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
- 2018-05-10 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 | $11.91 | $11.91 | 135,600 |
| 2023-12-28 | $12.43 | $12.43 | 255,500 |
| 2023-12-27 | $12.70 | $12.70 | 160,400 |
| 2023-12-26 | $12.58 | $12.58 | 70,000 |
| 2023-12-22 | $12.65 | $12.65 | 125,500 |
| 2023-12-21 | $11.88 | $11.88 | 61,600 |
| 2023-12-20 | $12.19 | $12.19 | 77,100 |
| 2023-12-19 | $12.17 | $12.17 | 50,600 |
| 2023-12-18 | $12.31 | $12.31 | 110,400 |
| 2023-12-15 | $11.88 | $11.88 | 38,700 |
| 2023-12-14 | $12.12 | $12.12 | 108,000 |
| 2023-12-13 | $12.96 | $12.96 | 96,900 |
| 2023-12-12 | $12.50 | $12.50 | 97,500 |
| 2023-12-11 | $11.95 | $11.95 | 112,000 |
| 2023-12-08 | $13.08 | $13.08 | 85,800 |
| 2023-12-07 | $13.04 | $13.03 | 164,500 |
| 2023-12-06 | $11.75 | $11.75 | 101,400 |
| 2023-12-05 | $11.91 | $11.91 | 150,800 |
| 2023-12-04 | $10.85 | $10.85 | 141,500 |
| 2023-12-01 | $9.88 | $9.88 | 103,700 |
| 2023-11-30 | $9.84 | $9.84 | 72,800 |
| 2023-11-29 | $10.10 | $10.10 | 66,700 |
| 2023-11-28 | $10.46 | $10.46 | 84,300 |
| 2023-11-27 | $10.49 | $10.49 | 43,400 |
| 2023-11-24 | $10.65 | $10.65 | 64,500 |
| 2023-11-22 | $10.72 | $10.72 | 43,300 |
| 2023-11-21 | $10.38 | $10.38 | 96,200 |
| 2023-11-20 | $10.39 | $10.39 | 122,100 |
| 2023-11-17 | $9.31 | $9.31 | 52,700 |
| 2023-11-16 | $9.06 | $9.06 | 33,200 |
| 2023-11-15 | $9.21 | $9.21 | 145,900 |
| 2023-11-14 | $9.15 | $9.15 | 200,600 |
| 2023-11-13 | $10.85 | $10.85 | 113,700 |
| 2023-11-10 | $10.40 | $10.40 | 232,700 |
| 2023-11-09 | $9.15 | $9.15 | 188,100 |
| 2023-11-08 | $8.65 | $8.65 | 39,700 |
| 2023-11-07 | $8.61 | $8.61 | 25,200 |
| 2023-11-06 | $8.61 | $8.61 | 195,300 |
| 2023-11-03 | $8.18 | $8.18 | 39,900 |
| 2023-11-02 | $8.30 | $8.30 | 83,900 |
| 2023-11-01 | $8.33 | $8.33 | 84,000 |
| 2023-10-31 | $8.12 | $8.12 | 82,500 |
| 2023-10-30 | $7.97 | $7.97 | 47,100 |
| 2023-10-27 | $7.72 | $7.72 | 26,200 |
| 2023-10-26 | $7.79 | $7.79 | 62,000 |
| 2023-10-25 | $7.77 | $7.77 | 72,300 |
| 2023-10-24 | $7.52 | $7.52 | 160,200 |
| 2023-10-23 | $7.65 | $7.65 | 148,500 |
| 2023-10-20 | $6.98 | $6.98 | 29,900 |
| 2023-10-19 | $6.73 | $6.73 | 13,500 |
| 2023-10-18 | $6.76 | $6.76 | 27,200 |
| 2023-10-17 | $6.64 | $6.64 | 21,800 |
| 2023-10-16 | $6.71 | $6.71 | 37,600 |
| 2023-10-13 | $6.47 | $6.47 | 25,300 |
| 2023-10-12 | $6.46 | $6.46 | 5,800 |
| 2023-10-11 | $6.39 | $6.39 | 33,000 |
| 2023-10-10 | $6.42 | $6.42 | 21,800 |
| 2023-10-09 | $6.46 | $6.46 | 11,600 |
| 2023-10-06 | $6.83 | $6.83 | 29,000 |
