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
- 2020-03-02 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 | $13.36 | $13.36 | 78,800 |
| 2023-12-28 | $13.30 | $13.30 | 53,000 |
| 2023-12-27 | $13.41 | $13.41 | 1,913,200 |
| 2023-12-26 | $13.19 | $13.19 | 1,696,400 |
| 2023-12-22 | $13.05 | $13.05 | 452,900 |
| 2023-12-21 | $12.91 | $12.90 | 120,200 |
| 2023-12-20 | $12.46 | $12.46 | 30,600 |
| 2023-12-19 | $12.66 | $12.66 | 70,800 |
| 2023-12-18 | $12.74 | $12.74 | 171,500 |
| 2023-12-15 | $12.98 | $12.98 | 102,500 |
| 2023-12-14 | $12.68 | $12.68 | 114,500 |
| 2023-12-13 | $12.38 | $12.38 | 76,600 |
| 2023-12-12 | $12.18 | $12.18 | 41,600 |
| 2023-12-11 | $12.22 | $12.22 | 207,500 |
| 2023-12-08 | $12.49 | $12.49 | 76,000 |
| 2023-12-07 | $12.59 | $12.59 | 98,200 |
| 2023-12-06 | $12.12 | $12.12 | 58,000 |
| 2023-12-05 | $11.54 | $11.54 | 66,300 |
| 2023-12-04 | $11.52 | $11.52 | 76,700 |
| 2023-12-01 | $11.42 | $11.42 | 85,900 |
| 2023-11-30 | $11.38 | $11.38 | 80,800 |
| 2023-11-29 | $11.70 | $11.70 | 111,000 |
| 2023-11-28 | $11.53 | $11.53 | 42,100 |
| 2023-11-27 | $11.30 | $11.30 | 74,900 |
| 2023-11-24 | $10.98 | $10.98 | 156,300 |
| 2023-11-22 | $11.19 | $11.19 | 73,600 |
| 2023-11-21 | $11.00 | $11.00 | 90,000 |
| 2023-11-20 | $10.35 | $10.35 | 148,100 |
| 2023-11-17 | $9.97 | $9.97 | 40,400 |
| 2023-11-16 | $10.05 | $10.05 | 64,900 |
| 2023-11-15 | $10.24 | $10.24 | 93,500 |
| 2023-11-14 | $10.00 | $10.00 | 98,100 |
| 2023-11-13 | $9.81 | $9.81 | 132,700 |
| 2023-11-10 | $9.94 | $9.94 | 130,900 |
| 2023-11-09 | $10.74 | $10.74 | 70,800 |
| 2023-11-08 | $10.55 | $10.55 | 55,800 |
| 2023-11-07 | $10.73 | $10.73 | 31,000 |
| 2023-11-06 | $10.83 | $10.83 | 74,300 |
| 2023-11-03 | $11.31 | $11.31 | 55,600 |
| 2023-11-02 | $11.05 | $11.05 | 66,700 |
| 2023-11-01 | $11.00 | $11.00 | 46,700 |
| 2023-10-31 | $10.80 | $10.80 | 158,600 |
| 2023-10-30 | $10.69 | $10.69 | 169,500 |
| 2023-10-27 | $10.71 | $10.71 | 63,000 |
| 2023-10-26 | $10.62 | $10.62 | 38,500 |
| 2023-10-25 | $10.58 | $10.58 | 49,800 |
| 2023-10-24 | $10.41 | $10.41 | 39,000 |
| 2023-10-23 | $10.29 | $10.29 | 32,800 |
| 2023-10-20 | $10.36 | $10.36 | 32,400 |
| 2023-10-19 | $10.45 | $10.45 | 85,200 |
| 2023-10-18 | $10.33 | $10.33 | 47,900 |
| 2023-10-17 | $10.43 | $10.43 | 53,100 |
| 2023-10-16 | $10.49 | $10.49 | 239,300 |
| 2023-10-13 | $10.27 | $10.27 | 58,000 |
| 2023-10-12 | $10.44 | $10.43 | 83,100 |
| 2023-10-11 | $10.52 | $10.52 | 67,700 |
| 2023-10-10 | $10.35 | $10.35 | 69,800 |
| 2023-10-09 | $10.46 | $10.46 | 38,000 |
| 2023-10-06 | $10.20 | $10.20 | 76,000 |
| 2023-10-05 | $10.50 | $10.50 | 30,500 |
