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
- 2022-07-08 to 2026-08-28
- 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 | $10.94 | $10.94 | 0 |
| 2023-12-28 | $10.94 | $10.94 | 0 |
| 2023-12-27 | $10.94 | $10.94 | 0 |
| 2023-12-26 | $10.94 | $10.94 | 1,401 |
| 2023-12-22 | $10.96 | $10.96 | 9,000 |
| 2023-12-21 | $10.95 | $10.95 | 20,151 |
| 2023-12-20 | $10.94 | $10.94 | 41,731 |
| 2023-12-19 | $10.94 | $10.94 | 307,207 |
| 2023-12-18 | $10.93 | $10.93 | 9,526 |
| 2023-12-15 | $10.93 | $10.93 | 0 |
| 2023-12-14 | $10.93 | $10.93 | 9,897 |
| 2023-12-13 | $10.94 | $10.94 | 0 |
| 2023-12-12 | $10.94 | $10.94 | 9,249 |
| 2023-12-11 | $10.93 | $10.93 | 17,964 |
| 2023-12-08 | $10.94 | $10.94 | 6,970 |
| 2023-12-07 | $10.95 | $10.95 | 6,747 |
| 2023-12-06 | $10.92 | $10.92 | 0 |
| 2023-12-05 | $10.92 | $10.92 | 70,400 |
| 2023-12-04 | $10.92 | $10.92 | 1,533 |
| 2023-12-01 | $10.92 | $10.92 | 156 |
| 2023-11-30 | $10.90 | $10.90 | 101,599 |
| 2023-11-29 | $10.90 | $10.90 | 217 |
| 2023-11-28 | $10.90 | $10.90 | 124,529 |
| 2023-11-27 | $10.88 | $10.88 | 11,559 |
| 2023-11-24 | $10.88 | $10.88 | 0 |
| 2023-11-22 | $10.88 | $10.88 | 0 |
| 2023-11-21 | $10.88 | $10.88 | 178,220 |
| 2023-11-20 | $10.89 | $10.89 | 0 |
| 2023-11-17 | $10.89 | $10.89 | 150,001 |
| 2023-11-16 | $10.90 | $10.90 | 3,476 |
| 2023-11-15 | $10.89 | $10.89 | 0 |
| 2023-11-14 | $10.89 | $10.89 | 24,002 |
| 2023-11-13 | $10.89 | $10.89 | 98,403 |
| 2023-11-10 | $10.88 | $10.88 | 280,539 |
| 2023-11-09 | $10.89 | $10.89 | 326,928 |
| 2023-11-08 | $10.87 | $10.87 | 4,800 |
| 2023-11-07 | $10.87 | $10.87 | 2,541 |
| 2023-11-06 | $10.87 | $10.87 | 573 |
| 2023-11-03 | $10.87 | $10.87 | 2,651 |
| 2023-11-02 | $10.87 | $10.87 | 2,900 |
| 2023-11-01 | $10.85 | $10.85 | 602,857 |
| 2023-10-31 | $10.86 | $10.86 | 1,236,763 |
| 2023-10-30 | $10.86 | $10.86 | 331,753 |
| 2023-10-27 | $10.85 | $10.85 | 0 |
| 2023-10-26 | $10.85 | $10.85 | 20,999 |
| 2023-10-25 | $10.86 | $10.86 | 4,578 |
| 2023-10-24 | $10.85 | $10.85 | 8,611 |
| 2023-10-23 | $10.84 | $10.84 | 2,848 |
| 2023-10-20 | $10.85 | $10.85 | 5,942 |
| 2023-10-19 | $10.85 | $10.85 | 3,028 |
| 2023-10-18 | $10.85 | $10.85 | 110,873 |
| 2023-10-17 | $10.85 | $10.85 | 24,518 |
| 2023-10-16 | $10.85 | $10.85 | 1,926,023 |
| 2023-10-13 | $10.81 | $10.81 | 438 |
| 2023-10-12 | $10.82 | $10.82 | 22,140 |
| 2023-10-11 | $10.82 | $10.82 | 17,936 |
| 2023-10-10 | $10.80 | $10.80 | 1,406 |
| 2023-10-09 | $10.81 | $10.81 | 405 |
| 2023-10-06 | $10.81 | $10.81 | 0 |
| 2023-10-05 | $10.81 | $10.81 | 4,491 |