| 2023-10-05 | $6.68 | $6.68 | 7,800 |
| 2023-10-04 | $6.55 | $6.55 | 11,500 |
| 2023-10-03 | $6.65 | $6.65 | 20,000 |
| 2023-10-02 | $6.74 | $6.74 | 27,000 |
| 2023-09-29 | $6.59 | $6.59 | 10,300 |
| 2023-09-28 | $6.68 | $6.68 | 42,500 |
| 2023-09-27 | $6.59 | $6.59 | 32,200 |
| 2023-09-26 | $6.50 | $6.50 | 32,300 |
| 2023-09-25 | $6.45 | $6.45 | 50,000 |
| 2023-09-22 | $6.61 | $6.61 | 7,600 |
| 2023-09-21 | $6.55 | $6.55 | 14,900 |
| 2023-09-20 | $6.64 | $6.64 | 13,100 |
| 2023-09-19 | $6.64 | $6.64 | 14,700 |
| 2023-09-18 | $6.68 | $6.68 | 25,300 |
| 2023-09-15 | $6.64 | $6.64 | 4,100 |
| 2023-09-14 | $6.60 | $6.60 | 13,400 |
| 2023-09-13 | $6.57 | $6.57 | 10,800 |
| 2023-09-12 | $6.61 | $6.61 | 21,000 |
| 2023-09-11 | $6.49 | $6.49 | 41,800 |
| 2023-09-08 | $6.69 | $6.69 | 56,100 |
| 2023-09-07 | $6.81 | $6.81 | 13,100 |
| 2023-09-06 | $6.84 | $6.84 | 6,200 |
| 2023-09-05 | $6.72 | $6.72 | 14,000 |
| 2023-09-01 | $6.80 | $6.80 | 19,500 |
| 2023-08-31 | $6.85 | $6.85 | 19,300 |
| 2023-08-30 | $7.14 | $7.14 | 63,700 |
| 2023-08-29 | $7.05 | $7.05 | 192,900 |
| 2023-08-28 | $6.07 | $6.07 | 15,000 |
| 2023-08-25 | $6.26 | $6.26 | 54,000 |
| 2023-08-24 | $5.91 | $5.91 | 37,900 |
| 2023-08-23 | $6.14 | $6.14 | 41,000 |
| 2023-08-22 | $5.75 | $5.75 | 22,400 |
| 2023-08-21 | $6.24 | $6.24 | 43,700 |
| 2023-08-18 | $5.90 | $5.90 | 47,100 |
| 2023-08-17 | $5.93 | $5.93 | 50,700 |
| 2023-08-16 | $6.00 | $6.00 | 36,300 |
| 2023-08-15 | $6.17 | $6.17 | 26,900 |
| 2023-08-14 | $6.41 | $6.41 | 29,400 |
| 2023-08-11 | $6.52 | $6.52 | 4,100 |
| 2023-08-10 | $6.52 | $6.52 | 10,600 |
| 2023-08-09 | $6.62 | $6.62 | 6,900 |
| 2023-08-08 | $6.72 | $6.72 | 22,600 |
| 2023-08-07 | $6.52 | $6.52 | 27,100 |
| 2023-08-04 | $6.66 | $6.66 | 39,600 |
| 2023-08-03 | $6.89 | $6.89 | 10,000 |
| 2023-08-02 | $6.96 | $6.96 | 38,600 |
| 2023-08-01 | $6.90 | $6.90 | 15,300 |
| 2023-07-31 | $6.88 | $6.88 | 20,100 |
| 2023-07-28 | $6.92 | $6.92 | 66,200 |
| 2023-07-27 | $6.95 | $6.95 | 28,300 |
| 2023-07-26 | $7.11 | $7.11 | 48,100 |
| 2023-07-25 | $7.15 | $7.15 | 8,500 |
| 2023-07-24 | $7.09 | $7.09 | 43,900 |
| 2023-07-21 | $7.39 | $7.39 | 28,800 |
| 2023-07-20 | $7.58 | $7.58 | 41,000 |
| 2023-07-19 | $7.70 | $7.70 | 26,500 |
| 2023-07-18 | $7.74 | $7.74 | 59,800 |
| 2023-07-17 | $7.75 | $7.75 | 78,800 |
| 2023-07-14 | $7.50 | $7.50 | 200,800 |
| 2023-07-13 | $8.18 | $8.18 | 188,600 |
| 2023-07-12 | $6.94 | $6.94 | 32,200 |
| 2023-07-11 | $7.19 | $7.19 | 45,100 |
| 2023-07-10 | $7.04 | $7.04 | 53,600 |
| 2023-07-07 | $6.99 | $6.99 | 84,400 |
