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
- 2018-11-23 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 | $10.34 | $10.33 | 4,300 |
| 2023-12-28 | $10.50 | $10.50 | 13,900 |
| 2023-12-27 | $10.05 | $10.05 | 21,600 |
| 2023-12-26 | $9.82 | $9.82 | 16,000 |
| 2023-12-22 | $9.93 | $9.93 | 201,300 |
| 2023-12-21 | $10.53 | $10.53 | 53,200 |
| 2023-12-20 | $9.94 | $9.94 | 11,600 |
| 2023-12-19 | $10.35 | $10.35 | 24,500 |
| 2023-12-18 | $10.46 | $10.46 | 14,700 |
| 2023-12-15 | $10.86 | $10.86 | 6,300 |
| 2023-12-14 | $10.58 | $10.58 | 1,800 |
| 2023-12-13 | $10.27 | $10.27 | 153,400 |
| 2023-12-12 | $10.66 | $10.66 | 41,600 |
| 2023-12-11 | $10.74 | $10.74 | 13,800 |
| 2023-12-08 | $11.00 | $11.00 | 700 |
| 2023-12-07 | $11.00 | $11.00 | 1,700 |
| 2023-12-06 | $11.10 | $11.10 | 14,800 |
| 2023-12-05 | $10.74 | $10.74 | 24,200 |
| 2023-12-04 | $11.13 | $11.13 | 2,000 |
| 2023-12-01 | $11.24 | $11.24 | 4,300 |
| 2023-11-30 | $11.50 | $11.50 | 8,300 |
| 2023-11-29 | $11.56 | $11.56 | 55,300 |
| 2023-11-28 | $12.23 | $12.23 | 8,000 |
| 2023-11-27 | $13.82 | $13.82 | 10,800 |
| 2023-11-24 | $14.06 | $14.05 | 2,700 |
| 2023-11-22 | $14.30 | $14.30 | 17,500 |
| 2023-11-21 | $14.23 | $14.23 | 3,200 |
| 2023-11-20 | $13.91 | $13.91 | 3,600 |
| 2023-11-17 | $13.82 | $13.82 | 5,300 |
| 2023-11-16 | $14.02 | $14.02 | 9,500 |
| 2023-11-15 | $14.19 | $14.19 | 1,700 |
| 2023-11-14 | $14.52 | $14.52 | 7,100 |
| 2023-11-13 | $14.31 | $14.30 | 3,000 |
| 2023-11-10 | $13.78 | $13.78 | 2,300 |
| 2023-11-09 | $14.44 | $14.44 | 600 |
| 2023-11-08 | $14.50 | $14.50 | 1,900 |
| 2023-11-07 | $14.83 | $14.83 | 700 |
| 2023-11-06 | $15.20 | $15.20 | 6,300 |
| 2023-11-03 | $13.85 | $13.85 | 500 |
| 2023-11-02 | $13.89 | $13.89 | 102,800 |
| 2023-11-01 | $13.81 | $13.81 | 82,700 |
| 2023-10-31 | $14.15 | $14.15 | 4,600 |
| 2023-10-30 | $14.38 | $14.38 | 1,300 |
| 2023-10-27 | $14.20 | $14.20 | 4,400 |
| 2023-10-26 | $14.38 | $14.38 | 2,900 |
| 2023-10-25 | $14.13 | $14.13 | 32,200 |
| 2023-10-24 | $14.44 | $14.44 | 10,800 |
| 2023-10-23 | $13.60 | $13.60 | 1,100 |
| 2023-10-20 | $13.45 | $13.45 | 900 |
| 2023-10-19 | $14.21 | $14.21 | 800 |
| 2023-10-18 | $14.20 | $14.20 | 1,100 |
| 2023-10-17 | $14.70 | $14.70 | 300 |
| 2023-10-16 | $14.84 | $14.84 | 4,400 |
| 2023-10-13 | $14.38 | $14.38 | 2,400 |
| 2023-10-12 | $14.62 | $14.62 | 10,300 |
| 2023-10-11 | $14.80 | $14.80 | 2,200 |
| 2023-10-10 | $14.66 | $14.66 | 2,400 |
| 2023-10-09 | $13.96 | $13.96 | 1,200 |
| 2023-10-06 | $14.10 | $14.10 | 6,000 |
| 2023-10-05 | $13.56 | $13.56 | 1,400 |
