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
- 2021-01-08 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 | $10.05 | $10.05 | 20,800 |
| 2023-12-28 | $10.02 | $10.02 | 16,000 |
| 2023-12-27 | $9.95 | $9.95 | 14,700 |
| 2023-12-26 | $10.00 | $10.00 | 37,500 |
| 2023-12-22 | $9.99 | $9.99 | 56,000 |
| 2023-12-21 | $10.05 | $10.05 | 19,300 |
| 2023-12-20 | $9.85 | $9.85 | 19,100 |
| 2023-12-19 | $9.76 | $9.76 | 20,000 |
| 2023-12-18 | $9.78 | $9.78 | 61,700 |
| 2023-12-15 | $9.83 | $9.83 | 106,900 |
| 2023-12-14 | $9.54 | $9.54 | 30,200 |
| 2023-12-13 | $9.21 | $9.21 | 75,900 |
| 2023-12-12 | $9.03 | $9.03 | 117,200 |
| 2023-12-11 | $9.08 | $9.08 | 150,300 |
| 2023-12-08 | $9.10 | $9.10 | 27,100 |
| 2023-12-07 | $9.21 | $9.21 | 29,800 |
| 2023-12-06 | $9.06 | $9.06 | 44,300 |
| 2023-12-05 | $9.13 | $9.13 | 27,800 |
| 2023-12-04 | $9.21 | $9.21 | 57,400 |
| 2023-12-01 | $9.33 | $9.33 | 58,800 |
| 2023-11-30 | $9.33 | $9.33 | 64,200 |
| 2023-11-29 | $9.24 | $9.24 | 48,500 |
| 2023-11-28 | $8.96 | $8.96 | 114,100 |
| 2023-11-27 | $9.14 | $9.14 | 37,900 |
| 2023-11-24 | $8.93 | $8.93 | 13,600 |
| 2023-11-22 | $8.93 | $8.93 | 33,000 |
| 2023-11-21 | $8.99 | $8.99 | 132,600 |
| 2023-11-20 | $9.14 | $9.14 | 32,400 |
| 2023-11-17 | $8.79 | $8.79 | 29,200 |
| 2023-11-16 | $8.71 | $8.71 | 46,300 |
| 2023-11-15 | $8.69 | $8.69 | 39,800 |
| 2023-11-14 | $8.51 | $8.51 | 46,200 |
| 2023-11-13 | $8.54 | $8.54 | 97,900 |
| 2023-11-10 | $8.52 | $8.52 | 34,500 |
| 2023-11-09 | $8.33 | $8.33 | 85,100 |
| 2023-11-08 | $7.90 | $7.90 | 83,700 |
| 2023-11-07 | $8.74 | $8.74 | 26,600 |
| 2023-11-06 | $8.91 | $8.91 | 55,200 |
| 2023-11-03 | $8.82 | $8.82 | 32,400 |
| 2023-11-02 | $8.64 | $8.64 | 63,300 |
| 2023-11-01 | $8.33 | $8.33 | 45,000 |
| 2023-10-31 | $8.24 | $8.24 | 179,900 |
| 2023-10-30 | $8.14 | $8.14 | 133,400 |
| 2023-10-27 | $8.20 | $8.20 | 80,900 |
| 2023-10-26 | $8.19 | $8.19 | 151,200 |
| 2023-10-25 | $8.31 | $8.31 | 80,100 |
| 2023-10-24 | $8.34 | $8.34 | 127,500 |
| 2023-10-23 | $8.40 | $8.40 | 36,200 |
| 2023-10-20 | $8.47 | $8.47 | 34,600 |
| 2023-10-19 | $8.62 | $8.62 | 90,700 |
| 2023-10-18 | $8.85 | $8.85 | 24,700 |
| 2023-10-17 | $9.00 | $8.99 | 25,800 |
| 2023-10-16 | $8.92 | $8.92 | 38,400 |
| 2023-10-13 | $9.01 | $9.01 | 26,600 |
| 2023-10-12 | $9.21 | $9.21 | 21,800 |
| 2023-10-11 | $9.16 | $9.16 | 30,400 |
| 2023-10-10 | $9.31 | $9.31 | 33,500 |
| 2023-10-09 | $9.20 | $9.20 | 20,100 |
| 2023-10-06 | $9.19 | $9.19 | 36,900 |
| 2023-10-05 | $9.18 | $9.18 | 58,200 |
| 2023-10-04 | $8.99 | $8.99 | 25,200 |
