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
- 2018-06-14 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 | $11.29 | $11.29 | 453,700 |
| 2023-12-28 | $11.44 | $11.44 | 443,600 |
| 2023-12-27 | $11.50 | $11.50 | 446,100 |
| 2023-12-26 | $11.70 | $11.70 | 528,500 |
| 2023-12-22 | $10.60 | $10.60 | 450,600 |
| 2023-12-21 | $9.86 | $9.86 | 219,300 |
| 2023-12-20 | $9.89 | $9.89 | 254,500 |
| 2023-12-19 | $9.83 | $9.83 | 377,900 |
| 2023-12-18 | $9.90 | $9.90 | 288,300 |
| 2023-12-15 | $10.42 | $10.42 | 263,000 |
| 2023-12-14 | $10.09 | $10.09 | 295,900 |
| 2023-12-13 | $10.20 | $10.20 | 527,500 |
| 2023-12-12 | $9.96 | $9.96 | 671,100 |
| 2023-12-11 | $10.84 | $10.84 | 419,000 |
| 2023-12-08 | $11.40 | $11.40 | 212,100 |
| 2023-12-07 | $11.49 | $11.49 | 538,300 |
| 2023-12-06 | $11.56 | $11.56 | 649,200 |
| 2023-12-05 | $11.20 | $11.20 | 1,099,900 |
| 2023-12-04 | $11.27 | $11.27 | 516,000 |
| 2023-12-01 | $10.54 | $10.54 | 264,400 |
| 2023-11-30 | $10.49 | $10.49 | 235,500 |
| 2023-11-29 | $10.28 | $10.28 | 364,200 |
| 2023-11-28 | $10.48 | $10.48 | 179,800 |
| 2023-11-27 | $10.12 | $10.12 | 168,800 |
| 2023-11-24 | $10.23 | $10.23 | 33,100 |
| 2023-11-22 | $10.27 | $10.27 | 144,400 |
| 2023-11-21 | $10.12 | $10.12 | 134,700 |
| 2023-11-20 | $9.57 | $9.57 | 160,800 |
| 2023-11-17 | $9.67 | $9.67 | 270,000 |
| 2023-11-16 | $9.13 | $9.13 | 289,300 |
| 2023-11-15 | $9.65 | $9.65 | 265,900 |
| 2023-11-14 | $9.75 | $9.75 | 270,900 |
| 2023-11-13 | $10.29 | $10.29 | 280,200 |
| 2023-11-10 | $9.79 | $9.79 | 285,000 |
| 2023-11-09 | $9.28 | $9.28 | 242,900 |
| 2023-11-08 | $9.51 | $9.51 | 232,800 |
| 2023-11-07 | $9.20 | $9.20 | 161,300 |
| 2023-11-06 | $9.20 | $9.20 | 167,600 |
| 2023-11-03 | $9.10 | $9.10 | 237,300 |
| 2023-11-02 | $8.80 | $8.80 | 392,000 |
| 2023-11-01 | $8.23 | $8.23 | 316,500 |
| 2023-10-31 | $8.33 | $8.33 | 218,600 |
| 2023-10-30 | $7.80 | $7.80 | 400,200 |
| 2023-10-27 | $7.96 | $7.96 | 420,300 |
| 2023-10-26 | $8.49 | $8.49 | 338,000 |
| 2023-10-25 | $8.83 | $8.83 | 304,300 |
| 2023-10-24 | $9.20 | $9.20 | 303,200 |
| 2023-10-23 | $9.10 | $9.10 | 1,197,600 |
| 2023-10-20 | $9.38 | $9.38 | 282,600 |
| 2023-10-19 | $9.29 | $9.29 | 144,600 |
| 2023-10-18 | $9.21 | $9.21 | 610,700 |
| 2023-10-17 | $10.20 | $10.20 | 482,000 |
| 2023-10-16 | $9.65 | $9.65 | 535,900 |
| 2023-10-13 | $9.75 | $9.75 | 313,000 |
| 2023-10-12 | $9.70 | $9.70 | 392,200 |
| 2023-10-11 | $9.75 | $9.75 | 1,306,000 |
| 2023-10-10 | $10.02 | $10.02 | 115,300 |
| 2023-10-09 | $10.10 | $10.10 | 197,100 |
| 2023-10-06 | $10.12 | $10.12 | 380,300 |
| 2023-10-05 | $10.00 | $10.00 | 564,400 |
