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
- 2016-06-21 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 | $14.38 | $19.19 | 2,500 |
| 2023-12-28 | $14.19 | $18.94 | 4,200 |
| 2023-12-27 | $14.43 | $19.26 | 7,000 |
| 2023-12-26 | $14.42 | $19.25 | 2,300 |
| 2023-12-22 | $14.21 | $18.97 | 2,100 |
| 2023-12-21 | $14.22 | $18.98 | 2,700 |
| 2023-12-20 | $14.22 | $18.97 | 4,600 |
| 2023-12-19 | $14.13 | $18.86 | 3,500 |
| 2023-12-18 | $14.00 | $18.69 | 7,000 |
| 2023-12-15 | $14.24 | $19.01 | 9,300 |
| 2023-12-14 | $14.37 | $19.18 | 5,600 |
| 2023-12-13 | $13.72 | $18.31 | 6,500 |
| 2023-12-12 | $13.73 | $18.33 | 3,400 |
| 2023-12-11 | $13.56 | $18.10 | 5,800 |
| 2023-12-08 | $13.62 | $18.18 | 3,100 |
| 2023-12-07 | $13.60 | $18.15 | 6,100 |
| 2023-12-06 | $13.48 | $17.99 | 4,300 |
| 2023-12-05 | $13.30 | $17.75 | 6,600 |
| 2023-12-04 | $13.35 | $17.82 | 6,900 |
| 2023-12-01 | $13.17 | $17.57 | 5,100 |
| 2023-11-30 | $13.05 | $17.42 | 9,500 |
| 2023-11-29 | $12.80 | $17.08 | 21,500 |
| 2023-11-28 | $12.74 | $17.01 | 4,700 |
| 2023-11-27 | $12.68 | $16.92 | 7,000 |
| 2023-11-24 | $12.59 | $16.80 | 5,100 |
| 2023-11-22 | $12.31 | $16.42 | 7,100 |
| 2023-11-21 | $12.45 | $16.62 | 9,300 |
| 2023-11-20 | $12.10 | $16.15 | 3,800 |
| 2023-11-17 | $12.06 | $16.09 | 5,800 |
| 2023-11-16 | $11.73 | $15.66 | 4,200 |
| 2023-11-15 | $11.85 | $15.82 | 7,000 |
| 2023-11-14 | $11.86 | $15.83 | 19,900 |
| 2023-11-13 | $11.06 | $14.76 | 15,800 |
| 2023-11-10 | $10.94 | $14.60 | 11,600 |
| 2023-11-09 | $11.24 | $15.00 | 3,300 |
| 2023-11-08 | $10.96 | $14.63 | 6,600 |
| 2023-11-07 | $11.00 | $14.68 | 9,100 |
| 2023-11-06 | $10.82 | $14.44 | 13,400 |
| 2023-11-03 | $11.05 | $14.75 | 15,800 |
| 2023-11-02 | $10.59 | $14.13 | 9,200 |
| 2023-11-01 | $10.05 | $13.41 | 32,600 |
| 2023-10-31 | $10.03 | $13.39 | 141,000 |
| 2023-10-30 | $9.92 | $13.24 | 27,500 |
| 2023-10-27 | $9.97 | $13.31 | 15,000 |
| 2023-10-26 | $9.83 | $13.11 | 44,200 |
| 2023-10-25 | $9.69 | $12.93 | 16,700 |
| 2023-10-24 | $9.69 | $12.93 | 86,900 |
| 2023-10-23 | $9.69 | $12.93 | 32,100 |
| 2023-10-20 | $9.51 | $12.69 | 39,000 |
| 2023-10-19 | $9.51 | $12.69 | 38,100 |
| 2023-10-18 | $9.76 | $13.03 | 13,700 |
| 2023-10-17 | $10.29 | $13.73 | 66,100 |
| 2023-10-16 | $10.14 | $13.53 | 32,800 |
| 2023-10-13 | $10.20 | $13.61 | 9,500 |
| 2023-10-12 | $10.42 | $13.91 | 17,100 |
| 2023-10-11 | $10.73 | $14.32 | 24,000 |
| 2023-10-10 | $10.58 | $14.12 | 31,600 |
| 2023-10-09 | $10.42 | $13.91 | 11,200 |
| 2023-10-06 | $10.56 | $14.09 | 14,500 |
| 2023-10-05 | $10.37 | $13.84 | 18,500 |
| 2023-10-04 | $9.98 | $13.32 | 37,000 |