| 2023-10-04 | $10.81 | $10.81 | 1,094 |
| 2023-10-03 | $10.82 | $10.82 | 45,923 |
| 2023-10-02 | $10.85 | $10.85 | 221 |
| 2023-09-29 | $10.86 | $10.86 | 0 |
| 2023-09-28 | $10.86 | $10.86 | 1,650 |
| 2023-09-27 | $10.80 | $10.80 | 2,804 |
| 2023-09-26 | $10.88 | $10.88 | 455,253 |
| 2023-09-25 | $10.79 | $10.79 | 314,452 |
| 2023-09-22 | $10.78 | $10.78 | 0 |
| 2023-09-21 | $10.78 | $10.78 | 0 |
| 2023-09-20 | $10.78 | $10.78 | 0 |
| 2023-09-19 | $10.78 | $10.78 | 15,125 |
| 2023-09-18 | $10.77 | $10.77 | 0 |
| 2023-09-15 | $10.77 | $10.77 | 0 |
| 2023-09-14 | $10.77 | $10.77 | 0 |
| 2023-09-13 | $10.77 | $10.77 | 10,032 |
| 2023-09-12 | $10.77 | $10.77 | 210,740 |
| 2023-09-11 | $10.75 | $10.75 | 0 |
| 2023-09-08 | $10.75 | $10.75 | 301 |
| 2023-09-07 | $10.77 | $10.77 | 0 |
| 2023-09-06 | $10.77 | $10.77 | 1,295 |
| 2023-09-05 | $10.74 | $10.74 | 0 |
| 2023-09-01 | $10.74 | $10.74 | 0 |
| 2023-08-31 | $10.74 | $10.74 | 516 |
| 2023-08-30 | $10.74 | $10.74 | 926 |
| 2023-08-29 | $10.72 | $10.72 | 0 |
| 2023-08-28 | $10.72 | $10.72 | 0 |
| 2023-08-25 | $10.72 | $10.72 | 0 |
| 2023-08-24 | $10.72 | $10.72 | 414 |
| 2023-08-23 | $10.73 | $10.73 | 0 |
| 2023-08-22 | $10.73 | $10.73 | 3,580 |
| 2023-08-21 | $10.74 | $10.74 | 61,817 |
| 2023-08-18 | $10.73 | $10.73 | 4,524 |
| 2023-08-17 | $10.72 | $10.72 | 10,903 |
| 2023-08-16 | $10.73 | $10.73 | 5,109 |
| 2023-08-15 | $10.71 | $10.71 | 106 |
| 2023-08-14 | $10.72 | $10.72 | 89,480 |
| 2023-08-11 | $10.71 | $10.71 | 3,029 |
| 2023-08-10 | $10.71 | $10.71 | 0 |
| 2023-08-09 | $10.71 | $10.71 | 0 |
| 2023-08-08 | $10.71 | $10.71 | 415 |
| 2023-08-07 | $10.71 | $10.71 | 7,302 |
| 2023-08-04 | $10.72 | $10.72 | 1,483 |
| 2023-08-03 | $10.71 | $10.71 | 46,775 |
| 2023-08-02 | $10.70 | $10.70 | 117,424 |
| 2023-08-01 | $10.70 | $10.70 | 0 |
| 2023-07-31 | $10.70 | $10.70 | 0 |
| 2023-07-28 | $10.70 | $10.70 | 771 |
| 2023-07-27 | $10.70 | $10.70 | 0 |
| 2023-07-26 | $10.70 | $10.70 | 0 |
| 2023-07-25 | $10.70 | $10.70 | 324,398 |
| 2023-07-24 | $10.70 | $10.70 | 204,207 |
| 2023-07-21 | $10.69 | $10.69 | 5,600 |
| 2023-07-20 | $10.69 | $10.69 | 2,373 |
| 2023-07-19 | $10.69 | $10.69 | 0 |
| 2023-07-18 | $10.69 | $10.69 | 534 |
| 2023-07-17 | $10.69 | $10.69 | 388 |
| 2023-07-14 | $10.69 | $10.69 | 0 |
| 2023-07-13 | $10.69 | $10.69 | 597 |
| 2023-07-12 | $10.69 | $10.69 | 84,888 |
| 2023-07-11 | $10.69 | $10.69 | 575 |
| 2023-07-10 | $10.68 | $10.68 | 9,560 |
| 2023-07-07 | $10.68 | $10.68 | 1,875,436 |
| 2023-07-06 | $10.68 | $10.68 | 1,700 |
| 2023-07-05 | $10.70 | $10.70 | 992 |
