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
- 2022-01-04 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 | $10.85 | $10.85 | 1,200 |
| 2023-12-28 | $10.85 | $10.85 | 0 |
| 2023-12-27 | $10.85 | $10.85 | 0 |
| 2023-12-26 | $10.85 | $10.85 | 900 |
| 2023-12-22 | $10.88 | $10.88 | 900 |
| 2023-12-21 | $10.86 | $10.86 | 0 |
| 2023-12-20 | $10.86 | $10.86 | 0 |
| 2023-12-19 | $10.86 | $10.86 | 300 |
| 2023-12-18 | $10.85 | $10.85 | 0 |
| 2023-12-15 | $10.85 | $10.85 | 100 |
| 2023-12-14 | $10.85 | $10.85 | 200 |
| 2023-12-13 | $10.81 | $10.81 | 18,200 |
| 2023-12-12 | $10.82 | $10.82 | 447,900 |
| 2023-12-11 | $10.82 | $10.82 | 5,000 |
| 2023-12-08 | $10.81 | $10.81 | 20,100 |
| 2023-12-07 | $10.82 | $10.82 | 150,000 |
| 2023-12-06 | $10.80 | $10.80 | 0 |
| 2023-12-05 | $10.80 | $10.80 | 1,000 |
| 2023-12-04 | $10.82 | $10.82 | 0 |
| 2023-12-01 | $10.82 | $10.82 | 0 |
| 2023-11-30 | $10.82 | $10.82 | 0 |
| 2023-11-29 | $10.82 | $10.82 | 23,000 |
| 2023-11-28 | $10.81 | $10.81 | 0 |
| 2023-11-27 | $10.81 | $10.81 | 600 |
| 2023-11-24 | $10.80 | $10.80 | 0 |
| 2023-11-22 | $10.80 | $10.80 | 2,500 |
| 2023-11-21 | $10.80 | $10.80 | 0 |
| 2023-11-20 | $10.80 | $10.80 | 0 |
| 2023-11-17 | $10.80 | $10.80 | 17,500 |
| 2023-11-16 | $10.80 | $10.80 | 27,200 |
| 2023-11-15 | $10.80 | $10.80 | 2,300 |
| 2023-11-14 | $10.78 | $10.78 | 0 |
| 2023-11-13 | $10.78 | $10.78 | 0 |
| 2023-11-10 | $10.78 | $10.78 | 0 |
| 2023-11-09 | $10.78 | $10.78 | 0 |
| 2023-11-08 | $10.78 | $10.78 | 700 |
| 2023-11-07 | $10.79 | $10.79 | 2,000 |
| 2023-11-06 | $10.80 | $10.80 | 5,000 |
| 2023-11-03 | $10.79 | $10.79 | 12,900 |
| 2023-11-02 | $10.80 | $10.80 | 100 |
| 2023-11-01 | $10.78 | $10.78 | 600 |
| 2023-10-31 | $10.77 | $10.77 | 800 |
| 2023-10-30 | $10.77 | $10.77 | 0 |
| 2023-10-27 | $10.77 | $10.77 | 0 |
| 2023-10-26 | $10.77 | $10.77 | 0 |
| 2023-10-25 | $10.77 | $10.77 | 0 |
| 2023-10-24 | $10.77 | $10.77 | 0 |
| 2023-10-23 | $10.77 | $10.77 | 0 |
| 2023-10-20 | $10.77 | $10.77 | 0 |
| 2023-10-19 | $10.77 | $10.77 | 500 |
| 2023-10-18 | $10.78 | $10.78 | 389,000 |
| 2023-10-17 | $10.77 | $10.77 | 31,000 |
| 2023-10-16 | $10.76 | $10.76 | 0 |
| 2023-10-13 | $10.76 | $10.76 | 100 |
| 2023-10-12 | $10.76 | $10.76 | 0 |
| 2023-10-11 | $10.76 | $10.76 | 0 |
| 2023-10-10 | $10.76 | $10.76 | 0 |
| 2023-10-09 | $10.76 | $10.76 | 100 |
| 2023-10-06 | $10.76 | $10.76 | 0 |
| 2023-10-05 | $10.76 | $10.76 | 0 |
| 2023-10-04 | $10.76 | $10.76 | 2,100 |
| 2023-10-03 | $10.75 | $10.75 | 100 |
