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
- 2010-01-05 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 | $8.80 | $15.53 | 53,500 |
| 2023-12-28 | $8.84 | $15.60 | 23,000 |
| 2023-12-27 | $8.90 | $15.70 | 29,400 |
| 2023-12-26 | $8.82 | $15.56 | 11,700 |
| 2023-12-22 | $8.76 | $15.46 | 125,200 |
| 2023-12-21 | $8.84 | $15.60 | 45,800 |
| 2023-12-20 | $8.76 | $15.46 | 11,600 |
| 2023-12-19 | $8.88 | $15.67 | 21,400 |
| 2023-12-18 | $8.70 | $15.35 | 8,300 |
| 2023-12-15 | $8.86 | $15.63 | 11,800 |
| 2023-12-14 | $8.98 | $15.84 | 34,300 |
| 2023-12-13 | $8.72 | $15.39 | 32,400 |
| 2023-12-12 | $8.88 | $15.67 | 49,500 |
| 2023-12-11 | $8.76 | $15.46 | 97,600 |
| 2023-12-08 | $8.99 | $15.86 | 13,400 |
| 2023-12-07 | $9.10 | $16.06 | 38,900 |
| 2023-12-06 | $9.20 | $16.23 | 28,000 |
| 2023-12-05 | $8.98 | $15.84 | 170,500 |
| 2023-12-04 | $8.99 | $15.86 | 15,500 |
| 2023-12-01 | $8.96 | $15.81 | 20,400 |
| 2023-11-30 | $8.68 | $15.31 | 27,100 |
| 2023-11-29 | $8.82 | $15.56 | 26,300 |
| 2023-11-28 | $8.57 | $15.12 | 13,300 |
| 2023-11-27 | $8.48 | $14.96 | 15,500 |
| 2023-11-24 | $8.57 | $15.12 | 7,700 |
| 2023-11-22 | $8.65 | $15.26 | 8,500 |
| 2023-11-21 | $8.54 | $15.07 | 22,700 |
| 2023-11-20 | $8.70 | $15.35 | 17,100 |
| 2023-11-17 | $8.66 | $15.28 | 85,200 |
| 2023-11-16 | $8.48 | $14.96 | 14,000 |
| 2023-11-15 | $8.52 | $15.03 | 35,800 |
| 2023-11-14 | $8.43 | $14.87 | 28,800 |
| 2023-11-13 | $8.23 | $14.52 | 33,400 |
| 2023-11-10 | $8.12 | $14.33 | 9,700 |
| 2023-11-09 | $8.22 | $14.50 | 36,200 |
| 2023-11-08 | $8.20 | $14.47 | 33,000 |
| 2023-11-07 | $7.94 | $14.01 | 22,000 |
| 2023-11-06 | $7.95 | $14.03 | 64,000 |
| 2023-11-03 | $8.16 | $14.40 | 113,700 |
| 2023-11-02 | $7.53 | $13.29 | 82,900 |
| 2023-11-01 | $7.00 | $12.35 | 24,300 |
| 2023-10-31 | $7.06 | $12.46 | 72,200 |
| 2023-10-30 | $7.15 | $12.62 | 42,800 |
| 2023-10-27 | $7.11 | $12.54 | 53,400 |
| 2023-10-26 | $7.18 | $12.67 | 36,400 |
| 2023-10-25 | $7.19 | $12.69 | 23,400 |
| 2023-10-24 | $7.17 | $12.65 | 59,500 |
| 2023-10-23 | $7.18 | $12.67 | 75,000 |
| 2023-10-20 | $7.03 | $12.40 | 53,400 |
| 2023-10-19 | $7.16 | $12.63 | 36,400 |
| 2023-10-18 | $7.22 | $12.74 | 32,200 |
| 2023-10-17 | $7.51 | $13.25 | 53,200 |
| 2023-10-16 | $7.59 | $13.39 | 35,300 |
| 2023-10-13 | $7.47 | $13.18 | 20,500 |
| 2023-10-12 | $7.51 | $13.25 | 23,900 |
| 2023-10-11 | $7.75 | $13.67 | 37,100 |
| 2023-10-10 | $7.77 | $13.71 | 30,900 |
| 2023-10-09 | $7.57 | $13.36 | 36,400 |
| 2023-10-06 | $7.89 | $13.92 | 22,100 |
| 2023-10-05 | $7.78 | $13.73 | 21,400 |
| 2023-10-04 | $7.62 | $13.44 | 61,300 |