| 2023-07-06 | $6.70 | $6.70 | 64,100 |
| 2023-07-05 | $7.04 | $7.04 | 51,700 |
| 2023-07-03 | $7.79 | $7.79 | 89,200 |
| 2023-06-30 | $7.55 | $7.55 | 343,300 |
| 2023-06-29 | $6.56 | $6.56 | 103,300 |
| 2023-06-28 | $6.09 | $6.09 | 90,600 |
| 2023-06-27 | $6.75 | $6.75 | 58,900 |
| 2023-06-26 | $6.58 | $6.58 | 58,700 |
| 2023-06-23 | $6.65 | $6.65 | 101,300 |
| 2023-06-22 | $6.25 | $6.25 | 53,300 |
| 2023-06-21 | $6.36 | $6.36 | 121,000 |
| 2023-06-20 | $5.78 | $5.78 | 69,300 |
| 2023-06-16 | $5.08 | $5.08 | 28,600 |
| 2023-06-15 | $4.98 | $4.98 | 42,200 |
| 2023-06-14 | $5.03 | $5.03 | 34,700 |
| 2023-06-13 | $4.76 | $4.76 | 44,300 |
| 2023-06-12 | $4.82 | $4.82 | 94,400 |
| 2023-06-09 | $5.28 | $5.28 | 14,700 |
| 2023-06-08 | $5.39 | $5.39 | 20,400 |
| 2023-06-07 | $5.34 | $5.34 | 21,800 |
| 2023-06-06 | $5.47 | $5.47 | 24,600 |
| 2023-06-05 | $5.35 | $5.35 | 46,400 |
| 2023-06-02 | $5.87 | $5.87 | 16,300 |
| 2023-06-01 | $5.74 | $5.74 | 17,300 |
| 2023-05-31 | $5.77 | $5.77 | 28,000 |
| 2023-05-30 | $5.83 | $5.83 | 40,300 |
| 2023-05-26 | $5.65 | $5.65 | 25,500 |
| 2023-05-25 | $5.55 | $5.55 | 35,600 |
| 2023-05-24 | $5.50 | $5.50 | 39,700 |
| 2023-05-23 | $5.79 | $5.79 | 31,200 |
| 2023-05-22 | $5.90 | $5.90 | 36,600 |
| 2023-05-19 | $6.01 | $6.01 | 25,100 |
| 2023-05-18 | $5.91 | $5.91 | 30,200 |
| 2023-05-17 | $6.00 | $6.00 | 52,800 |
| 2023-05-16 | $5.84 | $5.84 | 29,400 |
| 2023-05-15 | $5.83 | $5.83 | 29,600 |
| 2023-05-12 | $5.66 | $5.66 | 36,200 |
| 2023-05-11 | $5.77 | $5.77 | 25,100 |
| 2023-05-10 | $5.97 | $5.97 | 45,700 |
| 2023-05-09 | $6.08 | $6.08 | 36,400 |
| 2023-05-08 | $5.96 | $5.96 | 67,500 |
| 2023-05-05 | $6.37 | $6.37 | 60,200 |
| 2023-05-04 | $6.14 | $6.14 | 31,500 |
| 2023-05-03 | $6.04 | $6.04 | 29,400 |
| 2023-05-02 | $6.10 | $6.10 | 35,900 |
| 2023-05-01 | $6.14 | $6.14 | 31,900 |
| 2023-04-28 | $6.25 | $6.25 | 25,300 |
| 2023-04-27 | $6.28 | $6.28 | 25,700 |
| 2023-04-26 | $6.12 | $6.12 | 51,400 |
| 2023-04-25 | $6.11 | $6.11 | 21,800 |
| 2023-04-24 | $6.11 | $6.11 | 25,800 |
| 2023-04-21 | $6.25 | $6.25 | 38,400 |
| 2023-04-20 | $6.60 | $6.60 | 88,500 |
| 2023-04-19 | $7.13 | $7.13 | 33,400 |
| 2023-04-18 | $7.50 | $7.50 | 31,500 |
| 2023-04-17 | $7.32 | $7.32 | 25,700 |
| 2023-04-14 | $7.45 | $7.45 | 66,200 |
| 2023-04-13 | $7.46 | $7.46 | 62,800 |
| 2023-04-12 | $7.10 | $7.10 | 53,700 |
| 2023-04-11 | $7.12 | $7.12 | 76,700 |
| 2023-04-10 | $7.03 | $7.03 | 79,200 |
| 2023-04-06 | $6.97 | $6.97 | 19,200 |
| 2023-04-05 | $7.11 | $7.11 | 19,800 |
| 2023-04-04 | $7.01 | $7.01 | 63,200 |