| 2023-10-02 | $10.78 | $10.78 | 0 |
| 2023-09-29 | $10.78 | $10.78 | 200 |
| 2023-09-28 | $10.76 | $10.76 | 100 |
| 2023-09-27 | $10.75 | $10.75 | 7,700 |
| 2023-09-26 | $10.74 | $10.74 | 0 |
| 2023-09-25 | $10.74 | $10.74 | 37,000 |
| 2023-09-22 | $10.72 | $10.72 | 100 |
| 2023-09-21 | $10.72 | $10.72 | 0 |
| 2023-09-20 | $10.72 | $10.72 | 0 |
| 2023-09-19 | $10.72 | $10.72 | 0 |
| 2023-09-18 | $10.72 | $10.72 | 0 |
| 2023-09-15 | $10.72 | $10.72 | 0 |
| 2023-09-14 | $10.72 | $10.72 | 0 |
| 2023-09-13 | $10.72 | $10.72 | 0 |
| 2023-09-12 | $10.72 | $10.72 | 0 |
| 2023-09-11 | $10.72 | $10.72 | 0 |
| 2023-09-08 | $10.72 | $10.72 | 0 |
| 2023-09-07 | $10.72 | $10.72 | 0 |
| 2023-09-06 | $10.72 | $10.72 | 0 |
| 2023-09-05 | $10.72 | $10.72 | 0 |
| 2023-09-01 | $10.72 | $10.72 | 0 |
| 2023-08-31 | $10.72 | $10.72 | 300 |
| 2023-08-30 | $10.71 | $10.71 | 2,800 |
| 2023-08-29 | $10.76 | $10.76 | 259,300 |
| 2023-08-28 | $10.69 | $10.69 | 159,800 |
| 2023-08-25 | $10.66 | $10.66 | 0 |
| 2023-08-24 | $10.66 | $10.66 | 0 |
| 2023-08-23 | $10.66 | $10.66 | 12,700 |
| 2023-08-22 | $10.65 | $10.65 | 100 |
| 2023-08-21 | $10.65 | $10.65 | 100 |
| 2023-08-18 | $10.62 | $10.62 | 0 |
| 2023-08-17 | $10.62 | $10.62 | 0 |
| 2023-08-16 | $10.62 | $10.62 | 100 |
| 2023-08-15 | $10.62 | $10.62 | 12,400 |
| 2023-08-14 | $10.59 | $10.59 | 0 |
| 2023-08-11 | $10.59 | $10.59 | 46,400 |
| 2023-08-10 | $10.55 | $10.55 | 135,200 |
| 2023-08-09 | $10.55 | $10.55 | 100 |
| 2023-08-08 | $10.55 | $10.55 | 0 |
| 2023-08-07 | $10.55 | $10.55 | 25,400 |
| 2023-08-04 | $10.51 | $10.51 | 100 |
| 2023-08-03 | $10.51 | $10.51 | 100 |
| 2023-08-02 | $10.51 | $10.51 | 0 |
| 2023-08-01 | $10.51 | $10.51 | 0 |
| 2023-07-31 | $10.51 | $10.51 | 0 |
| 2023-07-28 | $10.51 | $10.51 | 0 |
| 2023-07-27 | $10.51 | $10.51 | 0 |
| 2023-07-26 | $10.51 | $10.51 | 100 |
| 2023-07-25 | $10.52 | $10.52 | 160,800 |
| 2023-07-24 | $10.53 | $10.53 | 4,200 |
| 2023-07-21 | $10.51 | $10.51 | 200 |
| 2023-07-20 | $10.51 | $10.51 | 0 |
| 2023-07-19 | $10.51 | $10.51 | 60,500 |
| 2023-07-18 | $10.50 | $10.50 | 0 |
| 2023-07-17 | $10.50 | $10.50 | 100 |
| 2023-07-14 | $10.52 | $10.52 | 0 |
| 2023-07-13 | $10.52 | $10.52 | 5,400 |
| 2023-07-12 | $10.48 | $10.48 | 2,100 |
| 2023-07-11 | $10.52 | $10.52 | 19,800 |
| 2023-07-10 | $10.52 | $10.52 | 100 |
| 2023-07-07 | $10.52 | $10.52 | 0 |
| 2023-07-06 | $10.52 | $10.52 | 5,200 |
| 2023-07-05 | $10.51 | $10.51 | 0 |
| 2023-07-03 | $10.51 | $10.51 | 0 |
| 2023-06-30 | $10.51 | $10.51 | 7,700 |