| 2023-10-03 | $10.27 | $13.71 | 59,400 |
| 2023-10-02 | $10.48 | $13.99 | 34,500 |
| 2023-09-29 | $10.81 | $14.43 | 8,000 |
| 2023-09-28 | $10.73 | $14.32 | 18,200 |
| 2023-09-27 | $11.70 | $14.83 | 51,300 |
| 2023-09-26 | $11.76 | $14.91 | 18,600 |
| 2023-09-25 | $11.80 | $14.96 | 8,800 |
| 2023-09-22 | $11.69 | $14.82 | 4,900 |
| 2023-09-21 | $11.65 | $14.77 | 37,200 |
| 2023-09-20 | $11.60 | $14.70 | 30,900 |
| 2023-09-19 | $11.23 | $14.23 | 22,900 |
| 2023-09-18 | $11.19 | $14.19 | 14,900 |
| 2023-09-15 | $11.60 | $14.70 | 12,500 |
| 2023-09-14 | $11.39 | $14.44 | 17,800 |
| 2023-09-13 | $11.38 | $14.42 | 9,700 |
| 2023-09-12 | $11.07 | $14.03 | 46,100 |
| 2023-09-11 | $11.30 | $14.32 | 12,300 |
| 2023-09-08 | $11.10 | $14.07 | 11,700 |
| 2023-09-07 | $11.10 | $14.07 | 24,800 |
| 2023-09-06 | $11.22 | $14.22 | 53,800 |
| 2023-09-05 | $11.37 | $14.41 | 10,700 |
| 2023-09-01 | $11.56 | $14.65 | 6,700 |
| 2023-08-31 | $11.49 | $14.56 | 31,800 |
| 2023-08-30 | $11.78 | $14.93 | 10,000 |
| 2023-08-29 | $11.53 | $14.61 | 20,700 |
| 2023-08-28 | $11.15 | $14.13 | 8,400 |
| 2023-08-25 | $11.06 | $14.02 | 3,000 |
| 2023-08-24 | $11.00 | $13.94 | 9,200 |
| 2023-08-23 | $11.24 | $14.25 | 29,200 |
| 2023-08-22 | $11.11 | $14.08 | 22,200 |
| 2023-08-21 | $10.94 | $13.87 | 25,700 |
| 2023-08-18 | $11.08 | $14.04 | 11,200 |
| 2023-08-17 | $11.40 | $14.45 | 22,700 |
| 2023-08-16 | $11.36 | $14.40 | 14,600 |
| 2023-08-15 | $11.55 | $14.64 | 16,800 |
| 2023-08-14 | $11.66 | $14.78 | 8,500 |
| 2023-08-11 | $11.76 | $14.91 | 4,600 |
| 2023-08-10 | $11.74 | $14.88 | 2,200 |
| 2023-08-09 | $11.69 | $14.82 | 11,500 |
| 2023-08-08 | $11.81 | $14.97 | 5,300 |
| 2023-08-07 | $11.86 | $15.03 | 2,100 |
| 2023-08-04 | $11.72 | $14.86 | 4,000 |
| 2023-08-03 | $11.79 | $14.94 | 6,400 |
| 2023-08-02 | $11.68 | $14.81 | 3,600 |
| 2023-08-01 | $11.71 | $14.84 | 4,000 |
| 2023-07-31 | $11.80 | $14.96 | 2,900 |
| 2023-07-28 | $11.86 | $15.03 | 5,100 |
| 2023-07-27 | $11.84 | $15.01 | 1,400 |
| 2023-07-26 | $11.97 | $15.17 | 5,400 |
| 2023-07-25 | $11.88 | $15.06 | 700 |
| 2023-07-24 | $11.87 | $15.05 | 4,500 |
| 2023-07-21 | $11.93 | $15.12 | 800 |
| 2023-07-20 | $11.90 | $15.09 | 3,400 |
| 2023-07-19 | $11.93 | $15.12 | 153,900 |
| 2023-07-18 | $11.24 | $14.25 | 107,100 |
| 2023-07-17 | $10.64 | $13.49 | 2,900 |
| 2023-07-14 | $10.79 | $13.68 | 8,600 |
| 2023-07-13 | $10.85 | $13.75 | 34,100 |
| 2023-07-12 | $10.98 | $13.92 | 4,100 |
| 2023-07-11 | $10.57 | $13.40 | 6,900 |
| 2023-07-10 | $10.43 | $13.22 | 4,200 |
| 2023-07-07 | $10.30 | $13.06 | 4,500 |
| 2023-07-06 | $10.17 | $12.89 | 9,700 |