| 2023-10-03 | $9.00 | $8.99 | 73,100 |
| 2023-10-02 | $9.33 | $9.33 | 49,300 |
| 2023-09-29 | $9.39 | $9.39 | 9,600 |
| 2023-09-28 | $9.42 | $9.42 | 15,900 |
| 2023-09-27 | $9.32 | $9.32 | 21,200 |
| 2023-09-26 | $9.38 | $9.38 | 25,900 |
| 2023-09-25 | $9.55 | $9.55 | 43,800 |
| 2023-09-22 | $9.55 | $9.55 | 52,500 |
| 2023-09-21 | $9.45 | $9.45 | 56,600 |
| 2023-09-20 | $9.57 | $9.57 | 71,700 |
| 2023-09-19 | $9.63 | $9.63 | 32,400 |
| 2023-09-18 | $9.58 | $9.58 | 14,800 |
| 2023-09-15 | $9.50 | $9.50 | 47,300 |
| 2023-09-14 | $9.43 | $9.43 | 17,200 |
| 2023-09-13 | $9.24 | $9.24 | 36,300 |
| 2023-09-12 | $9.21 | $9.21 | 53,100 |
| 2023-09-11 | $9.03 | $9.03 | 41,100 |
| 2023-09-08 | $9.09 | $9.09 | 47,700 |
| 2023-09-07 | $9.23 | $9.23 | 30,500 |
| 2023-09-06 | $9.36 | $9.36 | 34,100 |
| 2023-09-05 | $9.30 | $9.30 | 24,500 |
| 2023-09-01 | $9.21 | $9.21 | 13,600 |
| 2023-08-31 | $9.19 | $9.19 | 25,000 |
| 2023-08-30 | $9.19 | $9.19 | 33,100 |
| 2023-08-29 | $9.33 | $9.33 | 100,200 |
| 2023-08-28 | $9.14 | $9.14 | 48,200 |
| 2023-08-25 | $8.89 | $8.89 | 45,100 |
| 2023-08-24 | $8.97 | $8.97 | 36,300 |
| 2023-08-23 | $9.13 | $9.13 | 41,700 |
| 2023-08-22 | $8.89 | $8.89 | 91,400 |
| 2023-08-21 | $8.94 | $8.94 | 45,900 |
| 2023-08-18 | $8.98 | $8.98 | 25,900 |
| 2023-08-17 | $8.97 | $8.97 | 40,800 |
| 2023-08-16 | $9.14 | $9.14 | 22,200 |
| 2023-08-15 | $9.28 | $9.28 | 35,100 |
| 2023-08-14 | $9.34 | $9.34 | 98,600 |
| 2023-08-11 | $9.59 | $9.59 | 33,300 |
| 2023-08-10 | $9.62 | $9.62 | 27,100 |
| 2023-08-09 | $9.01 | $9.01 | 27,600 |
| 2023-08-08 | $9.61 | $9.61 | 67,800 |
| 2023-08-07 | $10.26 | $10.26 | 33,000 |
| 2023-08-04 | $10.13 | $10.13 | 16,100 |
| 2023-08-03 | $10.04 | $10.04 | 35,300 |
| 2023-08-02 | $10.17 | $10.17 | 20,700 |
| 2023-08-01 | $10.43 | $10.43 | 10,500 |
| 2023-07-31 | $10.63 | $10.63 | 15,600 |
| 2023-07-28 | $11.07 | $11.07 | 31,400 |
| 2023-07-27 | $10.95 | $10.95 | 28,500 |
| 2023-07-26 | $10.89 | $10.89 | 10,800 |
| 2023-07-25 | $10.70 | $10.70 | 33,500 |
| 2023-07-24 | $10.55 | $10.55 | 9,300 |
| 2023-07-21 | $10.52 | $10.52 | 14,100 |
| 2023-07-20 | $10.48 | $10.48 | 14,700 |
| 2023-07-19 | $10.62 | $10.62 | 14,800 |
| 2023-07-18 | $10.86 | $10.86 | 14,200 |
| 2023-07-17 | $10.57 | $10.57 | 16,300 |
| 2023-07-14 | $10.59 | $10.59 | 34,200 |
| 2023-07-13 | $10.79 | $10.79 | 20,400 |
| 2023-07-12 | $10.45 | $10.45 | 17,500 |
| 2023-07-11 | $10.43 | $10.43 | 10,000 |
| 2023-07-10 | $10.40 | $10.40 | 26,900 |
| 2023-07-07 | $10.40 | $10.40 | 17,400 |
| 2023-07-06 | $10.12 | $10.12 | 11,800 |