| 2023-10-03 | $7.57 | $13.36 | 57,000 |
| 2023-10-02 | $7.81 | $13.78 | 43,200 |
| 2023-09-29 | $7.90 | $13.94 | 33,300 |
| 2023-09-28 | $7.93 | $13.99 | 59,000 |
| 2023-09-27 | $8.02 | $14.15 | 58,200 |
| 2023-09-26 | $8.01 | $14.13 | 54,900 |
| 2023-09-25 | $8.11 | $14.31 | 53,600 |
| 2023-09-22 | $8.60 | $15.17 | 15,700 |
| 2023-09-21 | $8.53 | $15.05 | 30,800 |
| 2023-09-20 | $8.61 | $15.19 | 15,800 |
| 2023-09-19 | $8.51 | $15.01 | 35,000 |
| 2023-09-18 | $8.52 | $15.03 | 28,200 |
| 2023-09-15 | $8.56 | $15.10 | 27,800 |
| 2023-09-14 | $8.55 | $15.09 | 50,800 |
| 2023-09-13 | $8.67 | $15.30 | 25,600 |
| 2023-09-12 | $8.81 | $15.54 | 25,600 |
| 2023-09-11 | $8.81 | $15.54 | 21,300 |
| 2023-09-08 | $8.61 | $15.19 | 7,000 |
| 2023-09-07 | $8.64 | $15.24 | 19,500 |
| 2023-09-06 | $8.66 | $15.28 | 21,600 |
| 2023-09-05 | $8.84 | $15.60 | 16,700 |
| 2023-09-01 | $8.87 | $15.65 | 21,300 |
| 2023-08-31 | $8.93 | $15.76 | 8,000 |
| 2023-08-30 | $8.93 | $15.76 | 31,800 |
| 2023-08-29 | $9.08 | $16.02 | 16,600 |
| 2023-08-28 | $8.87 | $15.65 | 29,300 |
| 2023-08-25 | $8.76 | $15.46 | 11,600 |
| 2023-08-24 | $8.79 | $15.51 | 25,900 |
| 2023-08-23 | $9.08 | $16.02 | 8,900 |
| 2023-08-22 | $9.02 | $15.91 | 26,300 |
| 2023-08-21 | $9.16 | $16.16 | 155,100 |
| 2023-08-18 | $9.20 | $16.23 | 27,000 |
| 2023-08-17 | $9.23 | $16.28 | 12,800 |
| 2023-08-16 | $9.39 | $16.57 | 22,500 |
| 2023-08-15 | $9.38 | $16.55 | 26,500 |
| 2023-08-14 | $9.54 | $16.83 | 32,400 |
| 2023-08-11 | $9.58 | $16.90 | 7,800 |
| 2023-08-10 | $9.62 | $16.97 | 12,700 |
| 2023-08-09 | $9.59 | $16.92 | 43,100 |
| 2023-08-08 | $9.44 | $16.66 | 22,800 |
| 2023-08-07 | $9.47 | $16.71 | 20,100 |
| 2023-08-04 | $9.34 | $16.48 | 48,600 |
| 2023-08-03 | $9.20 | $16.23 | 145,900 |
| 2023-08-02 | $9.58 | $16.90 | 76,500 |
| 2023-08-01 | $9.93 | $17.52 | 17,800 |
| 2023-07-31 | $10.06 | $17.75 | 30,800 |
| 2023-07-28 | $9.89 | $17.45 | 34,200 |
| 2023-07-27 | $9.67 | $17.06 | 23,900 |
| 2023-07-26 | $9.74 | $17.18 | 7,100 |
| 2023-07-25 | $9.56 | $16.87 | 25,200 |
| 2023-07-24 | $9.72 | $17.15 | 14,100 |
| 2023-07-21 | $9.81 | $17.31 | 26,800 |
| 2023-07-20 | $9.78 | $17.26 | 40,000 |
| 2023-07-19 | $9.84 | $17.36 | 24,800 |
| 2023-07-18 | $9.78 | $17.26 | 27,900 |
| 2023-07-17 | $9.79 | $17.27 | 18,300 |
| 2023-07-14 | $9.83 | $17.34 | 35,200 |
| 2023-07-13 | $10.01 | $17.66 | 15,600 |
| 2023-07-12 | $9.97 | $17.59 | 14,100 |
| 2023-07-11 | $9.93 | $17.52 | 15,300 |
| 2023-07-10 | $9.97 | $17.59 | 22,300 |
| 2023-07-07 | $9.86 | $17.40 | 23,400 |
| 2023-07-06 | $9.81 | $17.31 | 49,000 |
| 2023-07-05 | $10.17 | $17.94 | 25,200 |
