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
- 2022-05-31 to 2026-08-28
- 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 | $10.10 | $11.03 | 142,940 |
| 2023-12-28 | $10.13 | $11.06 | 155,355 |
| 2023-12-27 | $10.18 | $11.12 | 1,310 |
| 2023-12-26 | $10.20 | $11.14 | 66,085 |
| 2023-12-21 | $10.11 | $11.04 | 7,506 |
| 2023-12-20 | $10.19 | $11.13 | 9,452 |
| 2023-12-19 | $10.19 | $11.13 | 295,820 |
| 2023-12-18 | $10.15 | $11.08 | 41,005 |
| 2023-12-15 | $10.10 | $11.03 | 823,340 |
| 2023-12-14 | $10.07 | $11.00 | 465,394 |
| 2023-12-13 | $10.08 | $11.01 | 151,913 |
| 2023-12-12 | $10.12 | $11.05 | 14,682 |
| 2023-12-11 | $10.12 | $11.05 | 12,779 |
| 2023-12-08 | $10.10 | $11.03 | 15,461 |
| 2023-12-07 | $10.05 | $10.97 | 186,150 |
| 2023-12-06 | $10.04 | $10.85 | 226,672 |
| 2023-12-05 | $10.00 | $10.81 | 360,652 |
| 2023-12-04 | $10.10 | $10.91 | 299,644 |
| 2023-12-01 | $10.10 | $10.91 | 1,274,143 |
| 2023-11-29 | $10.22 | $11.04 | 281,800 |
| 2023-11-28 | $10.20 | $11.02 | 34,850 |
| 2023-11-27 | $10.18 | $11.00 | 610 |
| 2023-11-24 | $10.22 | $11.04 | 10,300 |
| 2023-11-22 | $10.22 | $11.04 | 638,625 |
| 2023-11-21 | $10.30 | $11.13 | 6,510 |
| 2023-11-20 | $10.20 | $11.02 | 57,600 |
| 2023-11-17 | $10.28 | $11.11 | 8,057 |
| 2023-11-16 | $10.25 | $11.08 | 11,643 |
| 2023-11-15 | $10.17 | $10.99 | 16,273 |
| 2023-11-14 | $10.29 | $11.12 | 16,713 |
| 2023-11-13 | $10.26 | $11.09 | 48,801 |
| 2023-11-10 | $10.40 | $11.24 | 14,478 |
| 2023-11-09 | $10.10 | $10.91 | 2,838 |
| 2023-11-08 | $10.20 | $11.02 | 200 |
| 2023-11-07 | $10.40 | $11.12 | 6,224 |
| 2023-11-06 | $10.34 | $11.06 | 2,104 |
| 2023-11-03 | $10.49 | $11.22 | 2,869 |
| 2023-11-02 | $10.40 | $11.12 | 700 |
| 2023-11-01 | $10.43 | $11.15 | 250 |
| 2023-10-30 | $10.43 | $11.15 | 9,812 |
| 2023-10-27 | $10.38 | $11.10 | 3,404 |
| 2023-10-26 | $10.40 | $11.12 | 1,799 |
| 2023-10-25 | $10.40 | $11.12 | 4,842 |
| 2023-10-23 | $10.40 | $11.12 | 54,569 |
| 2023-10-20 | $10.40 | $11.12 | 3,454 |
| 2023-10-19 | $10.45 | $11.18 | 1,331 |
| 2023-10-18 | $10.55 | $11.28 | 900 |
| 2023-10-17 | $10.52 | $11.25 | 23,205 |
| 2023-10-16 | $10.40 | $11.12 | 2,860 |
| 2023-10-12 | $10.55 | $11.28 | 55,605 |
| 2023-10-11 | $10.40 | $11.12 | 1,015 |
| 2023-10-10 | $10.31 | $11.03 | 9,727 |
| 2023-10-09 | $10.20 | $10.91 | 20,025 |
| 2023-10-06 | $10.38 | $11.10 | 6,200 |
| 2023-10-05 | $10.39 | $11.11 | 9,353 |
| 2023-10-04 | $10.46 | $11.08 | 5,091,403 |
| 2023-10-03 | $10.57 | $11.19 | 500 |