| 2023-10-04 | $10.38 | $10.38 | 32,700 |
| 2023-10-03 | $10.40 | $10.40 | 53,300 |
| 2023-10-02 | $10.34 | $10.34 | 31,300 |
| 2023-09-29 | $10.93 | $10.93 | 21,900 |
| 2023-09-28 | $11.24 | $11.24 | 28,200 |
| 2023-09-27 | $11.16 | $11.16 | 42,900 |
| 2023-09-26 | $11.16 | $11.16 | 38,700 |
| 2023-09-25 | $11.39 | $11.39 | 43,900 |
| 2023-09-22 | $11.21 | $11.21 | 24,900 |
| 2023-09-21 | $11.32 | $11.32 | 27,200 |
| 2023-09-20 | $11.42 | $11.42 | 26,400 |
| 2023-09-19 | $11.79 | $11.79 | 29,000 |
| 2023-09-18 | $11.78 | $11.78 | 69,200 |
| 2023-09-15 | $11.74 | $11.74 | 199,900 |
| 2023-09-14 | $11.75 | $11.75 | 23,800 |
| 2023-09-13 | $11.61 | $11.60 | 115,100 |
| 2023-09-12 | $11.54 | $11.54 | 33,900 |
| 2023-09-11 | $11.65 | $11.65 | 21,600 |
| 2023-09-08 | $12.10 | $12.10 | 22,400 |
| 2023-09-07 | $11.60 | $11.60 | 17,700 |
| 2023-09-06 | $11.70 | $11.70 | 27,200 |
| 2023-09-05 | $12.15 | $12.15 | 17,400 |
| 2023-09-01 | $11.25 | $11.25 | 16,500 |
| 2023-08-31 | $11.00 | $11.00 | 17,600 |
| 2023-08-30 | $11.10 | $11.10 | 27,200 |
| 2023-08-29 | $11.65 | $11.65 | 62,500 |
| 2023-08-28 | $11.50 | $11.50 | 39,000 |
| 2023-08-25 | $10.70 | $10.70 | 23,000 |
| 2023-08-24 | $11.00 | $11.00 | 63,200 |
| 2023-08-23 | $11.50 | $11.50 | 13,900 |
| 2023-08-22 | $11.30 | $11.30 | 86,400 |
| 2023-08-21 | $11.30 | $11.30 | 74,200 |
| 2023-08-18 | $11.14 | $11.14 | 72,900 |
| 2023-08-17 | $10.76 | $10.76 | 62,600 |
| 2023-08-16 | $10.80 | $10.80 | 37,100 |
| 2023-08-15 | $10.80 | $10.80 | 57,500 |
| 2023-08-14 | $10.96 | $10.96 | 49,900 |
| 2023-08-11 | $11.11 | $11.11 | 42,900 |
| 2023-08-10 | $11.16 | $11.16 | 31,800 |
| 2023-08-09 | $11.28 | $11.28 | 43,100 |
| 2023-08-08 | $11.77 | $11.77 | 40,600 |
| 2023-08-07 | $11.83 | $11.83 | 29,000 |
| 2023-08-04 | $11.72 | $11.72 | 39,800 |
| 2023-08-03 | $11.76 | $11.76 | 34,100 |
| 2023-08-02 | $11.80 | $11.80 | 41,100 |
| 2023-08-01 | $12.05 | $12.05 | 27,700 |
| 2023-07-31 | $12.19 | $12.19 | 35,800 |
| 2023-07-28 | $12.42 | $12.42 | 60,000 |
| 2023-07-27 | $12.34 | $12.34 | 86,200 |
| 2023-07-26 | $12.11 | $12.11 | 32,600 |
| 2023-07-25 | $12.04 | $12.04 | 49,400 |
| 2023-07-24 | $12.04 | $12.04 | 41,400 |
| 2023-07-21 | $11.95 | $11.95 | 83,500 |
| 2023-07-20 | $11.99 | $11.99 | 17,200 |
| 2023-07-19 | $12.17 | $12.17 | 35,600 |
| 2023-07-18 | $12.41 | $12.41 | 41,200 |
| 2023-07-17 | $12.50 | $12.50 | 29,300 |
| 2023-07-14 | $12.57 | $12.57 | 98,800 |
| 2023-07-13 | $12.53 | $12.53 | 25,400 |
| 2023-07-12 | $12.45 | $12.45 | 47,000 |
| 2023-07-11 | $11.73 | $11.73 | 57,700 |
| 2023-07-10 | $11.48 | $11.48 | 96,900 |
| 2023-07-07 | $11.17 | $11.17 | 221,900 |
| 2023-07-06 | $10.97 | $10.97 | 64,400 |