| 2023-07-03 | $10.28 | $18.14 | 22,800 |
| 2023-06-30 | $10.22 | $18.03 | 10,800 |
| 2023-06-29 | $10.21 | $18.01 | 7,000 |
| 2023-06-28 | $10.31 | $18.19 | 15,200 |
| 2023-06-27 | $10.34 | $18.24 | 15,500 |
| 2023-06-26 | $9.98 | $17.61 | 25,200 |
| 2023-06-23 | $9.98 | $17.61 | 14,100 |
| 2023-06-22 | $10.33 | $18.23 | 24,200 |
| 2023-06-21 | $10.20 | $18.00 | 11,300 |
| 2023-06-20 | $10.08 | $17.78 | 16,300 |
| 2023-06-16 | $10.21 | $18.01 | 11,000 |
| 2023-06-15 | $10.22 | $18.03 | 18,100 |
| 2023-06-14 | $10.20 | $18.00 | 31,800 |
| 2023-06-13 | $10.25 | $18.08 | 42,300 |
| 2023-06-12 | $10.04 | $17.71 | 13,400 |
| 2023-06-09 | $9.84 | $17.36 | 13,300 |
| 2023-06-08 | $9.82 | $17.33 | 24,000 |
| 2023-06-07 | $9.73 | $17.17 | 12,800 |
| 2023-06-06 | $9.76 | $17.22 | 26,200 |
| 2023-06-05 | $9.72 | $17.15 | 43,600 |
| 2023-06-02 | $9.93 | $17.52 | 18,200 |
| 2023-06-01 | $9.80 | $17.29 | 56,400 |
| 2023-05-31 | $9.79 | $17.27 | 36,900 |
| 2023-05-30 | $9.85 | $17.38 | 20,300 |
| 2023-05-26 | $9.84 | $17.36 | 26,200 |
| 2023-05-25 | $9.90 | $17.47 | 35,200 |
| 2023-05-24 | $9.87 | $17.41 | 61,000 |
| 2023-05-23 | $10.11 | $17.84 | 36,600 |
| 2023-05-22 | $10.44 | $18.42 | 22,200 |
| 2023-05-19 | $10.35 | $18.26 | 37,800 |
| 2023-05-18 | $10.49 | $18.51 | 25,400 |
| 2023-05-17 | $10.45 | $18.44 | 85,400 |
| 2023-05-16 | $10.04 | $17.71 | 24,100 |
| 2023-05-15 | $9.93 | $17.52 | 25,100 |
| 2023-05-12 | $9.87 | $17.41 | 21,800 |
| 2023-05-11 | $9.93 | $17.52 | 16,600 |
| 2023-05-10 | $10.05 | $17.73 | 38,000 |
| 2023-05-09 | $10.14 | $17.89 | 19,700 |
| 2023-05-08 | $10.04 | $17.71 | 34,200 |
| 2023-05-05 | $10.11 | $17.84 | 51,700 |
| 2023-05-04 | $10.09 | $17.80 | 35,800 |
| 2023-05-03 | $10.48 | $18.49 | 27,500 |
| 2023-05-02 | $10.63 | $18.75 | 67,800 |
| 2023-05-01 | $10.65 | $18.79 | 119,800 |
| 2023-04-28 | $10.68 | $18.84 | 13,300 |
| 2023-04-27 | $10.55 | $18.61 | 14,300 |
| 2023-04-26 | $10.37 | $18.30 | 24,300 |
| 2023-04-25 | $10.52 | $18.56 | 42,500 |
| 2023-04-24 | $10.79 | $19.04 | 5,900 |
| 2023-04-21 | $10.66 | $18.81 | 9,400 |
| 2023-04-20 | $10.73 | $18.93 | 5,400 |
| 2023-04-19 | $10.72 | $18.91 | 22,300 |
| 2023-04-18 | $10.62 | $18.74 | 35,800 |
| 2023-04-17 | $10.50 | $18.53 | 55,700 |
| 2023-04-14 | $10.39 | $18.33 | 9,500 |
| 2023-04-13 | $10.53 | $18.58 | 15,400 |
| 2023-04-12 | $10.44 | $18.42 | 39,300 |
| 2023-04-11 | $10.97 | $19.35 | 20,700 |
| 2023-04-10 | $11.00 | $19.41 | 15,800 |
| 2023-04-06 | $11.18 | $19.73 | 42,500 |
| 2023-04-05 | $11.03 | $19.46 | 23,200 |
| 2023-04-04 | $11.25 | $19.85 | 64,800 |
| 2023-04-03 | $11.08 | $19.55 | 27,500 |