| 2023-07-03 | $10.70 | $10.70 | 1,501 |
| 2023-06-30 | $10.67 | $10.67 | 0 |
| 2023-06-29 | $10.67 | $10.67 | 24,303 |
| 2023-06-28 | $10.67 | $10.67 | 24,665 |
| 2023-06-27 | $10.65 | $10.65 | 23,470 |
| 2023-06-26 | $10.65 | $10.65 | 4,196 |
| 2023-06-23 | $10.73 | $10.73 | 56,058 |
| 2023-06-22 | $10.63 | $10.63 | 0 |
| 2023-06-21 | $10.63 | $10.63 | 150,443 |
| 2023-06-20 | $10.63 | $10.63 | 384,173 |
| 2023-06-16 | $10.62 | $10.62 | 1,838 |
| 2023-06-15 | $10.62 | $10.62 | 4,730 |
| 2023-06-14 | $10.63 | $10.63 | 9,682 |
| 2023-06-13 | $10.62 | $10.62 | 1,003,498 |
| 2023-06-12 | $10.61 | $10.61 | 15,784 |
| 2023-06-09 | $10.62 | $10.62 | 9,699 |
| 2023-06-08 | $10.62 | $10.62 | 755 |
| 2023-06-07 | $10.62 | $10.62 | 18,207 |
| 2023-06-06 | $10.62 | $10.62 | 0 |
| 2023-06-05 | $10.62 | $10.62 | 20,594 |
| 2023-06-02 | $10.62 | $10.62 | 14,385 |
| 2023-06-01 | $10.62 | $10.62 | 1,753 |
| 2023-05-31 | $10.63 | $10.63 | 18,706 |
| 2023-05-30 | $10.63 | $10.63 | 15,810 |
| 2023-05-26 | $10.61 | $10.61 | 3,693 |
| 2023-05-25 | $10.61 | $10.61 | 34,772 |
| 2023-05-24 | $10.63 | $10.63 | 37,391 |
| 2023-05-23 | $10.59 | $10.59 | 8,819 |
| 2023-05-22 | $10.59 | $10.59 | 0 |
| 2023-05-19 | $10.59 | $10.59 | 1,881 |
| 2023-05-18 | $10.59 | $10.59 | 16,354 |
| 2023-05-17 | $10.61 | $10.61 | 10,440 |
| 2023-05-16 | $10.60 | $10.60 | 6,154 |
| 2023-05-15 | $10.58 | $10.58 | 1,700 |
| 2023-05-12 | $10.57 | $10.57 | 38,516 |
| 2023-05-11 | $10.58 | $10.58 | 518,680 |
| 2023-05-10 | $10.56 | $10.56 | 300 |
| 2023-05-09 | $10.55 | $10.55 | 902 |
| 2023-05-08 | $10.55 | $10.55 | 4,487 |
| 2023-05-05 | $10.58 | $10.58 | 0 |
| 2023-05-04 | $10.58 | $10.58 | 483 |
| 2023-05-03 | $10.54 | $10.54 | 5,200 |
| 2023-05-02 | $10.55 | $10.55 | 102,193 |
| 2023-05-01 | $10.54 | $10.54 | 18,509 |
| 2023-04-28 | $10.52 | $10.52 | 729 |
| 2023-04-27 | $10.52 | $10.52 | 0 |
| 2023-04-26 | $10.52 | $10.52 | 1,824 |
| 2023-04-25 | $10.52 | $10.52 | 36,493 |
| 2023-04-24 | $10.52 | $10.52 | 31,161 |
| 2023-04-21 | $10.52 | $10.52 | 1,008 |
| 2023-04-20 | $10.53 | $10.53 | 988,942 |
| 2023-04-19 | $10.52 | $10.52 | 344 |
| 2023-04-18 | $10.51 | $10.51 | 93,738 |
| 2023-04-17 | $10.50 | $10.50 | 138,789 |
| 2023-04-14 | $10.49 | $10.49 | 124,740 |
| 2023-04-13 | $10.50 | $10.50 | 4,896 |
| 2023-04-12 | $10.49 | $10.49 | 142,768 |
| 2023-04-11 | $10.49 | $10.49 | 1,739 |
| 2023-04-10 | $10.50 | $10.50 | 213,075 |
| 2023-04-06 | $10.48 | $10.48 | 179,540 |
| 2023-04-05 | $10.48 | $10.48 | 5,446 |
| 2023-04-04 | $10.48 | $10.48 | 8,643 |