| 2023-10-04 | $13.93 | $13.93 | 0 |
| 2023-10-03 | $13.93 | $13.93 | 5,200 |
| 2023-10-02 | $14.61 | $14.61 | 1,600 |
| 2023-09-29 | $14.25 | $14.25 | 300 |
| 2023-09-28 | $14.22 | $14.22 | 16,400 |
| 2023-09-27 | $14.40 | $14.40 | 700 |
| 2023-09-26 | $14.66 | $14.66 | 7,800 |
| 2023-09-25 | $15.38 | $15.38 | 0 |
| 2023-09-22 | $15.38 | $15.38 | 2,100 |
| 2023-09-21 | $15.10 | $15.10 | 48,600 |
| 2023-09-20 | $15.33 | $15.33 | 14,700 |
| 2023-09-19 | $15.14 | $15.14 | 11,500 |
| 2023-09-18 | $15.50 | $15.50 | 11,900 |
| 2023-09-15 | $15.66 | $15.66 | 13,900 |
| 2023-09-14 | $15.76 | $15.76 | 10,800 |
| 2023-09-13 | $15.75 | $15.75 | 10,700 |
| 2023-09-12 | $15.89 | $15.89 | 12,800 |
| 2023-09-11 | $16.06 | $16.06 | 22,300 |
| 2023-09-08 | $15.70 | $15.70 | 1,100 |
| 2023-09-07 | $16.11 | $16.11 | 11,200 |
| 2023-09-06 | $16.11 | $16.11 | 12,600 |
| 2023-09-05 | $16.70 | $16.70 | 21,500 |
| 2023-09-01 | $16.81 | $16.81 | 700 |
| 2023-08-31 | $16.00 | $16.00 | 11,400 |
| 2023-08-30 | $17.00 | $17.00 | 11,800 |
| 2023-08-29 | $17.70 | $17.70 | 332,400 |
| 2023-08-28 | $17.11 | $17.11 | 10,700 |
| 2023-08-25 | $16.87 | $16.87 | 11,500 |
| 2023-08-24 | $17.80 | $17.80 | 49,700 |
| 2023-08-23 | $16.70 | $16.70 | 18,900 |
| 2023-08-22 | $16.45 | $16.45 | 19,200 |
| 2023-08-21 | $15.95 | $15.95 | 2,000 |
| 2023-08-18 | $16.25 | $16.25 | 1,600 |
| 2023-08-17 | $16.84 | $16.84 | 2,400 |
| 2023-08-16 | $16.65 | $16.65 | 59,500 |
| 2023-08-15 | $17.00 | $17.00 | 1,000 |
| 2023-08-14 | $17.05 | $17.05 | 3,200 |
| 2023-08-11 | $17.04 | $17.04 | 1,100 |
| 2023-08-10 | $17.55 | $17.55 | 2,500 |
| 2023-08-09 | $17.93 | $17.93 | 13,400 |
| 2023-08-08 | $18.00 | $18.00 | 8,300 |
| 2023-08-07 | $18.19 | $18.19 | 1,300 |
| 2023-08-04 | $18.20 | $18.20 | 3,200 |
| 2023-08-03 | $18.07 | $18.07 | 900 |
| 2023-08-02 | $17.45 | $17.45 | 18,000 |
| 2023-08-01 | $18.60 | $18.60 | 2,000 |
| 2023-07-31 | $18.63 | $18.63 | 700 |
| 2023-07-28 | $18.00 | $18.00 | 3,400 |
| 2023-07-27 | $17.39 | $17.39 | 400 |
| 2023-07-26 | $17.52 | $17.52 | 2,200 |
| 2023-07-25 | $17.15 | $17.15 | 2,800 |
| 2023-07-24 | $16.69 | $16.69 | 9,600 |
| 2023-07-21 | $16.36 | $16.36 | 6,200 |
| 2023-07-20 | $16.00 | $16.00 | 2,800 |
| 2023-07-19 | $16.35 | $16.35 | 5,200 |
| 2023-07-18 | $16.21 | $16.21 | 500 |
| 2023-07-17 | $16.42 | $16.42 | 8,900 |
| 2023-07-14 | $16.61 | $16.61 | 17,200 |
| 2023-07-13 | $17.34 | $17.34 | 5,300 |
| 2023-07-12 | $16.90 | $16.90 | 13,500 |
| 2023-07-11 | $15.57 | $15.57 | 14,600 |
| 2023-07-10 | $15.19 | $15.19 | 1,400 |
| 2023-07-07 | $15.21 | $15.21 | 2,400 |