| 2023-07-05 | $10.92 | $10.92 | 61,000 |
| 2023-07-03 | $11.14 | $11.14 | 31,400 |
| 2023-06-30 | $11.12 | $11.12 | 71,200 |
| 2023-06-29 | $11.12 | $11.12 | 24,900 |
| 2023-06-28 | $11.22 | $11.22 | 125,200 |
| 2023-06-27 | $11.12 | $11.12 | 98,400 |
| 2023-06-26 | $11.20 | $11.20 | 25,300 |
| 2023-06-23 | $11.19 | $11.19 | 36,800 |
| 2023-06-22 | $11.52 | $11.52 | 45,500 |
| 2023-06-21 | $11.70 | $11.70 | 29,600 |
| 2023-06-20 | $11.58 | $11.58 | 79,300 |
| 2023-06-16 | $12.16 | $12.16 | 41,300 |
| 2023-06-15 | $12.15 | $12.15 | 28,300 |
| 2023-06-14 | $12.24 | $12.24 | 55,600 |
| 2023-06-13 | $12.43 | $12.43 | 130,900 |
| 2023-06-12 | $12.48 | $12.48 | 41,000 |
| 2023-06-09 | $12.36 | $12.36 | 42,300 |
| 2023-06-08 | $12.18 | $12.18 | 31,000 |
| 2023-06-07 | $12.32 | $12.32 | 29,000 |
| 2023-06-06 | $12.35 | $12.35 | 35,200 |
| 2023-06-05 | $12.42 | $12.42 | 71,300 |
| 2023-06-02 | $12.42 | $12.42 | 104,500 |
| 2023-06-01 | $12.63 | $12.63 | 43,300 |
| 2023-05-31 | $12.17 | $12.17 | 40,100 |
| 2023-05-30 | $12.26 | $12.26 | 49,400 |
| 2023-05-26 | $12.61 | $12.61 | 26,000 |
| 2023-05-25 | $12.77 | $12.77 | 30,000 |
| 2023-05-24 | $12.93 | $12.93 | 41,400 |
| 2023-05-23 | $13.16 | $13.16 | 27,000 |
| 2023-05-22 | $13.29 | $13.29 | 31,300 |
| 2023-05-19 | $13.45 | $13.45 | 23,600 |
| 2023-05-18 | $13.63 | $13.63 | 26,400 |
| 2023-05-17 | $13.93 | $13.93 | 27,100 |
| 2023-05-16 | $13.84 | $13.84 | 30,000 |
| 2023-05-15 | $13.91 | $13.91 | 52,500 |
| 2023-05-12 | $13.98 | $13.98 | 37,700 |
| 2023-05-11 | $13.63 | $13.63 | 19,400 |
| 2023-05-10 | $13.55 | $13.55 | 29,800 |
| 2023-05-09 | $13.22 | $13.22 | 38,300 |
| 2023-05-08 | $12.75 | $12.75 | 22,700 |
| 2023-05-05 | $12.80 | $12.80 | 38,400 |
| 2023-05-04 | $12.75 | $12.75 | 36,400 |
| 2023-05-03 | $12.69 | $12.69 | 29,600 |
| 2023-05-02 | $12.51 | $12.51 | 24,800 |
| 2023-05-01 | $12.69 | $12.69 | 15,100 |
| 2023-04-28 | $12.68 | $12.68 | 17,300 |
| 2023-04-27 | $12.87 | $12.87 | 28,800 |
| 2023-04-26 | $12.77 | $12.77 | 35,500 |
| 2023-04-25 | $12.99 | $12.99 | 28,300 |
| 2023-04-24 | $12.95 | $12.95 | 61,100 |
| 2023-04-21 | $13.05 | $13.05 | 33,400 |
| 2023-04-20 | $12.93 | $12.93 | 28,700 |
| 2023-04-19 | $12.74 | $12.74 | 32,300 |
| 2023-04-18 | $12.77 | $12.77 | 33,000 |
| 2023-04-17 | $12.48 | $12.48 | 121,300 |
| 2023-04-14 | $12.58 | $12.58 | 35,700 |
| 2023-04-13 | $12.61 | $12.61 | 18,900 |
| 2023-04-12 | $12.35 | $12.35 | 27,700 |
| 2023-04-11 | $12.14 | $12.14 | 25,300 |
| 2023-04-10 | $11.84 | $11.84 | 38,400 |
| 2023-04-06 | $12.09 | $12.09 | 22,700 |
| 2023-04-05 | $12.13 | $12.12 | 26,300 |
| 2023-04-04 | $12.29 | $12.29 | 50,200 |