| 2023-07-05 | $10.28 | $10.28 | 16,600 |
| 2023-07-03 | $10.48 | $10.48 | 8,100 |
| 2023-06-30 | $10.24 | $10.24 | 24,500 |
| 2023-06-29 | $10.14 | $10.14 | 12,300 |
| 2023-06-28 | $10.21 | $10.21 | 5,300 |
| 2023-06-27 | $10.00 | $10.00 | 24,800 |
| 2023-06-26 | $10.09 | $10.09 | 8,200 |
| 2023-06-23 | $10.08 | $10.08 | 11,200 |
| 2023-06-22 | $10.57 | $10.57 | 16,000 |
| 2023-06-21 | $10.83 | $10.82 | 17,100 |
| 2023-06-20 | $10.51 | $10.51 | 8,700 |
| 2023-06-16 | $10.78 | $10.78 | 12,400 |
| 2023-06-15 | $10.93 | $10.93 | 10,400 |
| 2023-06-14 | $10.72 | $10.72 | 26,000 |
| 2023-06-13 | $10.76 | $10.76 | 36,000 |
| 2023-06-12 | $10.66 | $10.66 | 19,400 |
| 2023-06-09 | $10.52 | $10.51 | 42,300 |
| 2023-06-08 | $10.34 | $10.34 | 13,500 |
| 2023-06-07 | $10.35 | $10.35 | 7,800 |
| 2023-06-06 | $10.76 | $10.76 | 9,900 |
| 2023-06-05 | $10.60 | $10.60 | 42,500 |
| 2023-06-02 | $10.47 | $10.47 | 8,600 |
| 2023-06-01 | $10.33 | $10.33 | 16,400 |
| 2023-05-31 | $10.08 | $10.08 | 18,500 |
| 2023-05-30 | $10.18 | $10.18 | 108,200 |
| 2023-05-26 | $10.29 | $10.29 | 21,400 |
| 2023-05-25 | $10.29 | $10.29 | 14,700 |
| 2023-05-24 | $9.76 | $9.76 | 8,600 |
| 2023-05-23 | $9.84 | $9.84 | 17,500 |
| 2023-05-22 | $10.31 | $10.31 | 16,300 |
| 2023-05-19 | $10.23 | $10.23 | 37,300 |
| 2023-05-18 | $9.79 | $9.79 | 13,800 |
| 2023-05-17 | $9.62 | $9.62 | 38,000 |
| 2023-05-16 | $9.61 | $9.61 | 17,100 |
| 2023-05-15 | $9.30 | $9.30 | 46,000 |
| 2023-05-12 | $9.20 | $9.20 | 9,000 |
| 2023-05-11 | $9.52 | $9.52 | 6,000 |
| 2023-05-10 | $9.64 | $9.64 | 14,600 |
| 2023-05-09 | $9.37 | $9.37 | 10,600 |
| 2023-05-08 | $9.37 | $9.37 | 8,000 |
| 2023-05-05 | $9.36 | $9.36 | 16,000 |
| 2023-05-04 | $9.18 | $9.18 | 19,000 |
| 2023-05-03 | $9.15 | $9.15 | 17,600 |
| 2023-05-02 | $9.13 | $9.13 | 15,100 |
| 2023-05-01 | $9.39 | $9.39 | 18,900 |
| 2023-04-28 | $9.18 | $9.18 | 8,300 |
| 2023-04-27 | $9.19 | $9.19 | 14,400 |
| 2023-04-26 | $8.92 | $8.91 | 20,800 |
| 2023-04-25 | $9.03 | $9.03 | 54,900 |
| 2023-04-24 | $9.19 | $9.19 | 88,500 |
| 2023-04-21 | $9.10 | $9.10 | 6,600 |
| 2023-04-20 | $8.97 | $8.97 | 84,100 |
| 2023-04-19 | $8.87 | $8.87 | 30,200 |
| 2023-04-18 | $9.02 | $9.02 | 17,900 |
| 2023-04-17 | $9.07 | $9.07 | 98,800 |
| 2023-04-14 | $9.07 | $9.07 | 15,200 |
| 2023-04-13 | $9.16 | $9.16 | 9,800 |
| 2023-04-12 | $9.05 | $9.05 | 33,300 |
| 2023-04-11 | $8.88 | $8.88 | 30,300 |
| 2023-04-10 | $8.90 | $8.90 | 30,600 |
| 2023-04-06 | $8.96 | $8.96 | 83,000 |
| 2023-04-05 | $9.27 | $9.27 | 40,200 |