| 2023-07-06 | $15.28 | $15.28 | 19,200 |
| 2023-07-05 | $15.82 | $15.82 | 700 |
| 2023-07-03 | $16.11 | $16.11 | 10,900 |
| 2023-06-30 | $15.75 | $15.75 | 700 |
| 2023-06-29 | $15.82 | $15.82 | 800 |
| 2023-06-28 | $16.14 | $16.14 | 400 |
| 2023-06-27 | $16.10 | $16.10 | 1,300 |
| 2023-06-26 | $15.56 | $15.56 | 7,000 |
| 2023-06-23 | $16.10 | $16.10 | 0 |
| 2023-06-22 | $16.10 | $16.10 | 1,200 |
| 2023-06-21 | $16.20 | $16.20 | 4,000 |
| 2023-06-20 | $16.35 | $16.35 | 1,100 |
| 2023-06-16 | $17.36 | $17.36 | 1,600 |
| 2023-06-15 | $17.57 | $17.57 | 33,900 |
| 2023-06-14 | $16.64 | $16.64 | 1,600 |
| 2023-06-13 | $16.28 | $16.28 | 1,400 |
| 2023-06-12 | $16.37 | $16.37 | 2,800 |
| 2023-06-09 | $16.28 | $16.28 | 2,600 |
| 2023-06-08 | $15.69 | $15.69 | 300 |
| 2023-06-07 | $15.46 | $15.46 | 4,000 |
| 2023-06-06 | $15.66 | $15.66 | 23,400 |
| 2023-06-05 | $15.33 | $15.33 | 8,800 |
| 2023-06-02 | $15.61 | $15.61 | 24,300 |
| 2023-06-01 | $14.88 | $14.88 | 23,400 |
| 2023-05-31 | $13.90 | $13.90 | 19,500 |
| 2023-05-30 | $14.51 | $14.51 | 3,600 |
| 2023-05-26 | $15.81 | $15.81 | 1,600 |
| 2023-05-25 | $16.23 | $16.23 | 19,000 |
| 2023-05-24 | $16.36 | $16.36 | 5,300 |
| 2023-05-23 | $16.66 | $16.66 | 21,500 |
| 2023-05-22 | $17.23 | $17.23 | 2,200 |
| 2023-05-19 | $16.49 | $16.49 | 500 |
| 2023-05-18 | $16.63 | $16.63 | 4,600 |
| 2023-05-17 | $17.07 | $17.07 | 4,000 |
| 2023-05-16 | $17.45 | $17.45 | 1,800 |
| 2023-05-15 | $17.45 | $17.45 | 2,600 |
| 2023-05-12 | $16.80 | $16.80 | 600 |
| 2023-05-11 | $16.65 | $16.65 | 119,500 |
| 2023-05-10 | $16.50 | $16.50 | 1,000 |
| 2023-05-09 | $16.33 | $16.33 | 5,300 |
| 2023-05-08 | $17.00 | $17.00 | 500 |
| 2023-05-05 | $17.30 | $17.30 | 8,900 |
| 2023-05-04 | $16.67 | $16.67 | 6,900 |
| 2023-05-03 | $16.64 | $16.64 | 114,300 |
| 2023-05-02 | $16.44 | $16.44 | 10,500 |
| 2023-05-01 | $16.74 | $16.74 | 1,800 |
| 2023-04-28 | $17.01 | $17.01 | 600 |
| 2023-04-27 | $17.00 | $17.00 | 6,600 |
| 2023-04-26 | $17.06 | $17.06 | 4,700 |
| 2023-04-25 | $16.50 | $16.50 | 1,900 |
| 2023-04-24 | $17.37 | $17.37 | 8,400 |
| 2023-04-21 | $17.42 | $17.42 | 4,100 |
| 2023-04-20 | $17.66 | $17.66 | 23,300 |
| 2023-04-19 | $17.17 | $17.17 | 700 |
| 2023-04-18 | $17.21 | $17.21 | 2,700 |
| 2023-04-17 | $17.11 | $17.11 | 3,800 |
| 2023-04-14 | $16.24 | $16.24 | 2,800 |
| 2023-04-13 | $16.80 | $16.80 | 12,100 |
| 2023-04-12 | $16.24 | $16.24 | 9,500 |
| 2023-04-11 | $17.37 | $17.37 | 1,000 |
| 2023-04-10 | $17.08 | $17.08 | 6,500 |
| 2023-04-06 | $17.09 | $17.09 | 21,200 |
| 2023-04-05 | $16.87 | $16.87 | 7,300 |
| 2023-04-04 | $17.10 | $17.10 | 64,100 |