| 2023-06-29 | $10.50 | $10.50 | 1,900 |
| 2023-06-28 | $10.50 | $10.50 | 29,700 |
| 2023-06-27 | $10.48 | $10.48 | 100 |
| 2023-06-26 | $10.48 | $10.48 | 7,700 |
| 2023-06-23 | $10.47 | $10.47 | 700 |
| 2023-06-22 | $10.47 | $10.47 | 100 |
| 2023-06-21 | $10.47 | $10.47 | 4,100 |
| 2023-06-20 | $10.45 | $10.45 | 135,000 |
| 2023-06-16 | $10.40 | $10.40 | 2,200 |
| 2023-06-15 | $10.45 | $10.45 | 150,000 |
| 2023-06-14 | $10.45 | $10.45 | 4,500 |
| 2023-06-13 | $10.44 | $10.44 | 1,500 |
| 2023-06-12 | $10.45 | $10.45 | 0 |
| 2023-06-09 | $10.45 | $10.45 | 900 |
| 2023-06-08 | $10.43 | $10.43 | 12,100 |
| 2023-06-07 | $10.44 | $10.44 | 300 |
| 2023-06-06 | $10.44 | $10.44 | 15,200 |
| 2023-06-05 | $10.43 | $10.43 | 5,300 |
| 2023-06-02 | $10.44 | $10.44 | 81,900 |
| 2023-06-01 | $10.45 | $10.45 | 0 |
| 2023-05-31 | $10.45 | $10.45 | 38,800 |
| 2023-05-30 | $10.44 | $10.44 | 62,000 |
| 2023-05-26 | $10.44 | $10.44 | 79,100 |
| 2023-05-25 | $10.44 | $10.44 | 54,900 |
| 2023-05-24 | $10.44 | $10.44 | 23,100 |
| 2023-05-23 | $10.45 | $10.45 | 0 |
| 2023-05-22 | $10.45 | $10.45 | 800 |
| 2023-05-19 | $10.44 | $10.44 | 0 |
| 2023-05-18 | $10.44 | $10.44 | 100 |
| 2023-05-17 | $10.45 | $10.45 | 403,400 |
| 2023-05-16 | $10.45 | $10.45 | 4,900 |
| 2023-05-15 | $10.39 | $10.39 | 27,900 |
| 2023-05-12 | $10.40 | $10.40 | 13,800 |
| 2023-05-11 | $10.48 | $10.48 | 732,800 |
| 2023-05-10 | $10.42 | $10.42 | 29,800 |
| 2023-05-09 | $10.38 | $10.38 | 45,600 |
| 2023-05-08 | $10.47 | $10.47 | 593,200 |
| 2023-05-05 | $9.65 | $9.65 | 51,900 |
| 2023-05-04 | $10.48 | $10.48 | 51,800 |
| 2023-05-03 | $10.47 | $10.47 | 66,100 |
| 2023-05-02 | $10.48 | $10.48 | 200,900 |
| 2023-05-01 | $10.48 | $10.48 | 673,500 |
| 2023-04-28 | $10.47 | $10.47 | 418,600 |
| 2023-04-27 | $10.47 | $10.47 | 863,700 |
| 2023-04-26 | $10.46 | $10.46 | 362,000 |
| 2023-04-25 | $10.46 | $10.46 | 209,300 |
| 2023-04-24 | $10.47 | $10.47 | 556,700 |
| 2023-04-21 | $10.47 | $10.47 | 1,100 |
| 2023-04-20 | $10.47 | $10.47 | 1,955,700 |
| 2023-04-19 | $10.46 | $10.46 | 0 |
| 2023-04-18 | $10.46 | $10.46 | 0 |
| 2023-04-17 | $10.46 | $10.46 | 1,100 |
| 2023-04-14 | $10.45 | $10.45 | 300 |
| 2023-04-13 | $10.47 | $10.47 | 1,300 |
| 2023-04-12 | $10.44 | $10.44 | 18,200 |
| 2023-04-11 | $10.44 | $10.44 | 22,000 |
| 2023-04-10 | $10.44 | $10.44 | 800 |
| 2023-04-06 | $10.44 | $10.44 | 4,600 |
| 2023-04-05 | $10.44 | $10.44 | 100 |
| 2023-04-04 | $10.47 | $10.47 | 600 |
| 2023-04-03 | $10.45 | $10.45 | 8,200 |
