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
- 2018-10-29 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 | $12.18 | $12.18 | 164,633 |
| 2023-12-28 | $12.30 | $12.30 | 189,067 |
| 2023-12-27 | $12.18 | $12.18 | 325,400 |
| 2023-12-26 | $12.54 | $12.54 | 286,033 |
| 2023-12-22 | $11.25 | $11.25 | 197,367 |
| 2023-12-21 | $10.50 | $10.50 | 167,067 |
| 2023-12-20 | $11.01 | $11.01 | 97,100 |
| 2023-12-19 | $11.22 | $11.22 | 106,700 |
| 2023-12-18 | $11.25 | $11.25 | 91,500 |
| 2023-12-15 | $11.67 | $11.67 | 110,500 |
| 2023-12-14 | $11.25 | $11.25 | 186,367 |
| 2023-12-13 | $11.67 | $11.67 | 286,500 |
| 2023-12-12 | $10.62 | $10.62 | 284,800 |
| 2023-12-11 | $12.39 | $12.39 | 84,333 |
| 2023-12-08 | $12.51 | $12.51 | 159,233 |
| 2023-12-07 | $12.99 | $12.99 | 358,367 |
| 2023-12-06 | $12.75 | $12.75 | 392,667 |
| 2023-12-05 | $11.85 | $11.85 | 174,800 |
| 2023-12-04 | $11.58 | $11.58 | 265,067 |
| 2023-12-01 | $10.77 | $10.77 | 154,967 |
| 2023-11-30 | $10.47 | $10.47 | 123,567 |
| 2023-11-29 | $10.82 | $10.82 | 124,100 |
| 2023-11-28 | $11.31 | $11.31 | 133,433 |
| 2023-11-27 | $10.95 | $10.95 | 79,467 |
| 2023-11-24 | $10.56 | $10.56 | 68,400 |
| 2023-11-22 | $10.92 | $10.92 | 67,000 |
| 2023-11-21 | $10.83 | $10.83 | 69,067 |
| 2023-11-20 | $10.47 | $10.47 | 103,067 |
| 2023-11-17 | $10.89 | $10.89 | 160,367 |
| 2023-11-16 | $10.14 | $10.14 | 80,567 |
| 2023-11-15 | $10.17 | $10.17 | 144,767 |
| 2023-11-14 | $9.75 | $9.75 | 109,667 |
| 2023-11-13 | $9.93 | $9.93 | 108,900 |
| 2023-11-10 | $9.84 | $9.84 | 111,067 |
| 2023-11-09 | $9.12 | $9.12 | 127,633 |
| 2023-11-08 | $9.42 | $9.42 | 100,633 |
| 2023-11-07 | $9.48 | $9.48 | 66,800 |
| 2023-11-06 | $9.35 | $9.35 | 104,400 |
| 2023-11-03 | $9.24 | $9.24 | 140,200 |
| 2023-11-02 | $8.91 | $8.91 | 139,033 |
| 2023-11-01 | $8.31 | $8.31 | 94,967 |
| 2023-10-31 | $8.75 | $8.75 | 166,800 |
| 2023-10-30 | $7.82 | $7.82 | 265,767 |
| 2023-10-27 | $8.34 | $8.34 | 189,267 |
| 2023-10-26 | $9.12 | $9.12 | 143,733 |
| 2023-10-25 | $9.53 | $9.53 | 191,933 |
| 2023-10-24 | $10.56 | $10.56 | 358,933 |
| 2023-10-23 | $10.50 | $10.50 | 130,533 |
| 2023-10-20 | $11.04 | $11.04 | 136,067 |
| 2023-10-19 | $11.10 | $11.10 | 111,900 |
| 2023-10-18 | $10.80 | $10.80 | 446,633 |
| 2023-10-17 | $12.24 | $12.24 | 393,567 |
| 2023-10-16 | $11.88 | $11.88 | 339,267 |
| 2023-10-13 | $12.19 | $12.19 | 268,333 |
| 2023-10-12 | $12.12 | $12.12 | 219,867 |
| 2023-10-11 | $11.97 | $11.97 | 325,167 |
| 2023-10-10 | $13.43 | $13.43 | 90,667 |
| 2023-10-09 | $12.89 | $12.89 | 70,467 |
| 2023-10-06 | $12.66 | $12.66 | 197,700 |
| 2023-10-05 | $11.94 | $11.94 | 322,833 |