| 2023-04-03 | $17.75 | $17.75 | 4,500 |
| 2023-03-31 | $17.87 | $17.87 | 2,900 |
| 2023-03-30 | $18.45 | $18.45 | 17,000 |
| 2023-03-29 | $17.48 | $17.48 | 57,100 |
| 2023-03-28 | $17.64 | $17.64 | 77,800 |
| 2023-03-27 | $16.89 | $16.89 | 6,600 |
| 2023-03-24 | $18.00 | $18.00 | 5,300 |
| 2023-03-23 | $17.92 | $17.92 | 6,700 |
| 2023-03-22 | $16.39 | $16.39 | 2,300 |
| 2023-03-21 | $16.64 | $16.64 | 10,800 |
| 2023-03-20 | $16.41 | $16.41 | 1,400 |
| 2023-03-17 | $16.17 | $16.17 | 300 |
| 2023-03-16 | $16.00 | $16.00 | 8,800 |
| 2023-03-15 | $16.14 | $16.14 | 0 |
| 2023-03-14 | $16.14 | $16.14 | 200 |
| 2023-03-13 | $16.40 | $16.40 | 1,700 |
| 2023-03-10 | $16.00 | $16.00 | 700 |
| 2023-03-09 | $16.00 | $16.00 | 2,900 |
| 2023-03-08 | $16.70 | $16.70 | 7,300 |
| 2023-03-07 | $17.30 | $17.30 | 16,200 |
| 2023-03-06 | $18.12 | $18.12 | 3,100 |
| 2023-03-03 | $18.13 | $18.13 | 7,600 |
| 2023-03-02 | $18.31 | $18.31 | 900 |
| 2023-03-01 | $17.82 | $17.82 | 8,200 |
| 2023-02-28 | $17.40 | $17.40 | 1,500 |
| 2023-02-27 | $16.78 | $16.78 | 0 |
| 2023-02-24 | $16.78 | $16.78 | 800 |
| 2023-02-23 | $17.82 | $17.82 | 6,600 |
| 2023-02-22 | $17.74 | $17.74 | 300 |
| 2023-02-21 | $17.75 | $17.75 | 44,100 |
| 2023-02-17 | $18.49 | $18.49 | 700 |
| 2023-02-16 | $19.06 | $19.06 | 2,800 |
| 2023-02-15 | $18.61 | $18.61 | 0 |
| 2023-02-14 | $18.61 | $18.61 | 23,700 |
| 2023-02-13 | $19.19 | $19.19 | 14,300 |
| 2023-02-10 | $18.61 | $18.61 | 1,600 |
| 2023-02-09 | $19.33 | $19.33 | 19,300 |
| 2023-02-08 | $19.10 | $19.10 | 643,600 |
| 2023-02-07 | $20.67 | $20.67 | 300 |
| 2023-02-06 | $20.72 | $20.72 | 20,000 |
| 2023-02-03 | $21.45 | $21.45 | 800 |
| 2023-02-02 | $22.70 | $22.70 | 675,000 |
| 2023-02-01 | $23.00 | $23.00 | 18,900 |
| 2023-01-31 | $22.29 | $22.29 | 4,000 |
| 2023-01-30 | $22.23 | $22.23 | 20,600 |
| 2023-01-27 | $22.25 | $22.25 | 10,700 |
| 2023-01-26 | $22.11 | $22.11 | 11,000 |
| 2023-01-25 | $22.00 | $22.00 | 1,000 |
| 2023-01-24 | $22.25 | $22.25 | 4,300 |
| 2023-01-23 | $22.78 | $22.78 | 6,900 |
| 2023-01-20 | $22.35 | $22.35 | 14,900 |
| 2023-01-19 | $20.24 | $20.24 | 18,300 |
| 2023-01-18 | $20.95 | $20.95 | 7,600 |
| 2023-01-17 | $21.19 | $21.19 | 1,300 |
| 2023-01-13 | $22.10 | $22.10 | 46,600 |
| 2023-01-12 | $22.40 | $22.40 | 2,600 |
| 2023-01-11 | $22.60 | $22.60 | 71,700 |
| 2023-01-10 | $23.26 | $23.26 | 1,500 |
| 2023-01-09 | $23.35 | $23.35 | 19,000 |
| 2023-01-06 | $24.04 | $24.04 | 5,400 |
| 2023-01-05 | $24.98 | $24.98 | 6,600 |
| 2023-01-04 | $24.00 | $24.00 | 61,600 |
| 2023-01-03 | $22.64 | $22.64 | 10,200 |