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
- 2007-05-16 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 | $9.55 | $9.55 | 3,800 |
| 2023-12-28 | $9.59 | $9.59 | 3,600 |
| 2023-12-27 | $9.50 | $9.50 | 22,200 |
| 2023-12-26 | $9.37 | $9.37 | 1,300 |
| 2023-12-22 | $9.35 | $9.35 | 18,000 |
| 2023-12-21 | $9.32 | $9.32 | 20,900 |
| 2023-12-20 | $9.36 | $9.36 | 42,000 |
| 2023-12-19 | $9.20 | $9.20 | 16,800 |
| 2023-12-18 | $9.30 | $9.30 | 1,100 |
| 2023-12-15 | $9.30 | $9.30 | 3,200 |
| 2023-12-14 | $9.11 | $9.11 | 8,300 |
| 2023-12-13 | $9.40 | $9.40 | 2,400 |
| 2023-12-12 | $9.40 | $9.40 | 1,900 |
| 2023-12-11 | $9.50 | $9.50 | 10,600 |
| 2023-12-08 | $9.50 | $9.50 | 1,800 |
| 2023-12-07 | $9.55 | $9.55 | 1,700 |
| 2023-12-06 | $9.45 | $9.45 | 4,600 |
| 2023-12-05 | $9.50 | $9.50 | 9,100 |
| 2023-12-04 | $9.35 | $9.35 | 15,900 |
| 2023-12-01 | $9.45 | $9.45 | 900 |
| 2023-11-30 | $9.41 | $9.41 | 2,100 |
| 2023-11-29 | $9.35 | $9.35 | 2,400 |
| 2023-11-28 | $9.60 | $9.60 | 2,700 |
| 2023-11-27 | $9.90 | $9.90 | 3,700 |
| 2023-11-24 | $9.90 | $9.90 | 1,800 |
| 2023-11-22 | $9.85 | $9.85 | 9,700 |
| 2023-11-21 | $9.85 | $9.85 | 4,600 |
| 2023-11-20 | $10.00 | $10.00 | 1,000 |
| 2023-11-17 | $10.10 | $10.10 | 1,600 |
| 2023-11-16 | $10.07 | $10.07 | 300 |
| 2023-11-15 | $10.09 | $10.09 | 700 |
| 2023-11-14 | $10.00 | $10.00 | 2,200 |
| 2023-11-13 | $10.00 | $10.00 | 300 |
| 2023-11-10 | $10.00 | $10.00 | 1,100 |
| 2023-11-09 | $9.98 | $9.98 | 2,300 |
| 2023-11-08 | $10.06 | $10.06 | 3,400 |
| 2023-11-07 | $9.99 | $9.99 | 5,000 |
| 2023-11-06 | $10.50 | $10.50 | 12,500 |
| 2023-11-03 | $11.50 | $11.50 | 1,300 |
| 2023-11-02 | $11.20 | $11.20 | 200 |
| 2023-11-01 | $11.25 | $11.25 | 900 |
| 2023-10-31 | $11.50 | $11.50 | 700 |
| 2023-10-30 | $11.00 | $11.00 | 3,500 |
| 2023-10-27 | $11.28 | $11.28 | 400 |
| 2023-10-26 | $11.50 | $11.50 | 200 |
| 2023-10-25 | $11.35 | $11.35 | 900 |
| 2023-10-24 | $11.35 | $11.35 | 600 |
| 2023-10-23 | $11.25 | $11.25 | 1,900 |
| 2023-10-20 | $11.42 | $11.42 | 400 |
| 2023-10-19 | $11.40 | $11.40 | 3,000 |
| 2023-10-18 | $11.50 | $11.50 | 1,800 |
| 2023-10-17 | $11.55 | $11.55 | 4,300 |
| 2023-10-16 | $11.80 | $11.80 | 7,000 |
| 2023-10-13 | $11.60 | $11.60 | 300 |
| 2023-10-12 | $11.80 | $11.80 | 500 |
| 2023-10-11 | $11.75 | $11.75 | 0 |
| 2023-10-10 | $11.75 | $11.75 | 1,400 |
| 2023-10-09 | $11.90 | $11.90 | 0 |
| 2023-10-06 | $11.90 | $11.90 | 8,500 |
| 2023-10-05 | $11.89 | $11.89 | 1,300 |
| 2023-10-04 | $11.90 | $11.90 | 1,200 |