| 2023-04-03 | $12.27 | $12.27 | 50,500 |
| 2023-03-31 | $12.03 | $12.03 | 29,600 |
| 2023-03-30 | $12.19 | $12.19 | 35,600 |
| 2023-03-29 | $12.24 | $12.24 | 17,000 |
| 2023-03-28 | $12.29 | $12.29 | 50,400 |
| 2023-03-27 | $12.37 | $12.37 | 24,100 |
| 2023-03-24 | $12.41 | $12.41 | 23,700 |
| 2023-03-23 | $12.57 | $12.57 | 37,200 |
| 2023-03-22 | $12.30 | $12.30 | 28,000 |
| 2023-03-21 | $12.45 | $12.45 | 17,000 |
| 2023-03-20 | $12.41 | $12.41 | 18,400 |
| 2023-03-17 | $12.16 | $12.16 | 31,400 |
| 2023-03-16 | $12.14 | $12.14 | 139,800 |
| 2023-03-15 | $11.77 | $11.77 | 33,300 |
| 2023-03-14 | $11.83 | $11.83 | 42,500 |
| 2023-03-13 | $11.87 | $11.87 | 42,300 |
| 2023-03-10 | $11.45 | $11.45 | 56,900 |
| 2023-03-09 | $11.37 | $11.37 | 35,400 |
| 2023-03-08 | $11.38 | $11.38 | 25,000 |
| 2023-03-07 | $11.05 | $11.05 | 80,400 |
| 2023-03-06 | $11.30 | $11.30 | 45,300 |
| 2023-03-03 | $11.07 | $11.07 | 56,900 |
| 2023-03-02 | $10.81 | $10.81 | 50,000 |
| 2023-03-01 | $10.99 | $10.99 | 73,900 |
| 2023-02-28 | $11.21 | $11.21 | 78,100 |
| 2023-02-27 | $11.23 | $11.23 | 40,900 |
| 2023-02-24 | $11.36 | $11.36 | 62,700 |
| 2023-02-23 | $11.55 | $11.55 | 32,400 |
| 2023-02-22 | $11.50 | $11.50 | 37,700 |
| 2023-02-21 | $11.67 | $11.67 | 47,300 |
| 2023-02-17 | $11.98 | $11.98 | 37,600 |
| 2023-02-16 | $12.00 | $12.00 | 25,300 |
| 2023-02-15 | $11.96 | $11.96 | 20,600 |
| 2023-02-14 | $12.25 | $12.25 | 61,100 |
| 2023-02-13 | $12.44 | $12.44 | 38,000 |
| 2023-02-10 | $12.59 | $12.59 | 20,300 |
| 2023-02-09 | $12.54 | $12.54 | 22,700 |
| 2023-02-08 | $12.66 | $12.66 | 23,800 |
| 2023-02-07 | $12.94 | $12.94 | 41,000 |
| 2023-02-06 | $12.83 | $12.83 | 42,000 |
| 2023-02-03 | $12.92 | $12.92 | 61,000 |
| 2023-02-02 | $13.39 | $13.39 | 22,200 |
| 2023-02-01 | $13.23 | $13.23 | 36,100 |
| 2023-01-31 | $13.16 | $13.16 | 29,500 |
| 2023-01-30 | $13.06 | $13.06 | 47,100 |
| 2023-01-27 | $13.10 | $13.10 | 110,900 |
| 2023-01-26 | $12.89 | $12.89 | 34,300 |
| 2023-01-25 | $13.07 | $13.07 | 41,900 |
| 2023-01-24 | $12.72 | $12.72 | 33,300 |
| 2023-01-23 | $12.76 | $12.76 | 84,600 |
| 2023-01-20 | $12.70 | $12.70 | 58,700 |
| 2023-01-19 | $12.62 | $12.62 | 82,900 |
| 2023-01-18 | $12.17 | $12.17 | 200,800 |
| 2023-01-17 | $12.67 | $12.67 | 144,700 |
| 2023-01-13 | $12.79 | $12.79 | 91,500 |
| 2023-01-12 | $12.70 | $12.70 | 103,000 |
| 2023-01-11 | $12.35 | $12.35 | 93,700 |
| 2023-01-10 | $12.50 | $12.50 | 141,900 |
| 2023-01-09 | $12.94 | $12.94 | 213,800 |
| 2023-01-06 | $12.90 | $12.90 | 103,400 |
| 2023-01-05 | $12.62 | $12.62 | 79,700 |
| 2023-01-04 | $13.09 | $13.09 | 149,400 |
| 2023-01-03 | $13.01 | $13.01 | 149,400 |