| 2023-10-04 | $11.82 | $11.82 | 214,967 |
| 2023-10-03 | $12.33 | $12.33 | 169,067 |
| 2023-10-02 | $13.71 | $13.71 | 556,467 |
| 2023-09-29 | $13.56 | $13.56 | 189,800 |
| 2023-09-28 | $13.48 | $13.48 | 227,633 |
| 2023-09-27 | $13.35 | $13.35 | 452,200 |
| 2023-09-26 | $12.75 | $12.75 | 491,167 |
| 2023-09-25 | $12.69 | $12.69 | 744,900 |
| 2023-09-22 | $12.90 | $12.90 | 123,900 |
| 2023-09-21 | $12.15 | $12.15 | 450,300 |
| 2023-09-20 | $13.62 | $13.62 | 180,667 |
| 2023-09-19 | $13.32 | $13.32 | 1,000,867 |
| 2023-09-18 | $15.43 | $15.43 | 317,600 |
| 2023-09-15 | $16.10 | $16.10 | 427,133 |
| 2023-09-14 | $16.17 | $16.17 | 231,367 |
| 2023-09-13 | $14.66 | $14.65 | 470,367 |
| 2023-09-12 | $15.15 | $15.15 | 546,400 |
| 2023-09-11 | $15.72 | $15.72 | 427,967 |
| 2023-09-08 | $14.34 | $14.34 | 579,800 |
| 2023-09-07 | $13.17 | $13.17 | 284,867 |
| 2023-09-06 | $13.17 | $13.17 | 704,667 |
| 2023-09-05 | $13.20 | $13.20 | 506,700 |
| 2023-09-01 | $11.52 | $11.52 | 517,500 |
| 2023-08-31 | $11.22 | $11.22 | 814,033 |
| 2023-08-30 | $9.54 | $9.54 | 524,867 |
| 2023-08-29 | $8.07 | $8.07 | 115,000 |
| 2023-08-28 | $8.31 | $8.31 | 45,933 |
| 2023-08-25 | $8.70 | $8.70 | 40,233 |
| 2023-08-24 | $8.59 | $8.59 | 48,200 |
| 2023-08-23 | $8.52 | $8.52 | 42,367 |
| 2023-08-22 | $8.61 | $8.61 | 49,133 |
| 2023-08-21 | $8.73 | $8.73 | 155,900 |
| 2023-08-18 | $8.37 | $8.37 | 41,867 |
| 2023-08-17 | $8.31 | $8.31 | 58,367 |
| 2023-08-16 | $8.25 | $8.25 | 117,933 |
| 2023-08-15 | $8.22 | $8.22 | 165,400 |
| 2023-08-14 | $8.31 | $8.31 | 142,500 |
| 2023-08-11 | $8.94 | $8.94 | 226,700 |
| 2023-08-10 | $9.30 | $9.30 | 315,300 |
| 2023-08-09 | $9.15 | $9.15 | 134,600 |
| 2023-08-08 | $10.14 | $10.14 | 95,433 |
| 2023-08-07 | $10.29 | $10.29 | 63,400 |
| 2023-08-04 | $10.44 | $10.44 | 71,933 |
| 2023-08-03 | $10.64 | $10.64 | 33,267 |
| 2023-08-02 | $10.50 | $10.50 | 50,233 |
| 2023-08-01 | $10.76 | $10.76 | 105,433 |
| 2023-07-31 | $11.16 | $11.16 | 129,233 |
| 2023-07-28 | $10.38 | $10.38 | 69,133 |
| 2023-07-27 | $9.72 | $9.72 | 52,967 |
| 2023-07-26 | $9.81 | $9.81 | 83,967 |
| 2023-07-25 | $9.75 | $9.75 | 76,367 |
| 2023-07-24 | $9.90 | $9.90 | 99,733 |
| 2023-07-21 | $10.41 | $10.41 | 115,000 |
| 2023-07-20 | $10.68 | $10.68 | 159,833 |
| 2023-07-19 | $10.52 | $10.52 | 38,400 |
| 2023-07-18 | $10.56 | $10.56 | 89,367 |
| 2023-07-17 | $10.84 | $10.84 | 81,333 |
| 2023-07-14 | $11.16 | $11.16 | 59,000 |
| 2023-07-13 | $11.40 | $11.40 | 173,567 |
| 2023-07-12 | $11.04 | $11.04 | 95,700 |
| 2023-07-11 | $11.13 | $11.13 | 180,433 |
| 2023-07-10 | $11.70 | $11.70 | 426,033 |
| 2023-07-07 | $12.00 | $12.00 | 249,767 |