| 2023-10-04 | $10.05 | $10.05 | 506,400 |
| 2023-10-03 | $10.63 | $10.63 | 396,700 |
| 2023-10-02 | $11.16 | $11.16 | 743,600 |
| 2023-09-29 | $11.12 | $11.12 | 467,500 |
| 2023-09-28 | $11.09 | $11.09 | 257,300 |
| 2023-09-27 | $11.06 | $11.06 | 489,100 |
| 2023-09-26 | $11.08 | $11.08 | 308,500 |
| 2023-09-25 | $10.72 | $10.72 | 322,400 |
| 2023-09-22 | $10.71 | $10.71 | 265,200 |
| 2023-09-21 | $10.43 | $10.43 | 443,500 |
| 2023-09-20 | $10.90 | $10.90 | 221,700 |
| 2023-09-19 | $10.83 | $10.83 | 372,400 |
| 2023-09-18 | $11.30 | $11.30 | 562,100 |
| 2023-09-15 | $11.90 | $11.90 | 728,900 |
| 2023-09-14 | $11.54 | $11.54 | 351,600 |
| 2023-09-13 | $10.90 | $10.90 | 509,400 |
| 2023-09-12 | $11.05 | $11.05 | 751,100 |
| 2023-09-11 | $11.88 | $11.88 | 668,400 |
| 2023-09-08 | $10.81 | $10.81 | 945,200 |
| 2023-09-07 | $10.35 | $10.35 | 881,700 |
| 2023-09-06 | $10.50 | $10.50 | 1,319,700 |
| 2023-09-05 | $10.79 | $10.79 | 1,358,200 |
| 2023-09-01 | $9.50 | $9.50 | 1,233,300 |
| 2023-08-31 | $9.35 | $9.35 | 1,833,300 |
| 2023-08-30 | $8.37 | $8.37 | 1,447,100 |
| 2023-08-29 | $6.92 | $6.92 | 188,000 |
| 2023-08-28 | $6.79 | $6.79 | 76,400 |
| 2023-08-25 | $6.79 | $6.79 | 109,900 |
| 2023-08-24 | $6.75 | $6.75 | 112,500 |
| 2023-08-23 | $6.88 | $6.88 | 119,400 |
| 2023-08-22 | $6.88 | $6.88 | 84,800 |
| 2023-08-21 | $6.81 | $6.81 | 144,100 |
| 2023-08-18 | $6.80 | $6.80 | 196,500 |
| 2023-08-17 | $6.85 | $6.85 | 124,100 |
| 2023-08-16 | $6.72 | $6.72 | 134,500 |
| 2023-08-15 | $6.68 | $6.68 | 155,800 |
| 2023-08-14 | $6.67 | $6.67 | 208,800 |
| 2023-08-11 | $6.60 | $6.60 | 401,200 |
| 2023-08-10 | $6.72 | $6.72 | 273,900 |
| 2023-08-09 | $6.75 | $6.75 | 432,300 |
| 2023-08-08 | $7.00 | $7.00 | 300,100 |
| 2023-08-07 | $6.83 | $6.83 | 157,900 |
| 2023-08-04 | $7.00 | $7.00 | 139,600 |
| 2023-08-03 | $7.03 | $7.03 | 145,900 |
| 2023-08-02 | $7.11 | $7.11 | 158,300 |
| 2023-08-01 | $7.11 | $7.11 | 199,900 |
| 2023-07-31 | $7.16 | $7.16 | 324,100 |
| 2023-07-28 | $6.89 | $6.89 | 350,100 |
| 2023-07-27 | $6.65 | $6.65 | 227,900 |
| 2023-07-26 | $6.70 | $6.70 | 342,500 |
| 2023-07-25 | $6.58 | $6.58 | 403,600 |
| 2023-07-24 | $6.80 | $6.80 | 291,600 |
| 2023-07-21 | $6.90 | $6.90 | 390,400 |
| 2023-07-20 | $7.12 | $7.12 | 551,600 |
| 2023-07-19 | $7.10 | $7.10 | 282,300 |
| 2023-07-18 | $7.10 | $7.10 | 420,500 |
| 2023-07-17 | $7.27 | $7.27 | 375,600 |
| 2023-07-14 | $7.66 | $7.66 | 300,100 |
| 2023-07-13 | $7.93 | $7.93 | 286,300 |
| 2023-07-12 | $7.77 | $7.77 | 447,200 |
| 2023-07-11 | $8.17 | $8.17 | 187,400 |
| 2023-07-10 | $8.20 | $8.20 | 372,200 |
