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
- 1999-10-19 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 | $7.75 | $20.52 | 14,500 |
| 2023-12-28 | $7.87 | $20.83 | 19,900 |
| 2023-12-27 | $7.83 | $20.73 | 26,300 |
| 2023-12-26 | $7.70 | $20.38 | 11,600 |
| 2023-12-22 | $7.85 | $20.78 | 18,800 |
| 2023-12-21 | $7.36 | $19.48 | 13,200 |
| 2023-12-20 | $7.29 | $19.30 | 18,300 |
| 2023-12-19 | $7.00 | $18.53 | 69,000 |
| 2023-12-18 | $6.96 | $18.43 | 334,600 |
| 2023-12-15 | $8.85 | $23.43 | 61,500 |
| 2023-12-14 | $8.85 | $23.43 | 27,500 |
| 2023-12-13 | $9.54 | $24.83 | 2,200 |
| 2023-12-12 | $9.55 | $24.86 | 7,100 |
| 2023-12-11 | $9.57 | $24.91 | 4,300 |
| 2023-12-08 | $9.55 | $24.86 | 9,900 |
| 2023-12-07 | $9.80 | $25.51 | 5,900 |
| 2023-12-06 | $9.98 | $25.98 | 9,500 |
| 2023-12-05 | $10.00 | $26.03 | 10,500 |
| 2023-12-04 | $9.95 | $25.90 | 23,500 |
| 2023-12-01 | $10.37 | $26.99 | 9,200 |
| 2023-11-30 | $10.48 | $27.28 | 8,800 |
| 2023-11-29 | $10.45 | $27.20 | 4,700 |
| 2023-11-28 | $10.38 | $27.02 | 13,900 |
| 2023-11-27 | $10.25 | $26.68 | 9,100 |
| 2023-11-24 | $10.25 | $26.68 | 0 |
| 2023-11-22 | $10.25 | $26.68 | 2,700 |
| 2023-11-21 | $10.26 | $26.71 | 1,700 |
| 2023-11-20 | $10.30 | $26.81 | 2,800 |
| 2023-11-17 | $10.37 | $26.99 | 6,300 |
| 2023-11-16 | $10.41 | $27.10 | 11,900 |
| 2023-11-15 | $10.31 | $26.84 | 3,900 |
| 2023-11-14 | $10.26 | $26.71 | 6,100 |
| 2023-11-13 | $9.90 | $25.77 | 1,500 |
| 2023-11-10 | $10.00 | $26.03 | 1,500 |
| 2023-11-09 | $9.90 | $25.77 | 3,900 |
| 2023-11-08 | $9.98 | $25.98 | 2,000 |
| 2023-11-07 | $10.00 | $26.03 | 3,000 |
| 2023-11-06 | $9.91 | $25.80 | 5,000 |
| 2023-11-03 | $9.90 | $25.77 | 9,500 |
| 2023-11-02 | $9.99 | $26.00 | 8,200 |
| 2023-11-01 | $9.92 | $25.82 | 12,400 |
| 2023-10-31 | $10.21 | $26.58 | 6,300 |
| 2023-10-30 | $10.13 | $26.37 | 700 |
| 2023-10-27 | $10.07 | $26.21 | 9,300 |
| 2023-10-26 | $10.05 | $26.16 | 900 |
| 2023-10-25 | $10.15 | $26.42 | 1,700 |
| 2023-10-24 | $10.05 | $26.16 | 2,900 |
| 2023-10-23 | $10.19 | $26.52 | 1,000 |
| 2023-10-20 | $10.15 | $26.42 | 9,500 |
| 2023-10-19 | $10.15 | $26.42 | 2,300 |
| 2023-10-18 | $10.16 | $26.45 | 800 |
| 2023-10-17 | $10.16 | $26.45 | 4,100 |
| 2023-10-16 | $10.11 | $26.32 | 2,400 |
| 2023-10-13 | $10.13 | $26.37 | 2,600 |
| 2023-10-12 | $10.15 | $26.42 | 5,100 |
| 2023-10-11 | $10.15 | $26.42 | 5,000 |
| 2023-10-10 | $10.15 | $26.42 | 1,500 |
| 2023-10-09 | $10.17 | $26.47 | 800 |
| 2023-10-06 | $10.16 | $26.45 | 2,600 |
| 2023-10-05 | $10.15 | $26.42 | 10,000 |