| 2023-07-06 | $10.38 | $10.38 | 92,067 |
| 2023-07-05 | $10.16 | $10.16 | 211,800 |
| 2023-07-03 | $9.90 | $9.90 | 109,600 |
| 2023-06-30 | $9.28 | $9.28 | 100,600 |
| 2023-06-29 | $9.03 | $9.03 | 35,267 |
| 2023-06-28 | $9.12 | $9.12 | 43,433 |
| 2023-06-27 | $9.09 | $9.09 | 109,800 |
| 2023-06-26 | $9.15 | $9.15 | 68,400 |
| 2023-06-23 | $9.33 | $9.33 | 84,067 |
| 2023-06-22 | $9.51 | $9.51 | 154,167 |
| 2023-06-21 | $9.33 | $9.33 | 165,167 |
| 2023-06-20 | $9.09 | $9.09 | 202,133 |
| 2023-06-16 | $9.18 | $9.18 | 267,467 |
| 2023-06-15 | $9.03 | $9.03 | 135,933 |
| 2023-06-14 | $9.00 | $9.00 | 62,833 |
| 2023-06-13 | $8.64 | $8.64 | 101,900 |
| 2023-06-12 | $8.76 | $8.76 | 77,433 |
| 2023-06-09 | $8.88 | $8.88 | 186,067 |
| 2023-06-08 | $9.00 | $9.00 | 95,833 |
| 2023-06-07 | $9.06 | $9.06 | 192,800 |
| 2023-06-06 | $8.41 | $8.41 | 55,867 |
| 2023-06-05 | $8.10 | $8.10 | 71,167 |
| 2023-06-02 | $8.51 | $8.51 | 84,733 |
| 2023-06-01 | $8.25 | $8.25 | 46,367 |
| 2023-05-31 | $8.58 | $8.58 | 78,333 |
| 2023-05-30 | $8.70 | $8.70 | 74,100 |
| 2023-05-26 | $8.04 | $8.04 | 120,833 |
| 2023-05-25 | $8.26 | $8.26 | 78,767 |
| 2023-05-24 | $8.52 | $8.52 | 58,733 |
| 2023-05-23 | $8.61 | $8.61 | 99,267 |
| 2023-05-22 | $8.45 | $8.45 | 94,800 |
| 2023-05-19 | $8.48 | $8.48 | 107,167 |
| 2023-05-18 | $8.64 | $8.64 | 205,900 |
| 2023-05-17 | $8.16 | $8.16 | 137,900 |
| 2023-05-16 | $7.65 | $7.65 | 125,600 |
| 2023-05-15 | $7.68 | $7.68 | 88,467 |
| 2023-05-12 | $7.40 | $7.40 | 80,100 |
| 2023-05-11 | $7.35 | $7.35 | 95,967 |
| 2023-05-10 | $7.86 | $7.86 | 95,000 |
| 2023-05-09 | $8.43 | $8.43 | 199,600 |
| 2023-05-08 | $8.87 | $8.87 | 95,533 |
| 2023-05-05 | $8.40 | $8.40 | 338,300 |
| 2023-05-04 | $7.80 | $7.80 | 147,100 |
| 2023-05-03 | $7.32 | $7.32 | 87,267 |
| 2023-05-02 | $7.89 | $7.89 | 138,333 |
| 2023-05-01 | $7.82 | $7.82 | 432,333 |
| 2023-04-28 | $7.68 | $7.68 | 117,367 |
| 2023-04-27 | $7.89 | $7.89 | 262,833 |
| 2023-04-26 | $7.17 | $7.17 | 113,900 |
| 2023-04-25 | $6.87 | $6.87 | 67,800 |
| 2023-04-24 | $7.21 | $7.21 | 265,733 |
| 2023-04-21 | $6.96 | $6.96 | 105,900 |
| 2023-04-20 | $7.15 | $7.15 | 183,933 |
| 2023-04-19 | $7.33 | $7.33 | 125,800 |
| 2023-04-18 | $7.35 | $7.35 | 141,433 |
| 2023-04-17 | $7.52 | $7.52 | 203,533 |
| 2023-04-14 | $7.11 | $7.11 | 379,100 |
| 2023-04-13 | $7.62 | $7.62 | 224,500 |
| 2023-04-12 | $7.80 | $7.80 | 251,400 |
| 2023-04-11 | $7.13 | $7.13 | 90,433 |
| 2023-04-10 | $7.11 | $7.11 | 131,933 |
| 2023-04-06 | $7.31 | $7.31 | 215,267 |
| 2023-04-05 | $7.59 | $7.59 | 164,667 |
| 2023-04-04 | $7.59 | $7.59 | 167,700 |
