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
- 2020-08-18 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 | $15.75 | $15.75 | 630,300 |
| 2023-12-28 | $16.95 | $16.95 | 867,800 |
| 2023-12-27 | $17.87 | $17.87 | 536,700 |
| 2023-12-26 | $16.25 | $16.25 | 607,500 |
| 2023-12-22 | $13.60 | $13.60 | 458,300 |
| 2023-12-21 | $11.70 | $11.70 | 237,700 |
| 2023-12-20 | $10.61 | $10.61 | 183,600 |
| 2023-12-19 | $10.38 | $10.38 | 154,700 |
| 2023-12-18 | $10.25 | $10.25 | 196,900 |
| 2023-12-15 | $9.81 | $9.81 | 94,200 |
| 2023-12-14 | $9.96 | $9.96 | 178,200 |
| 2023-12-13 | $9.97 | $9.97 | 192,400 |
| 2023-12-12 | $9.53 | $9.53 | 162,300 |
| 2023-12-11 | $9.18 | $9.18 | 356,100 |
| 2023-12-08 | $10.09 | $10.09 | 358,100 |
| 2023-12-07 | $9.28 | $9.28 | 147,500 |
| 2023-12-06 | $9.55 | $9.55 | 164,200 |
| 2023-12-05 | $9.39 | $9.39 | 397,300 |
| 2023-12-04 | $9.41 | $9.41 | 647,200 |
| 2023-12-01 | $8.58 | $8.58 | 243,900 |
| 2023-11-30 | $7.77 | $7.77 | 116,400 |
| 2023-11-29 | $7.74 | $7.74 | 210,100 |
| 2023-11-28 | $7.80 | $7.80 | 231,700 |
| 2023-11-27 | $7.19 | $7.19 | 241,300 |
| 2023-11-24 | $6.89 | $6.89 | 106,500 |
| 2023-11-22 | $6.43 | $6.43 | 109,400 |
| 2023-11-21 | $6.54 | $6.54 | 154,800 |
| 2023-11-20 | $6.71 | $6.71 | 105,400 |
| 2023-11-17 | $6.34 | $6.34 | 105,800 |
| 2023-11-16 | $6.51 | $6.51 | 142,500 |
| 2023-11-15 | $6.78 | $6.78 | 206,000 |
| 2023-11-14 | $6.16 | $6.16 | 318,700 |
| 2023-11-13 | $7.10 | $7.10 | 298,100 |
| 2023-11-10 | $6.78 | $6.78 | 189,000 |
| 2023-11-09 | $6.44 | $6.44 | 374,600 |
| 2023-11-08 | $6.29 | $6.29 | 172,600 |
| 2023-11-07 | $6.07 | $6.07 | 194,600 |
| 2023-11-06 | $5.92 | $5.92 | 195,200 |
| 2023-11-03 | $5.43 | $5.43 | 129,600 |
| 2023-11-02 | $5.61 | $5.61 | 195,900 |
| 2023-11-01 | $5.35 | $5.35 | 103,200 |
| 2023-10-31 | $5.31 | $5.31 | 72,200 |
| 2023-10-30 | $5.31 | $5.31 | 113,000 |
| 2023-10-27 | $5.18 | $5.18 | 103,500 |
| 2023-10-26 | $5.36 | $5.36 | 120,400 |
| 2023-10-25 | $5.40 | $5.40 | 161,900 |
| 2023-10-24 | $5.10 | $5.10 | 192,300 |
| 2023-10-23 | $4.93 | $4.93 | 124,500 |
| 2023-10-20 | $4.72 | $4.72 | 90,200 |
| 2023-10-19 | $4.76 | $4.76 | 146,500 |
| 2023-10-18 | $4.68 | $4.68 | 120,800 |
| 2023-10-17 | $4.78 | $4.78 | 91,700 |
| 2023-10-16 | $4.94 | $4.94 | 388,100 |
| 2023-10-13 | $4.55 | $4.55 | 127,700 |
| 2023-10-12 | $4.70 | $4.70 | 142,400 |
| 2023-10-11 | $5.02 | $5.02 | 102,000 |
| 2023-10-10 | $5.13 | $5.13 | 92,700 |
| 2023-10-09 | $4.88 | $4.88 | 69,500 |
| 2023-10-06 | $4.94 | $4.94 | 64,100 |
| 2023-10-05 | $4.60 | $4.60 | 131,700 |