| 2023-03-31 | $11.07 | $19.53 | 82,100 |
| 2023-03-30 | $10.78 | $19.02 | 185,400 |
| 2023-03-29 | $10.42 | $18.38 | 61,400 |
| 2023-03-28 | $10.15 | $17.91 | 20,100 |
| 2023-03-27 | $10.24 | $18.07 | 41,500 |
| 2023-03-24 | $10.07 | $17.77 | 35,200 |
| 2023-03-23 | $10.54 | $18.60 | 25,100 |
| 2023-03-22 | $10.59 | $18.68 | 22,000 |
| 2023-03-21 | $10.69 | $18.86 | 57,500 |
| 2023-03-20 | $10.38 | $18.31 | 32,900 |
| 2023-03-17 | $10.08 | $17.78 | 71,100 |
| 2023-03-16 | $10.57 | $18.65 | 75,000 |
| 2023-03-15 | $10.52 | $18.56 | 61,600 |
| 2023-03-14 | $10.91 | $19.25 | 36,400 |
| 2023-03-13 | $10.65 | $18.79 | 65,200 |
| 2023-03-10 | $11.12 | $19.62 | 176,500 |
| 2023-03-09 | $11.16 | $19.69 | 178,100 |
| 2023-03-08 | $11.50 | $20.29 | 39,700 |
| 2023-03-07 | $11.40 | $20.11 | 82,100 |
| 2023-03-06 | $11.63 | $20.52 | 138,400 |
| 2023-03-03 | $10.99 | $19.39 | 136,000 |
| 2023-03-02 | $10.41 | $18.37 | 10,700 |
| 2023-03-01 | $10.51 | $18.54 | 43,600 |
| 2023-02-28 | $10.32 | $18.21 | 23,800 |
| 2023-02-27 | $10.32 | $18.21 | 37,100 |
| 2023-02-24 | $10.15 | $17.91 | 8,200 |
| 2023-02-23 | $10.24 | $18.07 | 48,800 |
| 2023-02-22 | $10.04 | $17.71 | 51,400 |
| 2023-02-21 | $10.22 | $18.03 | 83,900 |
| 2023-02-17 | $10.40 | $18.35 | 50,900 |
| 2023-02-16 | $10.22 | $18.03 | 46,400 |
| 2023-02-15 | $10.27 | $18.12 | 64,300 |
| 2023-02-14 | $10.34 | $18.24 | 55,100 |
| 2023-02-13 | $10.17 | $17.94 | 39,900 |
| 2023-02-10 | $9.99 | $17.63 | 68,800 |
| 2023-02-09 | $10.33 | $18.23 | 42,700 |
| 2023-02-08 | $10.32 | $18.21 | 124,200 |
| 2023-02-07 | $10.32 | $18.21 | 154,300 |
| 2023-02-06 | $10.45 | $18.44 | 33,100 |
| 2023-02-03 | $10.61 | $18.72 | 41,000 |
| 2023-02-02 | $10.74 | $18.95 | 93,000 |
| 2023-02-01 | $10.61 | $18.72 | 82,900 |
| 2023-01-31 | $10.52 | $18.56 | 98,600 |
| 2023-01-30 | $10.36 | $18.28 | 91,600 |
| 2023-01-27 | $10.53 | $18.58 | 53,400 |
| 2023-01-26 | $10.55 | $18.61 | 76,700 |
| 2023-01-25 | $10.48 | $18.49 | 83,700 |
| 2023-01-24 | $10.47 | $18.47 | 91,900 |
| 2023-01-23 | $10.38 | $18.31 | 36,500 |
| 2023-01-20 | $10.38 | $18.31 | 86,200 |
| 2023-01-19 | $10.11 | $17.84 | 93,100 |
| 2023-01-18 | $9.91 | $17.48 | 101,300 |
| 2023-01-17 | $9.45 | $16.67 | 24,100 |
| 2023-01-13 | $9.47 | $16.71 | 61,100 |
| 2023-01-12 | $9.24 | $16.30 | 82,700 |
| 2023-01-11 | $9.01 | $15.90 | 34,400 |
| 2023-01-10 | $8.97 | $15.83 | 57,900 |
| 2023-01-09 | $8.98 | $15.84 | 68,200 |
| 2023-01-06 | $8.88 | $15.67 | 111,900 |
| 2023-01-05 | $8.72 | $15.39 | 52,900 |
| 2023-01-04 | $8.64 | $15.24 | 26,700 |
| 2023-01-03 | $8.35 | $14.73 | 39,700 |