $10.44 | $15.31 | 1,100 |
| 2023-01-17 | $10.30 | $15.11 | 38,900 |
| 2023-01-13 | $10.16 | $14.90 | 3,200 |
| 2023-01-12 | $10.26 | $15.05 | 6,500 |
| 2023-01-11 | $9.91 | $14.53 | 70,000 |
| 2023-01-10 | $10.19 | $14.95 | 3,300 |
| 2023-01-09 | $10.10 | $14.81 | 5,600 |
| 2023-01-06 | $10.36 | $15.19 | 4,900 |
| 2023-01-05 | $10.16 | $14.90 | 1,300 |
| 2023-01-04 | $10.30 | $15.11 | 4,300 |
| 2023-01-03 | $10.33 | $15.15 | 14,100 |