| 2023-10-04 | $5.01 | $5.01 | 89,100 |
| 2023-10-03 | $5.05 | $5.05 | 83,400 |
| 2023-10-02 | $5.10 | $5.10 | 98,100 |
| 2023-09-29 | $4.80 | $4.80 | 64,100 |
| 2023-09-28 | $4.99 | $4.99 | 81,300 |
| 2023-09-27 | $4.74 | $4.74 | 35,300 |
| 2023-09-26 | $4.84 | $4.84 | 64,900 |
| 2023-09-25 | $4.80 | $4.80 | 33,800 |
| 2023-09-22 | $4.78 | $4.78 | 81,600 |
| 2023-09-21 | $4.68 | $4.68 | 105,900 |
| 2023-09-20 | $4.85 | $4.85 | 117,700 |
| 2023-09-19 | $5.16 | $5.16 | 68,700 |
| 2023-09-18 | $4.94 | $4.94 | 184,600 |
| 2023-09-15 | $4.76 | $4.76 | 72,600 |
| 2023-09-14 | $4.75 | $4.75 | 100,100 |
| 2023-09-13 | $4.57 | $4.57 | 49,800 |
| 2023-09-12 | $4.51 | $4.51 | 69,600 |
| 2023-09-11 | $4.19 | $4.19 | 187,000 |
| 2023-09-08 | $4.67 | $4.67 | 62,900 |
| 2023-09-07 | $4.48 | $4.48 | 92,500 |
| 2023-09-06 | $4.42 | $4.42 | 52,600 |
| 2023-09-05 | $4.35 | $4.35 | 88,200 |
| 2023-09-01 | $4.05 | $4.05 | 117,600 |
| 2023-08-31 | $4.33 | $4.33 | 68,500 |
| 2023-08-30 | $4.85 | $4.85 | 66,900 |
| 2023-08-29 | $4.85 | $4.85 | 258,900 |
| 2023-08-28 | $4.34 | $4.34 | 119,100 |
| 2023-08-25 | $3.85 | $3.85 | 83,800 |
| 2023-08-24 | $3.82 | $3.82 | 54,600 |
| 2023-08-23 | $3.94 | $3.94 | 138,400 |
| 2023-08-22 | $3.88 | $3.88 | 42,800 |
| 2023-08-21 | $4.11 | $4.11 | 94,600 |
| 2023-08-18 | $4.00 | $4.00 | 109,900 |
| 2023-08-17 | $3.88 | $3.88 | 134,300 |
| 2023-08-16 | $4.08 | $4.08 | 81,300 |
| 2023-08-15 | $4.12 | $4.12 | 76,300 |
| 2023-08-14 | $4.38 | $4.38 | 34,900 |
| 2023-08-11 | $4.50 | $4.50 | 22,500 |
| 2023-08-10 | $4.51 | $4.51 | 42,900 |
| 2023-08-09 | $4.60 | $4.60 | 70,200 |
| 2023-08-08 | $4.79 | $4.79 | 73,100 |
| 2023-08-07 | $4.70 | $4.70 | 106,900 |
| 2023-08-04 | $4.74 | $4.74 | 59,600 |
| 2023-08-03 | $4.80 | $4.80 | 92,100 |
| 2023-08-02 | $5.02 | $5.02 | 159,300 |
| 2023-08-01 | $5.48 | $5.48 | 108,800 |
| 2023-07-31 | $5.24 | $5.24 | 50,100 |
| 2023-07-28 | $5.17 | $5.17 | 62,900 |
| 2023-07-27 | $5.11 | $5.11 | 60,200 |
| 2023-07-26 | $5.33 | $5.33 | 44,600 |
| 2023-07-25 | $5.40 | $5.40 | 59,500 |
| 2023-07-24 | $5.28 | $5.28 | 130,600 |
| 2023-07-21 | $5.61 | $5.61 | 85,400 |
| 2023-07-20 | $5.45 | $5.45 | 88,600 |
| 2023-07-19 | $5.65 | $5.64 | 58,900 |
| 2023-07-18 | $5.39 | $5.39 | 94,400 |
| 2023-07-17 | $5.50 | $5.50 | 121,900 |
| 2023-07-14 | $5.43 | $5.43 | 231,400 |
| 2023-07-13 | $5.89 | $5.89 | 352,500 |
| 2023-07-12 | $5.33 | $5.33 | 205,500 |
| 2023-07-11 | $5.58 | $5.58 | 122,200 |
| 2023-07-10 | $5.90 | $5.90 | 142,300 |
| 2023-07-07 | $6.14 | $6.14 | 128,700 |