| 2023-10-04 | $10.50 | $27.33 | 1,900 |
| 2023-10-03 | $10.54 | $27.44 | 1,100 |
| 2023-10-02 | $10.54 | $27.44 | 2,900 |
| 2023-09-29 | $10.50 | $27.33 | 11,100 |
| 2023-09-28 | $10.30 | $26.81 | 21,000 |
| 2023-09-27 | $10.25 | $26.68 | 4,500 |
| 2023-09-26 | $10.02 | $26.08 | 700 |
| 2023-09-25 | $10.10 | $26.29 | 700 |
| 2023-09-22 | $10.09 | $26.26 | 4,700 |
| 2023-09-21 | $10.10 | $26.29 | 4,500 |
| 2023-09-20 | $10.31 | $26.42 | 6,700 |
| 2023-09-19 | $10.42 | $26.70 | 7,000 |
| 2023-09-18 | $10.16 | $26.04 | 4,000 |
| 2023-09-15 | $10.64 | $27.27 | 34,900 |
| 2023-09-14 | $10.06 | $25.78 | 1,500 |
| 2023-09-13 | $10.05 | $25.75 | 8,700 |
| 2023-09-12 | $10.19 | $26.11 | 2,000 |
| 2023-09-11 | $10.19 | $26.11 | 5,500 |
| 2023-09-08 | $10.33 | $26.47 | 5,300 |
| 2023-09-07 | $10.32 | $26.45 | 10,800 |
| 2023-09-06 | $10.20 | $26.14 | 9,600 |
| 2023-09-05 | $10.30 | $26.39 | 600 |
| 2023-09-01 | $10.22 | $26.19 | 2,500 |
| 2023-08-31 | $10.21 | $26.16 | 10,500 |
| 2023-08-30 | $10.56 | $27.06 | 4,000 |
| 2023-08-29 | $10.52 | $26.96 | 2,100 |
| 2023-08-28 | $10.47 | $26.83 | 5,100 |
| 2023-08-25 | $10.52 | $26.96 | 12,200 |
| 2023-08-24 | $10.51 | $26.93 | 36,100 |
| 2023-08-23 | $10.36 | $26.55 | 500 |
| 2023-08-22 | $10.36 | $26.55 | 1,600 |
| 2023-08-21 | $10.35 | $26.52 | 1,900 |
| 2023-08-18 | $10.26 | $26.29 | 36,700 |
| 2023-08-17 | $10.45 | $26.78 | 200 |
| 2023-08-16 | $10.21 | $26.16 | 1,100 |
| 2023-08-15 | $10.33 | $26.47 | 8,100 |
| 2023-08-14 | $10.46 | $26.80 | 3,800 |
| 2023-08-11 | $10.49 | $26.88 | 2,600 |
| 2023-08-10 | $10.20 | $26.14 | 14,600 |
| 2023-08-09 | $10.50 | $26.91 | 7,700 |
| 2023-08-08 | $10.14 | $25.98 | 24,200 |
| 2023-08-07 | $11.29 | $28.93 | 700 |
| 2023-08-04 | $11.71 | $30.01 | 400 |
| 2023-08-03 | $11.63 | $29.80 | 5,100 |
| 2023-08-02 | $11.75 | $30.11 | 9,200 |
| 2023-08-01 | $11.76 | $30.14 | 1,800 |
| 2023-07-31 | $11.76 | $30.14 | 4,500 |
| 2023-07-28 | $11.86 | $30.39 | 2,500 |
| 2023-07-27 | $12.00 | $30.75 | 3,800 |
| 2023-07-26 | $11.90 | $30.49 | 2,300 |
| 2023-07-25 | $11.95 | $30.62 | 800 |
| 2023-07-24 | $11.95 | $30.62 | 700 |
| 2023-07-21 | $11.81 | $30.26 | 2,600 |
| 2023-07-20 | $11.97 | $30.67 | 400 |
| 2023-07-19 | $11.97 | $30.67 | 100 |
| 2023-07-18 | $11.97 | $30.67 | 1,300 |
| 2023-07-17 | $11.80 | $30.24 | 400 |
| 2023-07-14 | $12.05 | $30.88 | 700 |
| 2023-07-13 | $11.85 | $30.37 | 4,200 |
| 2023-07-12 | $11.87 | $30.42 | 700 |
| 2023-07-11 | $11.86 | $30.39 | 200 |
| 2023-07-10 | $11.86 | $30.39 | 300 |
| 2023-07-07 | $11.85 | $30.37 | 700 |