| 2023-07-05 | $10.48 | $13.28 | 12,300 |
| 2023-07-03 | $10.64 | $13.49 | 1,900 |
| 2023-06-30 | $10.64 | $13.48 | 2,500 |
| 2023-06-29 | $10.42 | $13.21 | 6,100 |
| 2023-06-28 | $10.62 | $13.46 | 10,200 |
| 2023-06-27 | $10.63 | $13.48 | 5,100 |
| 2023-06-26 | $10.51 | $13.32 | 10,500 |
| 2023-06-23 | $10.41 | $13.19 | 7,300 |
| 2023-06-22 | $10.75 | $13.63 | 12,400 |
| 2023-06-21 | $10.97 | $13.91 | 4,900 |
| 2023-06-20 | $11.34 | $14.37 | 2,100 |
| 2023-06-16 | $11.31 | $14.34 | 10,900 |
| 2023-06-15 | $11.65 | $14.77 | 19,300 |
| 2023-06-14 | $11.55 | $14.64 | 1,400 |
| 2023-06-13 | $11.44 | $14.50 | 5,200 |
| 2023-06-12 | $11.75 | $14.89 | 5,700 |
| 2023-06-09 | $11.68 | $14.80 | 3,600 |
| 2023-06-08 | $11.86 | $15.03 | 2,200 |
| 2023-06-07 | $11.89 | $15.07 | 23,000 |
| 2023-06-06 | $11.87 | $15.05 | 4,600 |
| 2023-06-05 | $11.90 | $15.08 | 1,600 |
| 2023-06-02 | $11.99 | $15.20 | 13,300 |
| 2023-06-01 | $11.71 | $14.84 | 9,300 |
| 2023-05-31 | $11.48 | $14.55 | 37,200 |
| 2023-05-30 | $11.73 | $14.87 | 2,500 |
| 2023-05-26 | $11.80 | $14.96 | 2,600 |
| 2023-05-25 | $11.82 | $14.98 | 2,900 |
| 2023-05-24 | $11.76 | $14.91 | 1,700 |
| 2023-05-23 | $12.25 | $15.53 | 17,100 |
| 2023-05-22 | $12.48 | $15.82 | 4,400 |
| 2023-05-19 | $12.46 | $15.80 | 1,100 |
| 2023-05-18 | $12.59 | $15.95 | 3,600 |
| 2023-05-17 | $12.51 | $15.86 | 1,000 |
| 2023-05-16 | $12.53 | $15.88 | 3,000 |
| 2023-05-15 | $12.70 | $16.10 | 5,600 |
| 2023-05-12 | $12.45 | $15.78 | 700 |
| 2023-05-11 | $12.37 | $15.68 | 1,800 |
| 2023-05-10 | $12.55 | $15.91 | 11,400 |
| 2023-05-09 | $12.35 | $15.65 | 66,700 |
| 2023-05-08 | $12.68 | $16.08 | 5,100 |
| 2023-05-05 | $12.69 | $16.09 | 41,800 |
| 2023-05-04 | $12.38 | $15.70 | 160,600 |
| 2023-05-03 | $12.40 | $15.72 | 99,100 |
| 2023-05-02 | $12.70 | $16.09 | 13,400 |
| 2023-05-01 | $12.86 | $16.30 | 3,600 |
| 2023-04-28 | $12.61 | $15.98 | 45,200 |
| 2023-04-27 | $12.51 | $15.85 | 69,900 |
| 2023-04-26 | $12.53 | $15.88 | 2,100 |
| 2023-04-25 | $11.96 | $15.16 | 5,000 |
| 2023-04-24 | $12.04 | $15.26 | 1,700 |
| 2023-04-21 | $12.09 | $15.32 | 3,200 |
| 2023-04-20 | $12.12 | $15.36 | 4,700 |
| 2023-04-19 | $12.25 | $15.52 | 1,300 |
| 2023-04-18 | $12.34 | $15.64 | 2,200 |
| 2023-04-17 | $12.20 | $15.46 | 2,300 |
| 2023-04-14 | $12.17 | $15.42 | 7,900 |
| 2023-04-13 | $12.15 | $15.41 | 3,600 |
| 2023-04-12 | $11.72 | $14.86 | 5,200 |
| 2023-04-11 | $11.45 | $14.51 | 2,600 |
| 2023-04-10 | $11.41 | $14.46 | 6,800 |
| 2023-04-06 | $11.69 | $14.51 | 2,200 |
| 2023-04-05 | $11.50 | $14.27 | 3,500 |
| 2023-04-04 | $11.83 | $14.68 | 9,200 |