| 2023-10-02 | $10.43 | $11.05 | 1,466 |
| 2023-09-29 | $10.60 | $11.23 | 1,220 |
| 2023-09-28 | $10.69 | $11.32 | 3,015 |
| 2023-09-27 | $10.60 | $11.23 | 173,057 |
| 2023-09-26 | $10.80 | $11.44 | 1,071 |
| 2023-09-25 | $10.80 | $11.44 | 7,004 |
| 2023-09-22 | $10.80 | $11.44 | 145 |
| 2023-09-21 | $10.80 | $11.44 | 20,007 |
| 2023-09-20 | $10.71 | $11.34 | 10,905 |
| 2023-09-19 | $10.65 | $11.28 | 201 |
| 2023-09-18 | $10.75 | $11.39 | 484 |
| 2023-09-15 | $10.52 | $11.14 | 50,650 |
| 2023-09-14 | $10.75 | $11.39 | 1,487,357 |
| 2023-09-13 | $10.81 | $11.45 | 7,615 |
| 2023-09-12 | $10.70 | $11.33 | 5,511 |
| 2023-09-11 | $11.00 | $11.65 | 547 |
| 2023-09-06 | $11.14 | $11.53 | 18,751 |
| 2023-09-05 | $11.15 | $11.54 | 22,752 |
| 2023-08-31 | $11.00 | $11.39 | 200 |
| 2023-08-30 | $11.00 | $11.39 | 165,516 |
| 2023-08-28 | $11.00 | $11.39 | 105 |
| 2023-08-24 | $10.80 | $11.18 | 3,700 |
| 2023-08-23 | $10.79 | $11.17 | 200 |
| 2023-08-22 | $10.70 | $11.08 | 6,790 |
| 2023-08-21 | $10.65 | $11.03 | 208 |
| 2023-08-18 | $10.65 | $11.03 | 3,300 |
| 2023-08-17 | $10.63 | $11.01 | 26,619 |
| 2023-08-16 | $10.60 | $10.97 | 54,776 |
| 2023-08-15 | $10.60 | $10.97 | 1,478 |
| 2023-08-14 | $10.65 | $11.03 | 5,552 |
| 2023-08-11 | $10.72 | $11.10 | 7,376 |
| 2023-08-08 | $10.93 | $11.32 | 100 |
| 2023-08-07 | $11.49 | $11.79 | 1,208 |
| 2023-08-04 | $11.03 | $11.31 | 5,727 |
| 2023-08-03 | $10.65 | $10.93 | 10,750 |
| 2023-08-02 | $10.65 | $10.93 | 21,962 |
| 2023-08-01 | $10.65 | $10.93 | 1,744,345 |
| 2023-07-31 | $10.51 | $10.78 | 248,148 |
| 2023-07-28 | $10.53 | $10.80 | 1,333,951 |
| 2023-07-27 | $10.46 | $10.73 | 902,024 |
| 2023-07-26 | $10.44 | $10.71 | 232,200 |
| 2023-07-25 | $10.51 | $10.78 | 235,362 |
| 2023-07-24 | $10.53 | $10.80 | 338,222 |
| 2023-07-21 | $10.68 | $10.96 | 1,068,607 |
| 2023-07-20 | $10.36 | $10.63 | 1,071,344 |
| 2023-07-19 | $10.37 | $10.64 | 581,697 |
| 2023-07-18 | $10.31 | $10.58 | 63,500 |
| 2023-07-17 | $10.45 | $10.72 | 538,100 |
| 2023-07-14 | $10.35 | $10.62 | 100,075 |
| 2023-07-11 | $10.92 | $11.20 | 326 |
| 2023-07-10 | $10.55 | $10.82 | 134 |
| 2023-07-07 | $10.07 | $10.33 | 5,094 |
| 2023-07-06 | $10.07 | $10.33 | 451 |
| 2023-06-30 | $10.50 | $10.77 | 50,575 |
| 2023-06-28 | $10.75 | $11.03 | 240,160 |
| 2023-06-26 | $10.80 | $11.08 | 630 |
| 2023-06-20 | $11.00 | $11.29 | 10,125 |
| 2023-06-08 | $10.80 | $11.08 | 3,498 |
| 2023-06-07 | $11.00 | $11.18 | 200 |
| 2023-06-05 | $11.00 | $11.18 | 150 |