| 2023-07-06 | $11.90 | $30.49 | 2,100 |
| 2023-07-05 | $11.96 | $30.65 | 700 |
| 2023-07-03 | $12.20 | $31.26 | 1,700 |
| 2023-06-30 | $12.25 | $31.39 | 8,900 |
| 2023-06-29 | $12.00 | $30.75 | 900 |
| 2023-06-28 | $11.90 | $30.49 | 5,500 |
| 2023-06-27 | $11.91 | $30.52 | 300 |
| 2023-06-26 | $11.91 | $30.52 | 900 |
| 2023-06-23 | $12.17 | $31.19 | 500 |
| 2023-06-22 | $12.17 | $31.19 | 600 |
| 2023-06-21 | $12.32 | $31.57 | 200 |
| 2023-06-20 | $12.60 | $32.29 | 4,800 |
| 2023-06-16 | $12.50 | $32.03 | 16,500 |
| 2023-06-15 | $12.13 | $31.08 | 1,000 |
| 2023-06-14 | $11.93 | $30.16 | 700 |
| 2023-06-13 | $11.93 | $30.16 | 500 |
| 2023-06-12 | $11.90 | $30.09 | 2,300 |
| 2023-06-09 | $12.00 | $30.34 | 4,300 |
| 2023-06-08 | $12.12 | $30.64 | 2,100 |
| 2023-06-07 | $12.20 | $30.84 | 1,700 |
| 2023-06-06 | $12.28 | $31.05 | 500 |
| 2023-06-05 | $12.26 | $31.00 | 2,100 |
| 2023-06-02 | $12.45 | $31.48 | 1,000 |
| 2023-06-01 | $12.47 | $31.53 | 0 |
| 2023-05-31 | $12.47 | $31.53 | 500 |
| 2023-05-30 | $12.45 | $31.48 | 300 |
| 2023-05-26 | $12.46 | $31.50 | 0 |
| 2023-05-25 | $12.46 | $31.50 | 300 |
| 2023-05-24 | $12.86 | $32.51 | 600 |
| 2023-05-23 | $12.77 | $32.29 | 2,600 |
| 2023-05-22 | $12.73 | $32.18 | 400 |
| 2023-05-19 | $12.56 | $31.75 | 2,000 |
| 2023-05-18 | $12.82 | $32.41 | 600 |
| 2023-05-17 | $12.80 | $32.36 | 1,700 |
| 2023-05-16 | $12.76 | $32.26 | 3,100 |
| 2023-05-15 | $12.80 | $32.36 | 1,400 |
| 2023-05-12 | $12.74 | $32.21 | 400 |
| 2023-05-11 | $12.75 | $32.23 | 900 |
| 2023-05-10 | $12.66 | $32.01 | 2,600 |
| 2023-05-09 | $12.72 | $32.16 | 500 |
| 2023-05-08 | $12.67 | $32.03 | 1,100 |
| 2023-05-05 | $12.67 | $32.03 | 1,300 |
| 2023-05-04 | $12.55 | $31.73 | 4,700 |
| 2023-05-03 | $12.59 | $31.83 | 1,800 |
| 2023-05-02 | $12.87 | $32.54 | 1,600 |
| 2023-05-01 | $12.49 | $31.58 | 1,700 |
| 2023-04-28 | $12.84 | $32.46 | 900 |
| 2023-04-27 | $12.85 | $32.49 | 3,300 |
| 2023-04-26 | $12.48 | $31.55 | 1,000 |
| 2023-04-25 | $12.60 | $31.86 | 1,800 |
| 2023-04-24 | $12.67 | $32.03 | 4,800 |
| 2023-04-21 | $12.76 | $32.26 | 800 |
| 2023-04-20 | $12.76 | $32.26 | 1,000 |
| 2023-04-19 | $12.77 | $32.29 | 1,400 |
| 2023-04-18 | $12.60 | $31.86 | 300 |
| 2023-04-17 | $12.56 | $31.75 | 1,500 |
| 2023-04-14 | $12.24 | $30.95 | 500 |
| 2023-04-13 | $12.65 | $31.98 | 1,200 |
| 2023-04-12 | $12.40 | $31.35 | 4,700 |
| 2023-04-11 | $12.20 | $30.84 | 3,600 |
| 2023-04-10 | $12.40 | $31.35 | 600 |
| 2023-04-06 | $12.61 | $31.88 | 2,200 |
| 2023-04-05 | $12.35 | $31.22 | 300 |
| 2023-04-04 | $12.23 | $30.92 | 2,100 |