| 2023-03-31 | $10.44 | $10.44 | 0 |
| 2023-03-30 | $10.44 | $10.44 | 0 |
| 2023-03-29 | $10.44 | $10.44 | 1,700 |
| 2023-03-28 | $10.43 | $10.43 | 4,400 |
| 2023-03-27 | $10.42 | $10.42 | 100 |
| 2023-03-24 | $10.42 | $10.42 | 600 |
| 2023-03-23 | $10.43 | $10.43 | 5,700 |
| 2023-03-22 | $10.41 | $10.41 | 100 |
| 2023-03-21 | $10.41 | $10.41 | 100 |
| 2023-03-20 | $10.41 | $10.41 | 0 |
| 2023-03-17 | $10.41 | $10.41 | 400 |
| 2023-03-16 | $10.41 | $10.41 | 1,000 |
| 2023-03-15 | $10.42 | $10.42 | 0 |
| 2023-03-14 | $10.42 | $10.42 | 200 |
| 2023-03-13 | $10.40 | $10.40 | 0 |
| 2023-03-10 | $10.40 | $10.40 | 36,100 |
| 2023-03-09 | $10.40 | $10.40 | 300 |
| 2023-03-08 | $10.41 | $10.41 | 300 |
| 2023-03-07 | $10.40 | $10.40 | 5,700 |
| 2023-03-06 | $10.39 | $10.39 | 2,400 |
| 2023-03-03 | $10.39 | $10.39 | 12,500 |
| 2023-03-02 | $10.39 | $10.39 | 8,200 |
| 2023-03-01 | $10.38 | $10.38 | 0 |
| 2023-02-28 | $10.38 | $10.38 | 5,300 |
| 2023-02-27 | $10.38 | $10.38 | 1,000 |
| 2023-02-24 | $10.37 | $10.37 | 100 |
| 2023-02-23 | $10.37 | $10.37 | 1,600 |
| 2023-02-22 | $10.37 | $10.37 | 5,200 |
| 2023-02-21 | $10.36 | $10.36 | 4,200 |
| 2023-02-17 | $10.36 | $10.36 | 100 |
| 2023-02-16 | $10.35 | $10.35 | 1,300 |
| 2023-02-15 | $10.35 | $10.35 | 1,007,600 |
| 2023-02-14 | $10.37 | $10.37 | 5,300 |
| 2023-02-13 | $10.35 | $10.35 | 10,000 |
| 2023-02-10 | $10.35 | $10.35 | 0 |
| 2023-02-09 | $10.35 | $10.35 | 300 |
| 2023-02-08 | $10.35 | $10.35 | 181,200 |
| 2023-02-07 | $10.35 | $10.35 | 27,500 |
| 2023-02-06 | $10.35 | $10.35 | 0 |
| 2023-02-03 | $10.35 | $10.35 | 152,300 |
| 2023-02-02 | $10.34 | $10.34 | 10,100 |
| 2023-02-01 | $10.33 | $10.33 | 274,500 |
| 2023-01-31 | $10.34 | $10.34 | 31,000 |
| 2023-01-30 | $10.33 | $10.33 | 230,100 |
| 2023-01-27 | $10.34 | $10.34 | 2,500 |
| 2023-01-26 | $10.32 | $10.32 | 0 |
| 2023-01-25 | $10.32 | $10.32 | 0 |
| 2023-01-24 | $10.32 | $10.32 | 686,900 |
| 2023-01-23 | $10.31 | $10.31 | 2,900 |
| 2023-01-20 | $10.32 | $10.32 | 500 |
| 2023-01-19 | $10.32 | $10.32 | 32,000 |
| 2023-01-18 | $10.31 | $10.31 | 334,200 |
| 2023-01-17 | $10.31 | $10.31 | 219,000 |
| 2023-01-13 | $10.31 | $10.31 | 57,000 |
| 2023-01-12 | $10.31 | $10.31 | 101,400 |
| 2023-01-11 | $10.31 | $10.31 | 206,400 |
| 2023-01-10 | $10.30 | $10.30 | 800 |
| 2023-01-09 | $10.29 | $10.29 | 0 |
| 2023-01-06 | $10.29 | $10.29 | 214,300 |
| 2023-01-05 | $10.28 | $10.28 | 107,700 |
| 2023-01-04 | $10.30 | $10.30 | 418,100 |
| 2023-01-03 | $10.28 | $10.28 | 2,700 |