| 2023-10-03 | $11.90 | $11.90 | 1,300 |
| 2023-10-02 | $11.99 | $11.99 | 1,700 |
| 2023-09-29 | $12.01 | $12.01 | 4,200 |
| 2023-09-28 | $12.80 | $12.80 | 0 |
| 2023-09-27 | $12.80 | $12.80 | 100 |
| 2023-09-26 | $12.40 | $12.40 | 0 |
| 2023-09-25 | $12.40 | $12.40 | 1,600 |
| 2023-09-22 | $12.86 | $12.86 | 100 |
| 2023-09-21 | $12.86 | $12.86 | 1,200 |
| 2023-09-20 | $13.00 | $13.00 | 800 |
| 2023-09-19 | $13.11 | $13.11 | 300 |
| 2023-09-18 | $13.50 | $13.50 | 600 |
| 2023-09-15 | $13.75 | $13.75 | 0 |
| 2023-09-14 | $13.75 | $13.75 | 400 |
| 2023-09-13 | $13.60 | $13.60 | 5,400 |
| 2023-09-12 | $13.28 | $13.28 | 700 |
| 2023-09-11 | $13.14 | $13.14 | 0 |
| 2023-09-08 | $13.14 | $13.14 | 500 |
| 2023-09-07 | $13.16 | $13.16 | 900 |
| 2023-09-06 | $13.70 | $13.70 | 100 |
| 2023-09-05 | $13.63 | $13.63 | 2,600 |
| 2023-09-01 | $13.62 | $13.62 | 200 |
| 2023-08-31 | $13.90 | $13.90 | 1,000 |
| 2023-08-30 | $14.00 | $14.00 | 400 |
| 2023-08-29 | $14.00 | $14.00 | 1,100 |
| 2023-08-28 | $13.56 | $13.56 | 700 |
| 2023-08-25 | $14.51 | $14.51 | 3,500 |
| 2023-08-24 | $14.57 | $14.57 | 0 |
| 2023-08-23 | $14.57 | $14.57 | 8,900 |
| 2023-08-22 | $14.27 | $14.27 | 1,200 |
| 2023-08-21 | $14.24 | $14.24 | 7,900 |
| 2023-08-18 | $13.58 | $13.58 | 7,200 |
| 2023-08-17 | $13.43 | $13.43 | 3,500 |
| 2023-08-16 | $12.96 | $12.96 | 200 |
| 2023-08-15 | $13.50 | $13.50 | 300 |
| 2023-08-14 | $13.49 | $13.49 | 12,800 |
| 2023-08-11 | $13.00 | $13.00 | 9,300 |
| 2023-08-10 | $11.35 | $11.35 | 9,600 |
| 2023-08-09 | $11.65 | $11.65 | 1,100 |
| 2023-08-08 | $11.50 | $11.50 | 2,300 |
| 2023-08-07 | $11.30 | $11.30 | 3,500 |
| 2023-08-04 | $11.38 | $11.38 | 5,400 |
| 2023-08-03 | $11.76 | $11.76 | 6,100 |
| 2023-08-02 | $11.75 | $11.75 | 2,100 |
| 2023-08-01 | $11.50 | $11.50 | 4,400 |
| 2023-07-31 | $11.55 | $11.55 | 3,600 |
| 2023-07-28 | $11.05 | $11.05 | 2,300 |
| 2023-07-27 | $11.15 | $11.15 | 3,100 |
| 2023-07-26 | $11.16 | $11.16 | 900 |
| 2023-07-25 | $11.50 | $11.50 | 2,300 |
| 2023-07-24 | $11.15 | $11.15 | 200 |
| 2023-07-21 | $11.06 | $11.06 | 2,300 |
| 2023-07-20 | $11.65 | $11.65 | 9,300 |
| 2023-07-19 | $11.50 | $11.50 | 700 |
| 2023-07-18 | $11.70 | $11.70 | 200 |
| 2023-07-17 | $11.80 | $11.80 | 1,600 |
| 2023-07-14 | $11.90 | $11.90 | 3,300 |
| 2023-07-13 | $11.65 | $11.65 | 2,500 |
| 2023-07-12 | $11.60 | $11.60 | 700 |
| 2023-07-11 | $11.50 | $11.50 | 500 |
| 2023-07-10 | $11.40 | $11.40 | 600 |
| 2023-07-07 | $11.90 | $11.90 | 1,700 |
| 2023-07-06 | $11.80 | $11.80 | 600 |
| 2023-07-05 | $11.60 | $11.60 | 300 |