| 2023-07-07 | $8.35 | $8.35 | 342,100 |
| 2023-07-06 | $7.79 | $7.79 | 235,000 |
| 2023-07-05 | $8.00 | $8.00 | 317,700 |
| 2023-07-03 | $8.19 | $8.19 | 198,500 |
| 2023-06-30 | $7.62 | $7.62 | 165,700 |
| 2023-06-29 | $7.48 | $7.48 | 113,200 |
| 2023-06-28 | $7.45 | $7.45 | 242,700 |
| 2023-06-27 | $7.59 | $7.59 | 110,100 |
| 2023-06-26 | $7.55 | $7.55 | 110,000 |
| 2023-06-23 | $7.61 | $7.61 | 180,600 |
| 2023-06-22 | $7.82 | $7.82 | 198,400 |
| 2023-06-21 | $7.80 | $7.80 | 428,500 |
| 2023-06-20 | $7.58 | $7.58 | 117,100 |
| 2023-06-16 | $7.56 | $7.56 | 259,400 |
| 2023-06-15 | $7.51 | $7.51 | 293,600 |
| 2023-06-14 | $7.64 | $7.64 | 172,900 |
| 2023-06-13 | $7.35 | $7.35 | 216,900 |
| 2023-06-12 | $7.50 | $7.50 | 245,700 |
| 2023-06-09 | $7.83 | $7.83 | 133,800 |
| 2023-06-08 | $7.70 | $7.70 | 144,800 |
| 2023-06-07 | $7.60 | $7.60 | 536,600 |
| 2023-06-06 | $7.42 | $7.42 | 242,200 |
| 2023-06-05 | $7.48 | $7.48 | 160,700 |
| 2023-06-02 | $7.45 | $7.45 | 210,400 |
| 2023-06-01 | $7.40 | $7.40 | 202,800 |
| 2023-05-31 | $7.65 | $7.65 | 213,400 |
| 2023-05-30 | $7.72 | $7.72 | 366,700 |
| 2023-05-26 | $7.40 | $7.40 | 132,600 |
| 2023-05-25 | $7.32 | $7.32 | 128,000 |
| 2023-05-24 | $7.48 | $7.48 | 194,500 |
| 2023-05-23 | $7.41 | $7.41 | 223,100 |
| 2023-05-22 | $7.24 | $7.24 | 171,900 |
| 2023-05-19 | $7.05 | $7.05 | 273,300 |
| 2023-05-18 | $7.38 | $7.38 | 2,284,200 |
| 2023-05-17 | $7.41 | $7.41 | 244,600 |
| 2023-05-16 | $7.46 | $7.46 | 216,300 |
| 2023-05-15 | $7.30 | $7.30 | 153,200 |
| 2023-05-12 | $7.20 | $7.20 | 385,600 |
| 2023-05-11 | $7.30 | $7.30 | 399,100 |
| 2023-05-10 | $8.00 | $8.00 | 228,800 |
| 2023-05-09 | $8.30 | $8.30 | 414,900 |
| 2023-05-08 | $8.62 | $8.62 | 250,100 |
| 2023-05-05 | $8.58 | $8.58 | 728,600 |
| 2023-05-04 | $7.99 | $7.99 | 575,500 |
| 2023-05-03 | $7.38 | $7.38 | 320,400 |
| 2023-05-02 | $7.43 | $7.43 | 225,800 |
| 2023-05-01 | $7.33 | $7.33 | 705,200 |
| 2023-04-28 | $7.10 | $7.10 | 278,200 |
| 2023-04-27 | $7.32 | $7.32 | 662,200 |
| 2023-04-26 | $6.89 | $6.89 | 146,900 |
| 2023-04-25 | $6.80 | $6.80 | 240,600 |
| 2023-04-24 | $6.86 | $6.86 | 403,700 |
| 2023-04-21 | $7.00 | $7.00 | 194,100 |
| 2023-04-20 | $7.00 | $7.00 | 359,900 |
| 2023-04-19 | $7.15 | $7.15 | 83,600 |
| 2023-04-18 | $7.10 | $7.10 | 129,500 |
| 2023-04-17 | $7.22 | $7.22 | 142,100 |
| 2023-04-14 | $7.10 | $7.10 | 334,000 |
| 2023-04-13 | $7.30 | $7.30 | 232,400 |
| 2023-04-12 | $7.03 | $7.03 | 380,300 |
| 2023-04-11 | $7.00 | $7.00 | 180,400 |
| 2023-04-10 | $7.15 | $7.15 | 164,100 |
| 2023-04-06 | $7.15 | $7.15 | 233,500 |
| 2023-04-05 | $7.12 | $7.12 | 267,200 |