| 2023-04-03 | $10.48 | $10.48 | 5,266 |
| 2023-03-31 | $10.49 | $10.49 | 124,921 |
| 2023-03-30 | $10.47 | $10.47 | 0 |
| 2023-03-29 | $10.47 | $10.47 | 2,836 |
| 2023-03-28 | $10.47 | $10.47 | 247,389 |
| 2023-03-27 | $10.48 | $10.48 | 39,924 |
| 2023-03-24 | $10.47 | $10.47 | 0 |
| 2023-03-23 | $10.47 | $10.47 | 0 |
| 2023-03-22 | $10.47 | $10.47 | 2,288 |
| 2023-03-21 | $10.47 | $10.47 | 661,933 |
| 2023-03-20 | $10.45 | $10.45 | 1,795 |
| 2023-03-17 | $10.45 | $10.45 | 0 |
| 2023-03-16 | $10.45 | $10.45 | 603,303 |
| 2023-03-15 | $10.45 | $10.45 | 0 |
| 2023-03-14 | $10.45 | $10.45 | 7,524 |
| 2023-03-13 | $10.47 | $10.47 | 1,618 |
| 2023-03-10 | $10.44 | $10.44 | 1,049 |
| 2023-03-09 | $10.45 | $10.45 | 0 |
| 2023-03-08 | $10.45 | $10.45 | 0 |
| 2023-03-07 | $10.45 | $10.45 | 1,005 |
| 2023-03-06 | $10.47 | $10.47 | 450 |
| 2023-03-03 | $10.51 | $10.51 | 35,300 |
| 2023-03-02 | $10.48 | $10.48 | 13,959 |
| 2023-03-01 | $10.42 | $10.42 | 69,516 |
| 2023-02-28 | $10.48 | $10.48 | 6,609 |
| 2023-02-27 | $10.45 | $10.45 | 6,560 |
| 2023-02-24 | $10.43 | $10.43 | 19,967 |
| 2023-02-23 | $10.42 | $10.42 | 320,696 |
| 2023-02-22 | $10.41 | $10.41 | 504,825 |
| 2023-02-21 | $10.40 | $10.40 | 92,943 |
| 2023-02-17 | $10.40 | $10.40 | 85,020 |
| 2023-02-16 | $10.41 | $10.41 | 51,435 |
| 2023-02-15 | $10.41 | $10.41 | 85,439 |
| 2023-02-14 | $10.39 | $10.39 | 1,588,141 |
| 2023-02-13 | $10.38 | $10.38 | 1,332 |
| 2023-02-10 | $10.35 | $10.35 | 0 |
| 2023-02-09 | $10.35 | $10.35 | 0 |
| 2023-02-08 | $10.35 | $10.35 | 0 |
| 2023-02-07 | $10.35 | $10.35 | 109 |
| 2023-02-06 | $10.36 | $10.36 | 16,965 |
| 2023-02-03 | $10.36 | $10.36 | 1,160 |
| 2023-02-02 | $10.36 | $10.36 | 5,102 |
| 2023-02-01 | $10.35 | $10.35 | 5,800 |
| 2023-01-31 | $10.35 | $10.35 | 650 |
| 2023-01-30 | $10.35 | $10.35 | 25,974 |
| 2023-01-27 | $10.33 | $10.33 | 0 |
| 2023-01-26 | $10.33 | $10.33 | 4,414 |
| 2023-01-25 | $10.35 | $10.35 | 200 |
| 2023-01-24 | $10.34 | $10.34 | 19,190 |
| 2023-01-23 | $10.32 | $10.32 | 826,893 |
| 2023-01-20 | $10.32 | $10.32 | 10,370 |
| 2023-01-19 | $10.32 | $10.32 | 18,481 |
| 2023-01-18 | $10.32 | $10.32 | 500 |
| 2023-01-17 | $10.30 | $10.30 | 650 |
| 2023-01-13 | $10.30 | $10.30 | 46,430 |
| 2023-01-12 | $10.29 | $10.29 | 792 |
| 2023-01-11 | $10.28 | $10.28 | 500 |
| 2023-01-10 | $10.28 | $10.28 | 31,148 |
| 2023-01-09 | $10.27 | $10.27 | 4,173 |
| 2023-01-06 | $10.25 | $10.25 | 22,843 |
| 2023-01-05 | $10.29 | $10.29 | 28,278 |
| 2023-01-04 | $10.29 | $10.29 | 35,079 |
| 2023-01-03 | $10.30 | $10.30 | 8,289 |