| 2023-07-03 | $11.50 | $11.50 | 200 |
| 2023-06-30 | $11.40 | $11.40 | 1,200 |
| 2023-06-29 | $11.50 | $11.50 | 2,100 |
| 2023-06-28 | $11.60 | $11.60 | 1,500 |
| 2023-06-27 | $11.50 | $11.50 | 0 |
| 2023-06-26 | $11.50 | $11.50 | 1,300 |
| 2023-06-23 | $11.49 | $11.49 | 100 |
| 2023-06-22 | $11.49 | $11.49 | 1,600 |
| 2023-06-21 | $11.50 | $11.50 | 2,300 |
| 2023-06-20 | $11.00 | $11.00 | 2,600 |
| 2023-06-16 | $10.95 | $10.95 | 4,300 |
| 2023-06-15 | $11.05 | $11.05 | 200 |
| 2023-06-14 | $11.00 | $11.00 | 2,000 |
| 2023-06-13 | $11.05 | $11.05 | 400 |
| 2023-06-12 | $11.00 | $11.00 | 7,700 |
| 2023-06-09 | $11.00 | $11.00 | 5,300 |
| 2023-06-08 | $10.95 | $10.95 | 2,800 |
| 2023-06-07 | $10.95 | $10.95 | 1,400 |
| 2023-06-06 | $11.00 | $11.00 | 6,600 |
| 2023-06-05 | $11.00 | $11.00 | 1,800 |
| 2023-06-02 | $11.00 | $11.00 | 3,200 |
| 2023-06-01 | $11.00 | $11.00 | 8,900 |
| 2023-05-31 | $11.48 | $11.48 | 3,000 |
| 2023-05-30 | $11.60 | $11.60 | 1,700 |
| 2023-05-26 | $11.60 | $11.60 | 4,000 |
| 2023-05-25 | $11.50 | $11.50 | 4,600 |
| 2023-05-24 | $12.20 | $12.20 | 3,900 |
| 2023-05-23 | $12.50 | $12.50 | 2,200 |
| 2023-05-22 | $12.50 | $12.50 | 6,100 |
| 2023-05-19 | $12.45 | $12.45 | 200 |
| 2023-05-18 | $12.49 | $12.49 | 3,700 |
| 2023-05-17 | $12.05 | $12.05 | 29,300 |
| 2023-05-16 | $12.40 | $12.40 | 9,800 |
| 2023-05-15 | $12.45 | $12.45 | 1,400 |
| 2023-05-12 | $12.55 | $12.55 | 3,400 |
| 2023-05-11 | $12.50 | $12.50 | 30,500 |
| 2023-05-10 | $11.10 | $11.10 | 400 |
| 2023-05-09 | $11.38 | $11.38 | 5,200 |
| 2023-05-08 | $11.75 | $11.75 | 600 |
| 2023-05-05 | $11.85 | $11.85 | 300 |
| 2023-05-04 | $11.80 | $11.80 | 1,500 |
| 2023-05-03 | $11.65 | $11.65 | 500 |
| 2023-05-02 | $11.30 | $11.30 | 7,700 |
| 2023-05-01 | $11.35 | $11.35 | 2,200 |
| 2023-04-28 | $11.40 | $11.40 | 3,400 |
| 2023-04-27 | $11.60 | $11.60 | 300 |
| 2023-04-26 | $11.54 | $11.54 | 1,100 |
| 2023-04-25 | $11.61 | $11.61 | 3,000 |
| 2023-04-24 | $11.62 | $11.62 | 400 |
| 2023-04-21 | $11.75 | $11.75 | 1,000 |
| 2023-04-20 | $11.80 | $11.80 | 4,600 |
| 2023-04-19 | $12.00 | $12.00 | 3,700 |
| 2023-04-18 | $11.65 | $11.65 | 4,500 |
| 2023-04-17 | $12.00 | $12.00 | 1,000 |
| 2023-04-14 | $11.99 | $11.99 | 1,500 |
| 2023-04-13 | $11.92 | $11.92 | 5,400 |
| 2023-04-12 | $11.85 | $11.85 | 1,800 |
| 2023-04-11 | $11.85 | $11.85 | 6,400 |
| 2023-04-10 | $11.55 | $11.55 | 11,200 |
| 2023-04-06 | $11.50 | $11.50 | 34,700 |
| 2023-04-05 | $11.15 | $11.15 | 6,900 |
| 2023-04-04 | $11.10 | $11.10 | 3,100 |
| 2023-04-03 | $11.21 | $11.21 | 6,400 |