| 2023-04-03 | $6.82 | $6.82 | 30,900 |
| 2023-03-31 | $6.90 | $6.90 | 67,200 |
| 2023-03-30 | $6.74 | $6.74 | 71,700 |
| 2023-03-29 | $6.56 | $6.56 | 71,300 |
| 2023-03-28 | $6.06 | $6.06 | 32,000 |
| 2023-03-27 | $6.06 | $6.06 | 43,800 |
| 2023-03-24 | $6.28 | $6.28 | 36,800 |
| 2023-03-23 | $6.84 | $6.84 | 94,700 |
| 2023-03-22 | $6.17 | $6.17 | 76,300 |
| 2023-03-21 | $6.68 | $6.68 | 65,900 |
| 2023-03-20 | $6.30 | $6.30 | 98,100 |
| 2023-03-17 | $5.81 | $5.81 | 192,700 |
| 2023-03-16 | $5.38 | $5.38 | 32,600 |
| 2023-03-15 | $5.24 | $5.24 | 52,100 |
| 2023-03-14 | $5.50 | $5.50 | 86,400 |
| 2023-03-13 | $5.46 | $5.46 | 124,400 |
| 2023-03-10 | $5.25 | $5.25 | 83,500 |
| 2023-03-09 | $5.10 | $5.10 | 75,900 |
| 2023-03-08 | $5.13 | $5.13 | 201,000 |
| 2023-03-07 | $5.56 | $5.56 | 78,000 |
| 2023-03-06 | $5.31 | $5.31 | 72,300 |
| 2023-03-03 | $5.42 | $5.42 | 141,600 |
| 2023-03-02 | $6.10 | $6.10 | 53,300 |
| 2023-03-01 | $6.61 | $6.61 | 6,800 |
| 2023-02-28 | $6.65 | $6.65 | 34,600 |
| 2023-02-27 | $6.57 | $6.57 | 33,700 |
| 2023-02-24 | $6.53 | $6.53 | 39,300 |
| 2023-02-23 | $6.69 | $6.69 | 28,900 |
| 2023-02-22 | $6.67 | $6.67 | 29,000 |
| 2023-02-21 | $6.78 | $6.78 | 55,800 |
| 2023-02-17 | $6.57 | $6.57 | 62,700 |
| 2023-02-16 | $6.35 | $6.35 | 83,600 |
| 2023-02-15 | $6.26 | $6.26 | 76,600 |
| 2023-02-14 | $5.77 | $5.77 | 49,500 |
| 2023-02-13 | $5.51 | $5.51 | 98,100 |
| 2023-02-10 | $5.65 | $5.65 | 108,800 |
| 2023-02-09 | $5.68 | $5.68 | 87,300 |
| 2023-02-08 | $5.77 | $5.77 | 75,000 |
| 2023-02-07 | $5.76 | $5.76 | 93,600 |
| 2023-02-06 | $5.81 | $5.81 | 31,900 |
| 2023-02-03 | $5.83 | $5.83 | 63,200 |
| 2023-02-02 | $5.76 | $5.76 | 86,400 |
| 2023-02-01 | $5.61 | $5.61 | 119,700 |
| 2023-01-31 | $5.50 | $5.50 | 88,600 |
| 2023-01-30 | $5.48 | $5.48 | 105,100 |
| 2023-01-27 | $5.92 | $5.92 | 86,600 |
| 2023-01-26 | $6.14 | $6.14 | 31,600 |
| 2023-01-25 | $5.86 | $5.86 | 69,800 |
| 2023-01-24 | $6.20 | $6.20 | 62,400 |
| 2023-01-23 | $6.18 | $6.18 | 98,100 |
| 2023-01-20 | $6.74 | $6.74 | 118,300 |
| 2023-01-19 | $5.98 | $5.98 | 61,800 |
| 2023-01-18 | $5.50 | $5.50 | 82,700 |
| 2023-01-17 | $6.15 | $6.15 | 132,500 |
| 2023-01-13 | $5.84 | $5.84 | 83,400 |
| 2023-01-12 | $5.55 | $5.55 | 151,000 |
| 2023-01-11 | $5.23 | $5.23 | 101,500 |
| 2023-01-10 | $5.46 | $5.46 | 95,200 |
| 2023-01-09 | $5.72 | $5.72 | 205,500 |
| 2023-01-06 | $5.11 | $5.11 | 164,500 |
| 2023-01-05 | $3.97 | $3.97 | 60,400 |
| 2023-01-04 | $4.00 | $4.00 | 243,600 |
| 2023-01-03 | $3.09 | $3.09 | 92,800 |