| 2023-07-06 | $5.92 | $5.92 | 197,600 |
| 2023-07-05 | $6.45 | $6.45 | 263,500 |
| 2023-07-03 | $6.80 | $6.80 | 242,500 |
| 2023-06-30 | $6.19 | $6.19 | 647,300 |
| 2023-06-29 | $4.82 | $4.82 | 153,600 |
| 2023-06-28 | $4.46 | $4.46 | 102,700 |
| 2023-06-27 | $4.74 | $4.74 | 195,800 |
| 2023-06-26 | $4.28 | $4.28 | 108,900 |
| 2023-06-23 | $4.35 | $4.35 | 290,400 |
| 2023-06-22 | $4.27 | $4.27 | 141,800 |
| 2023-06-21 | $4.18 | $4.18 | 210,600 |
| 2023-06-20 | $4.03 | $4.03 | 112,200 |
| 2023-06-16 | $3.73 | $3.73 | 110,800 |
| 2023-06-15 | $3.54 | $3.54 | 90,300 |
| 2023-06-14 | $3.53 | $3.53 | 64,200 |
| 2023-06-13 | $3.47 | $3.47 | 77,200 |
| 2023-06-12 | $3.49 | $3.49 | 160,700 |
| 2023-06-09 | $3.97 | $3.97 | 65,000 |
| 2023-06-08 | $4.15 | $4.15 | 62,800 |
| 2023-06-07 | $4.17 | $4.17 | 67,100 |
| 2023-06-06 | $4.23 | $4.23 | 78,700 |
| 2023-06-05 | $4.13 | $4.13 | 53,800 |
| 2023-06-02 | $4.38 | $4.38 | 67,600 |
| 2023-06-01 | $4.47 | $4.47 | 86,900 |
| 2023-05-31 | $4.13 | $4.13 | 34,200 |
| 2023-05-30 | $4.25 | $4.25 | 104,900 |
| 2023-05-26 | $4.05 | $4.05 | 44,100 |
| 2023-05-25 | $3.93 | $3.93 | 55,800 |
| 2023-05-24 | $4.02 | $4.02 | 90,800 |
| 2023-05-23 | $4.24 | $4.24 | 20,700 |
| 2023-05-22 | $4.22 | $4.22 | 33,000 |
| 2023-05-19 | $4.28 | $4.28 | 29,300 |
| 2023-05-18 | $4.19 | $4.19 | 47,700 |
| 2023-05-17 | $4.36 | $4.36 | 71,800 |
| 2023-05-16 | $4.23 | $4.23 | 44,000 |
| 2023-05-15 | $4.23 | $4.23 | 104,900 |
| 2023-05-12 | $3.69 | $3.69 | 56,800 |
| 2023-05-11 | $3.83 | $3.83 | 41,200 |
| 2023-05-10 | $4.04 | $4.04 | 69,400 |
| 2023-05-09 | $3.93 | $3.93 | 59,800 |
| 2023-05-08 | $3.89 | $3.89 | 119,600 |
| 2023-05-05 | $4.32 | $4.32 | 35,700 |
| 2023-05-04 | $4.18 | $4.18 | 27,300 |
| 2023-05-03 | $4.16 | $4.16 | 48,000 |
| 2023-05-02 | $4.20 | $4.20 | 44,800 |
| 2023-05-01 | $4.12 | $4.12 | 25,500 |
| 2023-04-28 | $4.29 | $4.29 | 52,900 |
| 2023-04-27 | $4.28 | $4.28 | 90,600 |
| 2023-04-26 | $4.15 | $4.15 | 58,000 |
| 2023-04-25 | $4.25 | $4.25 | 54,900 |
| 2023-04-24 | $4.08 | $4.08 | 82,200 |
| 2023-04-21 | $4.19 | $4.19 | 43,400 |
| 2023-04-20 | $4.25 | $4.25 | 67,200 |
| 2023-04-19 | $4.51 | $4.51 | 63,900 |
| 2023-04-18 | $4.80 | $4.80 | 90,200 |
| 2023-04-17 | $4.83 | $4.83 | 181,300 |
| 2023-04-14 | $4.83 | $4.83 | 132,800 |
| 2023-04-13 | $4.70 | $4.70 | 96,300 |
| 2023-04-12 | $4.43 | $4.43 | 89,900 |
| 2023-04-11 | $4.57 | $4.57 | 153,300 |
| 2023-04-10 | $4.33 | $4.33 | 68,700 |
| 2023-04-06 | $4.17 | $4.17 | 49,500 |
| 2023-04-05 | $4.14 | $4.14 | 58,300 |
| 2023-04-04 | $4.12 | $4.12 | 19,900 |