| 2023-04-04 | $7.05 | $7.05 | 577,400 |
| 2023-04-03 | $7.32 | $7.32 | 381,000 |
| 2023-03-31 | $7.68 | $7.68 | 203,300 |
| 2023-03-30 | $7.91 | $7.91 | 140,600 |
| 2023-03-29 | $7.96 | $7.96 | 74,400 |
| 2023-03-28 | $8.00 | $8.00 | 137,300 |
| 2023-03-27 | $7.85 | $7.85 | 210,700 |
| 2023-03-24 | $7.85 | $7.85 | 3,019,200 |
| 2023-03-23 | $7.87 | $7.87 | 344,100 |
| 2023-03-22 | $8.03 | $8.03 | 1,706,100 |
| 2023-03-21 | $8.01 | $8.01 | 168,800 |
| 2023-03-20 | $8.05 | $8.05 | 97,700 |
| 2023-03-17 | $8.17 | $8.17 | 127,900 |
| 2023-03-16 | $8.05 | $8.05 | 301,300 |
| 2023-03-15 | $7.98 | $7.98 | 141,300 |
| 2023-03-14 | $8.02 | $8.02 | 102,600 |
| 2023-03-13 | $7.99 | $7.99 | 180,500 |
| 2023-03-10 | $8.10 | $8.10 | 3,182,200 |
| 2023-03-09 | $8.15 | $8.15 | 253,300 |
| 2023-03-08 | $8.38 | $8.38 | 166,800 |
| 2023-03-07 | $8.52 | $8.52 | 212,600 |
| 2023-03-06 | $8.64 | $8.64 | 213,600 |
| 2023-03-03 | $8.90 | $8.90 | 3,123,700 |
| 2023-03-02 | $8.45 | $8.45 | 175,800 |
| 2023-03-01 | $8.35 | $8.35 | 451,200 |
| 2023-02-28 | $8.30 | $8.30 | 302,500 |
| 2023-02-27 | $8.21 | $8.21 | 126,500 |
| 2023-02-24 | $8.52 | $8.52 | 100,600 |
| 2023-02-23 | $8.46 | $8.46 | 80,500 |
| 2023-02-22 | $8.51 | $8.51 | 108,500 |
| 2023-02-21 | $8.50 | $8.50 | 397,800 |
| 2023-02-17 | $9.05 | $9.05 | 233,200 |
| 2023-02-16 | $8.90 | $8.90 | 274,700 |
| 2023-02-15 | $8.83 | $8.83 | 263,100 |
| 2023-02-14 | $8.62 | $8.62 | 184,100 |
| 2023-02-13 | $8.40 | $8.40 | 210,300 |
| 2023-02-10 | $8.37 | $8.37 | 313,900 |
| 2023-02-09 | $7.95 | $7.95 | 381,900 |
| 2023-02-08 | $8.28 | $8.28 | 233,900 |
| 2023-02-07 | $8.65 | $8.65 | 214,100 |
| 2023-02-06 | $8.69 | $8.69 | 209,200 |
| 2023-02-03 | $8.54 | $8.54 | 282,200 |
| 2023-02-02 | $8.25 | $8.25 | 406,800 |
| 2023-02-01 | $8.45 | $8.45 | 552,200 |
| 2023-01-31 | $8.06 | $8.06 | 345,100 |
| 2023-01-30 | $7.51 | $7.51 | 1,353,200 |
| 2023-01-27 | $7.52 | $7.52 | 407,000 |
| 2023-01-26 | $7.48 | $7.48 | 662,000 |
| 2023-01-25 | $7.81 | $7.81 | 288,600 |
| 2023-01-24 | $7.89 | $7.89 | 221,200 |
| 2023-01-23 | $7.90 | $7.90 | 402,000 |
| 2023-01-20 | $8.00 | $8.00 | 433,300 |
| 2023-01-19 | $8.05 | $8.05 | 388,300 |
| 2023-01-18 | $8.38 | $8.38 | 298,400 |
| 2023-01-17 | $8.50 | $8.50 | 228,100 |
| 2023-01-13 | $8.30 | $8.30 | 203,500 |
| 2023-01-12 | $8.24 | $8.24 | 259,900 |
| 2023-01-11 | $8.23 | $8.23 | 383,100 |
| 2023-01-10 | $8.13 | $8.13 | 290,000 |
| 2023-01-09 | $8.15 | $8.15 | 494,400 |
| 2023-01-06 | $8.58 | $8.58 | 278,700 |
| 2023-01-05 | $8.74 | $8.74 | 374,600 |
| 2023-01-04 | $8.50 | $8.50 | 285,700 |
| 2023-01-03 | $8.33 | $8.33 | 316,400 |