| 2023-04-03 | $11.84 | $14.69 | 7,000 |
| 2023-03-31 | $11.69 | $14.51 | 13,700 |
| 2023-03-30 | $11.84 | $14.69 | 5,100 |
| 2023-03-29 | $11.49 | $14.26 | 3,200 |
| 2023-03-28 | $11.20 | $13.90 | 2,700 |
| 2023-03-27 | $11.17 | $13.86 | 8,600 |
| 2023-03-24 | $10.97 | $13.61 | 5,100 |
| 2023-03-23 | $10.99 | $13.64 | 3,600 |
| 2023-03-22 | $10.93 | $13.56 | 11,300 |
| 2023-03-21 | $10.99 | $13.64 | 8,700 |
| 2023-03-20 | $10.80 | $13.40 | 14,200 |
| 2023-03-17 | $10.62 | $13.18 | 9,500 |
| 2023-03-16 | $10.83 | $13.44 | 15,800 |
| 2023-03-15 | $10.51 | $13.04 | 7,300 |
| 2023-03-14 | $10.78 | $13.38 | 12,100 |
| 2023-03-13 | $10.68 | $13.25 | 7,300 |
| 2023-03-10 | $10.61 | $13.17 | 5,900 |
| 2023-03-09 | $10.54 | $13.08 | 6,100 |
| 2023-03-08 | $10.79 | $13.39 | 8,000 |
| 2023-03-07 | $10.83 | $13.44 | 3,700 |
| 2023-03-06 | $10.82 | $13.43 | 43,700 |
| 2023-03-03 | $11.06 | $13.72 | 3,600 |
| 2023-03-02 | $10.51 | $13.04 | 4,300 |
| 2023-03-01 | $10.95 | $13.59 | 29,000 |
| 2023-02-28 | $11.38 | $14.12 | 6,600 |
| 2023-02-27 | $11.25 | $13.96 | 3,900 |
| 2023-02-24 | $11.04 | $13.70 | 8,000 |
| 2023-02-23 | $11.01 | $13.66 | 5,700 |
| 2023-02-22 | $11.16 | $13.85 | 6,000 |
| 2023-02-21 | $11.05 | $13.71 | 3,200 |
| 2023-02-17 | $11.14 | $13.82 | 7,600 |
| 2023-02-16 | $11.18 | $13.87 | 2,100 |
| 2023-02-15 | $11.40 | $14.15 | 12,000 |
| 2023-02-14 | $11.36 | $14.10 | 22,000 |
| 2023-02-13 | $11.15 | $13.84 | 7,100 |
| 2023-02-10 | $11.56 | $14.34 | 3,700 |
| 2023-02-09 | $11.54 | $14.32 | 16,300 |
| 2023-02-08 | $11.42 | $14.17 | 8,300 |
| 2023-02-07 | $11.30 | $14.02 | 4,200 |
| 2023-02-06 | $11.26 | $13.97 | 11,000 |
| 2023-02-03 | $11.51 | $14.28 | 7,600 |
| 2023-02-02 | $11.99 | $14.88 | 4,100 |
| 2023-02-01 | $11.72 | $14.54 | 4,000 |
| 2023-01-31 | $11.42 | $14.17 | 63,600 |
| 2023-01-30 | $11.52 | $14.29 | 3,400 |
| 2023-01-27 | $11.79 | $14.63 | 15,700 |
| 2023-01-26 | $11.68 | $14.49 | 12,600 |
| 2023-01-25 | $11.43 | $14.18 | 1,700 |
| 2023-01-24 | $11.30 | $14.02 | 3,300 |
| 2023-01-23 | $11.12 | $13.80 | 8,500 |
| 2023-01-20 | $11.13 | $13.81 | 20,600 |
| 2023-01-19 | $11.09 | $13.76 | 11,600 |
| 2023-01-18 | $11.37 | $14.11 | 16,900 |
| 2023-01-17 | $11.24 | $13.95 | 16,200 |
| 2023-01-13 | $11.32 | $14.05 | 38,600 |
| 2023-01-12 | $11.11 | $13.78 | 7,200 |
| 2023-01-11 | $10.29 | $12.76 | 4,200 |
| 2023-01-10 | $10.46 | $12.98 | 16,300 |
| 2023-01-09 | $10.36 | $12.86 | 23,900 |
| 2023-01-06 | $10.66 | $13.23 | 10,600 |
| 2023-01-05 | $10.39 | $12.89 | 34,200 |
| 2023-01-04 | $10.31 | $12.79 | 23,600 |
| 2023-01-03 | $9.92 | $12.31 | 11,200 |