| 2023-04-03 | $8.04 | $8.04 | 89,633 |
| 2023-03-31 | $8.43 | $8.43 | 130,433 |
| 2023-03-30 | $8.55 | $8.55 | 68,633 |
| 2023-03-29 | $8.88 | $8.88 | 105,367 |
| 2023-03-28 | $8.84 | $8.84 | 103,200 |
| 2023-03-27 | $8.85 | $8.85 | 127,100 |
| 2023-03-24 | $8.82 | $8.82 | 527,100 |
| 2023-03-23 | $9.15 | $9.15 | 89,667 |
| 2023-03-22 | $9.65 | $9.65 | 2,246,333 |
| 2023-03-21 | $9.87 | $9.87 | 149,567 |
| 2023-03-20 | $9.81 | $9.81 | 76,633 |
| 2023-03-17 | $10.19 | $10.19 | 45,733 |
| 2023-03-16 | $10.32 | $10.32 | 69,800 |
| 2023-03-15 | $10.26 | $10.26 | 81,367 |
| 2023-03-14 | $10.71 | $10.71 | 63,233 |
| 2023-03-13 | $10.68 | $10.68 | 93,133 |
| 2023-03-10 | $11.13 | $11.13 | 1,730,533 |
| 2023-03-09 | $11.13 | $11.13 | 54,433 |
| 2023-03-08 | $11.37 | $11.37 | 48,600 |
| 2023-03-07 | $11.55 | $11.55 | 1,302,333 |
| 2023-03-06 | $11.37 | $11.37 | 57,433 |
| 2023-03-03 | $11.70 | $11.70 | 2,052,633 |
| 2023-03-02 | $11.55 | $11.55 | 84,167 |
| 2023-03-01 | $11.20 | $11.20 | 118,267 |
| 2023-02-28 | $10.83 | $10.83 | 84,633 |
| 2023-02-27 | $10.95 | $10.95 | 41,600 |
| 2023-02-24 | $11.01 | $11.01 | 69,033 |
| 2023-02-23 | $10.98 | $10.98 | 36,767 |
| 2023-02-22 | $11.14 | $11.14 | 46,667 |
| 2023-02-21 | $11.22 | $11.22 | 99,500 |
| 2023-02-17 | $11.70 | $11.70 | 95,700 |
| 2023-02-16 | $11.82 | $11.82 | 54,900 |
| 2023-02-15 | $11.46 | $11.46 | 80,667 |
| 2023-02-14 | $11.49 | $11.49 | 49,567 |
| 2023-02-13 | $11.21 | $11.21 | 70,867 |
| 2023-02-10 | $11.40 | $11.40 | 110,600 |
| 2023-02-09 | $11.13 | $11.13 | 121,467 |
| 2023-02-08 | $11.49 | $11.49 | 31,700 |
| 2023-02-07 | $11.51 | $11.51 | 85,800 |
| 2023-02-06 | $11.49 | $11.49 | 53,600 |
| 2023-02-03 | $11.57 | $11.57 | 75,967 |
| 2023-02-02 | $11.70 | $11.70 | 276,133 |
| 2023-02-01 | $11.88 | $11.88 | 132,933 |
| 2023-01-31 | $11.52 | $11.52 | 225,367 |
| 2023-01-30 | $11.06 | $11.06 | 77,800 |
| 2023-01-27 | $11.28 | $11.28 | 188,933 |
| 2023-01-26 | $10.77 | $10.77 | 525,033 |
| 2023-01-25 | $10.83 | $10.83 | 242,467 |
| 2023-01-24 | $11.51 | $11.51 | 145,067 |
| 2023-01-23 | $11.88 | $11.88 | 176,233 |
| 2023-01-20 | $12.18 | $12.18 | 236,933 |
| 2023-01-19 | $12.27 | $12.27 | 125,800 |
| 2023-01-18 | $12.30 | $12.30 | 104,900 |
| 2023-01-17 | $12.27 | $12.27 | 154,467 |
| 2023-01-13 | $12.00 | $12.00 | 67,700 |
| 2023-01-12 | $12.12 | $12.12 | 92,400 |
| 2023-01-11 | $11.91 | $11.91 | 81,733 |
| 2023-01-10 | $11.91 | $11.91 | 92,633 |
| 2023-01-09 | $12.27 | $12.27 | 166,333 |
| 2023-01-06 | $12.66 | $12.66 | 48,067 |
| 2023-01-05 | $12.90 | $12.90 | 76,800 |
| 2023-01-04 | $12.45 | $12.45 | 97,333 |
| 2023-01-03 | $11.91 | $11.91 | 117,333 |