| 2023-03-31 | $10.85 | $10.85 | 8,700 |
| 2023-03-30 | $10.95 | $10.95 | 3,800 |
| 2023-03-29 | $11.01 | $11.01 | 28,400 |
| 2023-03-28 | $12.16 | $12.16 | 94,200 |
| 2023-03-27 | $16.75 | $16.75 | 1,900 |
| 2023-03-24 | $17.00 | $17.00 | 1,900 |
| 2023-03-23 | $16.75 | $16.75 | 2,700 |
| 2023-03-22 | $16.81 | $16.81 | 600 |
| 2023-03-21 | $16.75 | $16.75 | 2,300 |
| 2023-03-20 | $16.70 | $16.70 | 7,000 |
| 2023-03-17 | $16.70 | $16.70 | 2,000 |
| 2023-03-16 | $16.76 | $16.76 | 9,600 |
| 2023-03-15 | $17.05 | $17.05 | 1,000 |
| 2023-03-14 | $17.15 | $17.15 | 1,000 |
| 2023-03-13 | $17.20 | $17.20 | 6,800 |
| 2023-03-10 | $17.10 | $17.10 | 1,700 |
| 2023-03-09 | $17.26 | $17.26 | 6,000 |
| 2023-03-08 | $17.70 | $17.70 | 700 |
| 2023-03-07 | $17.75 | $17.75 | 3,400 |
| 2023-03-06 | $17.49 | $17.49 | 4,300 |
| 2023-03-03 | $17.60 | $17.60 | 3,200 |
| 2023-03-02 | $17.96 | $17.96 | 200 |
| 2023-03-01 | $18.00 | $18.00 | 1,300 |
| 2023-02-28 | $18.00 | $18.00 | 2,400 |
| 2023-02-27 | $17.75 | $17.75 | 4,400 |
| 2023-02-24 | $18.38 | $18.38 | 600 |
| 2023-02-23 | $18.00 | $18.00 | 4,800 |
| 2023-02-22 | $18.29 | $18.29 | 3,600 |
| 2023-02-21 | $18.20 | $18.20 | 12,200 |
| 2023-02-17 | $18.05 | $18.05 | 1,800 |
| 2023-02-16 | $17.96 | $17.96 | 14,400 |
| 2023-02-15 | $18.50 | $18.50 | 2,000 |
| 2023-02-14 | $18.50 | $18.50 | 15,600 |
| 2023-02-13 | $18.50 | $18.50 | 5,300 |
| 2023-02-10 | $18.60 | $18.60 | 3,600 |
| 2023-02-09 | $18.65 | $18.65 | 5,000 |
| 2023-02-08 | $18.80 | $18.80 | 8,900 |
| 2023-02-07 | $19.25 | $19.25 | 4,100 |
| 2023-02-06 | $19.00 | $19.00 | 2,600 |
| 2023-02-03 | $19.25 | $19.25 | 2,900 |
| 2023-02-02 | $19.00 | $19.00 | 5,700 |
| 2023-02-01 | $19.00 | $19.00 | 5,300 |
| 2023-01-31 | $18.99 | $18.99 | 17,900 |
| 2023-01-30 | $19.00 | $19.00 | 3,200 |
| 2023-01-27 | $19.00 | $19.00 | 4,700 |
| 2023-01-26 | $19.00 | $19.00 | 1,800 |
| 2023-01-25 | $19.00 | $19.00 | 2,800 |
| 2023-01-24 | $19.00 | $19.00 | 2,800 |
| 2023-01-23 | $19.00 | $19.00 | 4,900 |
| 2023-01-20 | $18.97 | $18.97 | 3,300 |
| 2023-01-19 | $18.50 | $18.50 | 2,900 |
| 2023-01-18 | $18.60 | $18.60 | 2,400 |
| 2023-01-17 | $19.00 | $19.00 | 4,000 |
| 2023-01-13 | $19.05 | $19.05 | 2,200 |
| 2023-01-12 | $19.10 | $19.10 | 0 |
| 2023-01-11 | $19.10 | $19.10 | 600 |
| 2023-01-10 | $19.10 | $19.10 | 8,800 |
| 2023-01-09 | $18.60 | $18.60 | 3,700 |
| 2023-01-06 | $18.55 | $18.55 | 1,100 |
| 2023-01-05 | $18.70 | $18.70 | 900 |
| 2023-01-04 | $18.79 | $18.79 | 1,300 |
| 2023-01-03 | $18.40 | $18.40 | 2,800 |