| 2023-04-03 | $4.10 | $4.10 | 73,900 |
| 2023-03-31 | $4.05 | $4.05 | 59,400 |
| 2023-03-30 | $4.02 | $4.02 | 40,800 |
| 2023-03-29 | $4.17 | $4.17 | 80,300 |
| 2023-03-28 | $4.08 | $4.08 | 81,600 |
| 2023-03-27 | $3.91 | $3.91 | 189,100 |
| 2023-03-24 | $3.97 | $3.97 | 106,400 |
| 2023-03-23 | $4.18 | $4.18 | 219,600 |
| 2023-03-22 | $4.06 | $4.06 | 80,600 |
| 2023-03-21 | $4.19 | $4.19 | 77,200 |
| 2023-03-20 | $3.98 | $3.98 | 144,200 |
| 2023-03-17 | $4.08 | $4.08 | 117,200 |
| 2023-03-16 | $3.93 | $3.93 | 106,500 |
| 2023-03-15 | $3.81 | $3.81 | 112,200 |
| 2023-03-14 | $3.85 | $3.85 | 142,300 |
| 2023-03-13 | $3.90 | $3.90 | 125,700 |
| 2023-03-10 | $3.30 | $3.30 | 92,800 |
| 2023-03-09 | $3.52 | $3.52 | 135,700 |
| 2023-03-08 | $3.68 | $3.68 | 116,800 |
| 2023-03-07 | $3.82 | $3.82 | 215,700 |
| 2023-03-06 | $4.03 | $4.03 | 75,700 |
| 2023-03-03 | $4.21 | $4.21 | 94,000 |
| 2023-03-02 | $4.11 | $4.11 | 64,900 |
| 2023-03-01 | $4.34 | $4.34 | 56,700 |
| 2023-02-28 | $4.27 | $4.27 | 29,600 |
| 2023-02-27 | $4.13 | $4.13 | 87,800 |
| 2023-02-24 | $4.01 | $4.01 | 52,400 |
| 2023-02-23 | $4.15 | $4.15 | 86,800 |
| 2023-02-22 | $3.95 | $3.95 | 62,100 |
| 2023-02-21 | $4.25 | $4.25 | 201,600 |
| 2023-02-17 | $4.08 | $4.08 | 90,100 |
| 2023-02-16 | $3.97 | $3.97 | 355,400 |
| 2023-02-15 | $3.83 | $3.83 | 84,000 |
| 2023-02-14 | $3.63 | $3.63 | 95,800 |
| 2023-02-13 | $3.40 | $3.39 | 75,500 |
| 2023-02-10 | $3.48 | $3.48 | 127,900 |
| 2023-02-09 | $3.67 | $3.67 | 149,800 |
| 2023-02-08 | $3.80 | $3.80 | 87,900 |
| 2023-02-07 | $3.83 | $3.83 | 208,800 |
| 2023-02-06 | $3.99 | $3.99 | 28,500 |
| 2023-02-03 | $3.94 | $3.94 | 131,600 |
| 2023-02-02 | $4.06 | $4.06 | 397,400 |
| 2023-02-01 | $4.13 | $4.13 | 163,100 |
| 2023-01-31 | $3.86 | $3.86 | 110,100 |
| 2023-01-30 | $3.69 | $3.69 | 186,800 |
| 2023-01-27 | $3.80 | $3.80 | 192,100 |
| 2023-01-26 | $3.69 | $3.69 | 99,000 |
| 2023-01-25 | $3.50 | $3.50 | 56,800 |
| 2023-01-24 | $3.49 | $3.49 | 51,900 |
| 2023-01-23 | $3.45 | $3.45 | 120,000 |
| 2023-01-20 | $3.45 | $3.45 | 159,200 |
| 2023-01-19 | $3.27 | $3.27 | 98,000 |
| 2023-01-18 | $3.27 | $3.27 | 187,600 |
| 2023-01-17 | $3.75 | $3.75 | 160,700 |
| 2023-01-13 | $3.50 | $3.50 | 116,100 |
| 2023-01-12 | $3.58 | $3.58 | 276,100 |
| 2023-01-11 | $3.21 | $3.21 | 140,400 |
| 2023-01-10 | $3.09 | $3.09 | 84,700 |
| 2023-01-09 | $2.99 | $2.99 | 328,000 |
| 2023-01-06 | $2.76 | $2.76 | 110,400 |
| 2023-01-05 | $2.49 | $2.49 | 118,600 |
| 2023-01-04 | $2.34 | $2.34 | 105,300 |
| 2023-01-03 | $2.21 | $2.21 | 97,500 |