| 2023-05-31 | $11.05 | $11.23 | 248 |
| 2023-05-26 | $11.13 | $11.31 | 600 |
| 2023-05-24 | $10.75 | $10.92 | 108 |
| 2023-05-17 | $10.50 | $10.67 | 1,008 |
| 2023-05-16 | $10.50 | $10.67 | 149 |
| 2023-05-11 | $10.50 | $10.67 | 200 |
| 2023-05-05 | $11.14 | $11.32 | 494 |
| 2023-05-04 | $11.10 | $11.28 | 50,600 |
| 2023-04-28 | $11.10 | $11.28 | 1,045 |
| 2023-04-27 | $10.92 | $11.09 | 366 |
| 2023-04-26 | $10.34 | $10.51 | 2,456 |
| 2023-04-21 | $11.14 | $11.32 | 729 |
| 2023-04-20 | $11.14 | $11.32 | 4,575 |
| 2023-04-19 | $10.95 | $11.12 | 260 |
| 2023-04-17 | $11.00 | $11.18 | 200 |
| 2023-04-14 | $11.00 | $11.18 | 178 |
| 2023-04-11 | $11.00 | $11.18 | 1,997 |
| 2023-04-06 | $10.75 | $10.92 | 1,416 |
| 2023-04-05 | $10.75 | $10.92 | 1,746 |
| 2023-04-04 | $11.00 | $11.18 | 100 |
| 2023-03-30 | $11.00 | $11.18 | 595 |
| 2023-03-29 | $10.90 | $11.07 | 100 |
| 2023-03-28 | $10.90 | $11.07 | 150 |
| 2023-03-24 | $10.75 | $10.92 | 511 |
| 2023-03-22 | $10.83 | $11.00 | 1,600 |
| 2023-03-21 | $10.75 | $10.92 | 500 |
| 2023-03-20 | $10.50 | $10.67 | 1,500 |
| 2023-03-17 | $10.50 | $10.67 | 2,918 |
| 2023-03-16 | $10.50 | $10.67 | 1,029 |
| 2023-03-13 | $10.79 | $10.96 | 3,063 |
| 2023-03-10 | $11.20 | $11.38 | 922 |
| 2023-03-08 | $11.65 | $11.84 | 1,030 |
| 2023-03-07 | $11.65 | $11.73 | 320,000 |
| 2023-03-06 | $11.50 | $11.58 | 602 |
| 2023-03-03 | $11.50 | $11.58 | 9,892 |
| 2023-03-02 | $11.50 | $11.58 | 700 |
| 2023-03-01 | $11.50 | $11.58 | 4,055 |
| 2023-02-28 | $11.75 | $11.83 | 1,643 |
| 2023-02-27 | $11.65 | $11.73 | 2,379 |
| 2023-02-24 | $12.00 | $12.08 | 250,110 |
| 2023-02-22 | $12.41 | $12.49 | 982 |
| 2023-02-16 | $12.50 | $12.58 | 225 |
| 2023-02-13 | $12.51 | $12.59 | 300 |
| 2023-02-10 | $12.51 | $12.59 | 7,076 |
| 2023-02-07 | $12.75 | $12.75 | 600 |
| 2023-02-06 | $12.75 | $12.75 | 5,128 |
| 2023-02-01 | $13.15 | $13.15 | 150,100 |
| 2023-01-31 | $12.75 | $12.75 | 700 |
| 2023-01-27 | $12.75 | $12.75 | 2,525 |
| 2023-01-26 | $12.75 | $12.75 | 1,000 |
| 2023-01-23 | $13.00 | $13.00 | 100 |
| 2023-01-20 | $13.00 | $13.00 | 303 |
| 2023-01-19 | $13.00 | $13.00 | 422,400 |
| 2023-01-18 | $13.25 | $13.25 | 200 |
| 2023-01-13 | $13.25 | $13.25 | 3,130 |
| 2023-01-12 | $13.25 | $13.25 | 580 |
| 2023-01-11 | $13.25 | $13.25 | 5,000 |
| 2023-01-10 | $13.20 | $13.20 | 1,225 |
| 2023-01-09 | $13.00 | $13.00 | 664 |
| 2023-01-06 | $13.00 | $13.00 | 117 |
| 2023-01-05 | $12.90 | $12.90 | 100,200 |
| 2023-01-04 | $13.24 | $13.24 | 885 |