| 2023-04-03 | $12.43 | $31.43 | 1,700 |
| 2023-03-31 | $12.08 | $30.54 | 14,500 |
| 2023-03-30 | $12.15 | $30.72 | 3,900 |
| 2023-03-29 | $12.30 | $31.10 | 3,500 |
| 2023-03-28 | $12.38 | $31.30 | 4,000 |
| 2023-03-27 | $12.05 | $30.46 | 3,400 |
| 2023-03-24 | $11.95 | $30.21 | 2,900 |
| 2023-03-23 | $11.92 | $30.14 | 3,900 |
| 2023-03-22 | $12.20 | $30.84 | 4,200 |
| 2023-03-21 | $12.44 | $31.45 | 9,100 |
| 2023-03-20 | $12.77 | $32.29 | 7,300 |
| 2023-03-17 | $13.09 | $33.09 | 2,500 |
| 2023-03-16 | $13.45 | $34.00 | 2,300 |
| 2023-03-15 | $13.55 | $33.65 | 5,600 |
| 2023-03-14 | $14.25 | $35.39 | 3,500 |
| 2023-03-13 | $13.95 | $34.64 | 11,500 |
| 2023-03-10 | $15.60 | $38.74 | 1,900 |
| 2023-03-09 | $15.36 | $38.15 | 1,100 |
| 2023-03-08 | $15.55 | $38.62 | 600 |
| 2023-03-07 | $15.93 | $39.56 | 1,200 |
| 2023-03-06 | $15.25 | $37.87 | 1,300 |
| 2023-03-03 | $15.30 | $38.00 | 2,300 |
| 2023-03-02 | $15.55 | $38.62 | 3,000 |
| 2023-03-01 | $15.51 | $38.52 | 1,100 |
| 2023-02-28 | $15.75 | $39.11 | 1,400 |
| 2023-02-27 | $15.73 | $39.06 | 900 |
| 2023-02-24 | $15.73 | $39.06 | 4,600 |
| 2023-02-23 | $15.77 | $39.16 | 2,900 |
| 2023-02-22 | $15.52 | $38.54 | 3,300 |
| 2023-02-21 | $15.87 | $39.41 | 2,700 |
| 2023-02-17 | $15.81 | $39.26 | 4,900 |
| 2023-02-16 | $15.93 | $39.56 | 2,800 |
| 2023-02-15 | $15.54 | $38.59 | 10,300 |
| 2023-02-14 | $15.62 | $38.79 | 2,100 |
| 2023-02-13 | $16.01 | $39.76 | 9,300 |
| 2023-02-10 | $15.94 | $39.59 | 6,800 |
| 2023-02-09 | $16.50 | $40.98 | 3,900 |
| 2023-02-08 | $16.51 | $41.00 | 4,900 |
| 2023-02-07 | $16.50 | $40.98 | 3,800 |
| 2023-02-06 | $15.37 | $38.17 | 2,200 |
| 2023-02-03 | $15.05 | $37.38 | 3,600 |
| 2023-02-02 | $15.20 | $37.75 | 14,400 |
| 2023-02-01 | $14.84 | $36.85 | 8,100 |
| 2023-01-31 | $13.88 | $34.47 | 1,200 |
| 2023-01-30 | $13.98 | $34.72 | 24,500 |
| 2023-01-27 | $13.76 | $34.17 | 8,200 |
| 2023-01-26 | $13.65 | $33.90 | 1,500 |
| 2023-01-25 | $13.23 | $32.86 | 21,400 |
| 2023-01-24 | $13.20 | $32.78 | 21,000 |
| 2023-01-23 | $13.84 | $34.37 | 1,400 |
| 2023-01-20 | $13.73 | $34.10 | 6,000 |
| 2023-01-19 | $13.27 | $32.95 | 9,000 |
| 2023-01-18 | $13.74 | $34.12 | 500 |
| 2023-01-17 | $13.74 | $34.12 | 0 |
| 2023-01-13 | $13.74 | $34.12 | 1,700 |
| 2023-01-12 | $13.50 | $33.53 | 1,600 |
| 2023-01-11 | $13.25 | $32.91 | 5,000 |
| 2023-01-10 | $13.42 | $33.33 | 1,100 |
| 2023-01-09 | $13.12 | $32.58 | 2,400 |
| 2023-01-06 | $13.40 | $33.28 | 2,100 |
| 2023-01-05 | $13.40 | $33.28 | 2,700 |
| 2023-01-04 | $13.74 | $34.12 | 1,300 |
| 2023-01-03 | $13.53 | $33.60 | 6,200 |