| 2023-04-04 | $9.39 | $9.39 | 12,900 |
| 2023-04-03 | $9.60 | $9.60 | 28,500 |
| 2023-03-31 | $8.96 | $8.96 | 22,650 |
| 2023-03-30 | $9.17 | $9.17 | 20,100 |
| 2023-03-29 | $9.17 | $9.17 | 80,400 |
| 2023-03-28 | $9.13 | $9.13 | 43,500 |
| 2023-03-27 | $9.19 | $9.19 | 128,700 |
| 2023-03-24 | $9.11 | $9.11 | 14,850 |
| 2023-03-23 | $9.08 | $9.08 | 21,900 |
| 2023-03-22 | $9.27 | $9.27 | 16,350 |
| 2023-03-21 | $9.00 | $9.00 | 20,400 |
| 2023-03-20 | $9.05 | $9.05 | 16,050 |
| 2023-03-17 | $9.01 | $9.01 | 26,700 |
| 2023-03-16 | $9.06 | $9.06 | 140,400 |
| 2023-03-15 | $8.87 | $8.87 | 79,800 |
| 2023-03-14 | $9.00 | $9.00 | 47,700 |
| 2023-03-13 | $9.25 | $9.25 | 16,950 |
| 2023-03-10 | $9.11 | $9.11 | 201,300 |
| 2023-03-09 | $9.21 | $9.21 | 34,800 |
| 2023-03-08 | $9.21 | $9.21 | 28,950 |
| 2023-03-07 | $9.11 | $9.11 | 53,850 |
| 2023-03-06 | $9.25 | $9.25 | 27,750 |
| 2023-03-03 | $9.22 | $9.22 | 40,350 |
| 2023-03-02 | $9.07 | $9.07 | 83,550 |
| 2023-03-01 | $9.03 | $9.03 | 31,650 |
| 2023-02-28 | $9.08 | $9.08 | 109,800 |
| 2023-02-27 | $9.04 | $9.04 | 33,000 |
| 2023-02-24 | $8.81 | $8.81 | 38,850 |
| 2023-02-23 | $8.79 | $8.79 | 51,900 |
| 2023-02-22 | $8.70 | $8.70 | 48,750 |
| 2023-02-21 | $8.73 | $8.73 | 24,750 |
| 2023-02-17 | $9.01 | $9.01 | 13,950 |
| 2023-02-16 | $9.15 | $9.15 | 16,800 |
| 2023-02-15 | $9.15 | $9.15 | 21,000 |
| 2023-02-14 | $9.38 | $9.38 | 18,000 |
| 2023-02-13 | $9.30 | $9.30 | 33,150 |
| 2023-02-10 | $9.54 | $9.54 | 20,700 |
| 2023-02-09 | $9.62 | $9.62 | 14,100 |
| 2023-02-08 | $9.07 | $9.07 | 10,350 |
| 2023-02-07 | $9.17 | $9.17 | 18,750 |
| 2023-02-06 | $9.03 | $9.03 | 36,450 |
| 2023-02-03 | $9.12 | $9.12 | 24,300 |
| 2023-02-02 | $9.40 | $9.40 | 19,350 |
| 2023-02-01 | $9.21 | $9.21 | 12,300 |
| 2023-01-31 | $9.12 | $9.12 | 75,750 |
| 2023-01-30 | $9.23 | $9.23 | 110,550 |
| 2023-01-27 | $9.25 | $9.25 | 36,900 |
| 2023-01-26 | $9.19 | $9.19 | 13,500 |
| 2023-01-25 | $9.15 | $9.15 | 19,950 |
| 2023-01-24 | $9.07 | $9.07 | 27,900 |
| 2023-01-23 | $8.76 | $8.76 | 164,550 |
| 2023-01-20 | $8.58 | $8.58 | 38,250 |
| 2023-01-19 | $8.71 | $8.71 | 83,700 |
| 2023-01-18 | $8.76 | $8.76 | 200,400 |
| 2023-01-17 | $8.73 | $8.73 | 156,150 |
| 2023-01-13 | $8.41 | $8.41 | 115,950 |
| 2023-01-12 | $8.49 | $8.49 | 43,350 |
| 2023-01-11 | $8.25 | $8.25 | 117,150 |
| 2023-01-10 | $8.15 | $8.15 | 46,800 |
| 2023-01-09 | $8.11 | $8.11 | 247,200 |
| 2023-01-06 | $8.03 | $8.03 | 106,500 |
| 2023-01-05 | $7.78 | $7.78 | 74,850 |
| 2023-01-04 | $7.74 | $7.74 | 57,150 |
| 2023-01-03 | $7.81 | $7.81 | 136,200 |