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
- 2018-02-16 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 | $11.24 | $13.01 | 7,400 |
| 2023-12-28 | $11.24 | $13.01 | 100 |
| 2023-12-27 | $11.24 | $13.01 | 100 |
| 2023-12-26 | $11.25 | $13.02 | 0 |
| 2023-12-22 | $11.25 | $13.02 | 7,000 |
| 2023-12-21 | $10.97 | $12.70 | 1,300 |
| 2023-12-20 | $11.00 | $12.74 | 200 |
| 2023-12-19 | $10.75 | $12.45 | 2,200 |
| 2023-12-18 | $10.75 | $12.45 | 1,600 |
| 2023-12-15 | $11.25 | $13.02 | 500 |
| 2023-12-14 | $11.00 | $12.74 | 7,600 |
| 2023-12-13 | $10.38 | $12.02 | 1,000 |
| 2023-12-12 | $10.35 | $11.98 | 7,600 |
| 2023-12-11 | $10.35 | $11.98 | 1,000 |
| 2023-12-08 | $10.34 | $11.97 | 41,100 |
| 2023-12-07 | $10.30 | $11.93 | 0 |
| 2023-12-06 | $10.30 | $11.93 | 3,500 |
| 2023-12-05 | $10.25 | $11.87 | 500 |
| 2023-12-04 | $10.35 | $11.98 | 600 |
| 2023-12-01 | $10.48 | $12.13 | 0 |
| 2023-11-30 | $10.48 | $12.13 | 0 |
| 2023-11-29 | $10.48 | $12.13 | 0 |
| 2023-11-28 | $10.48 | $12.13 | 0 |
| 2023-11-27 | $10.48 | $12.13 | 0 |
| 2023-11-24 | $10.48 | $12.13 | 500 |
| 2023-11-22 | $10.48 | $12.13 | 0 |
| 2023-11-21 | $10.48 | $12.13 | 1,700 |
| 2023-11-20 | $10.58 | $12.25 | 500 |
| 2023-11-17 | $10.58 | $12.25 | 1,700 |
| 2023-11-16 | $10.73 | $12.42 | 0 |
| 2023-11-15 | $10.73 | $12.42 | 0 |
| 2023-11-14 | $10.73 | $12.42 | 0 |
| 2023-11-13 | $10.73 | $12.42 | 0 |
| 2023-11-10 | $10.73 | $12.42 | 400 |
| 2023-11-09 | $10.69 | $12.38 | 3,700 |
| 2023-11-08 | $10.75 | $12.45 | 0 |
| 2023-11-07 | $10.75 | $12.45 | 26,800 |
| 2023-11-06 | $10.20 | $11.81 | 900 |
| 2023-11-03 | $10.20 | $11.81 | 500 |
| 2023-11-02 | $10.20 | $11.81 | 400 |
| 2023-11-01 | $10.15 | $11.75 | 0 |
| 2023-10-31 | $10.15 | $11.75 | 0 |
| 2023-10-30 | $10.15 | $11.75 | 300 |
| 2023-10-27 | $10.15 | $11.75 | 100 |
| 2023-10-26 | $10.25 | $11.87 | 600 |
| 2023-10-25 | $10.25 | $11.87 | 0 |
| 2023-10-24 | $10.25 | $11.87 | 0 |
| 2023-10-23 | $10.25 | $11.87 | 100 |
| 2023-10-20 | $10.50 | $12.16 | 200 |
| 2023-10-19 | $10.50 | $12.16 | 2,600 |
| 2023-10-18 | $10.73 | $12.42 | 0 |
| 2023-10-17 | $10.73 | $12.42 | 1,300 |
| 2023-10-16 | $10.80 | $12.50 | 900 |
| 2023-10-13 | $10.95 | $12.68 | 500 |
| 2023-10-12 | $10.95 | $12.68 | 3,500 |
| 2023-10-11 | $10.95 | $12.68 | 4,500 |
| 2023-10-10 | $11.00 | $12.74 | 1,500 |
| 2023-10-09 | $11.24 | $13.01 | 600 |
| 2023-10-06 | $11.19 | $12.96 | 0 |
| 2023-10-05 | $11.19 | $12.96 | 1,400 |
| 2023-10-04 | $10.99 | $12.72 | 18,800 |
| 2023-10-03 | $11.24 | $13.01 | 0 |
| 2023-10-02 | $11.24 | $13.01 | 700 |
| 2023-09-29 | $11.25 | $13.02 | 5,300 |
| 2023-09-28 | $11.30 | $13.08 | 10,100 |
| 2023-09-27 | $11.30 | $13.08 | 0 |
| 2023-09-26 | $11.30 | $13.08 | 0 |
| 2023-09-25 | $11.30 | $13.08 | 0 |
| 2023-09-22 | $11.30 | $13.08 | 1,100 |
| 2023-09-21 | $11.32 | $13.11 | 12,700 |
| 2023-09-20 | $11.44 | $13.24 | 1,200 |
| 2023-09-19 | $11.45 | $13.26 | 2,400 |
| 2023-09-18 | $11.48 | $13.29 | 1,100 |
| 2023-09-15 | $11.49 | $13.30 | 1,100 |
| 2023-09-14 | $11.58 | $13.41 | 6,100 |
| 2023-09-13 | $11.65 | $13.49 | 300 |
| 2023-09-12 | $11.65 | $13.49 | 10,700 |
| 2023-09-11 | $11.90 | $13.78 | 300 |
| 2023-09-08 | $11.90 | $13.78 | 0 |
| 2023-09-07 | $11.90 | $13.78 | 600 |
| 2023-09-06 | $11.85 | $13.48 | 200 |
| 2023-09-05 | $11.89 | $13.52 | 400 |
| 2023-09-01 | $11.89 | $13.52 | 0 |
| 2023-08-31 | $11.89 | $13.52 | 600 |
| 2023-08-30 | $11.89 | $13.52 | 1,000 |
| 2023-08-29 | $11.98 | $13.62 | 2,800 |
| 2023-08-28 | $12.00 | $13.65 | 200 |
| 2023-08-25 | $12.00 | $13.65 | 12,200 |
| 2023-08-24 | $12.00 | $13.65 | 0 |
| 2023-08-23 | $12.00 | $13.65 | 1,100 |
| 2023-08-22 | $12.00 | $13.65 | 100 |
| 2023-08-21 | $12.10 | $13.76 | 0 |
| 2023-08-18 | $12.10 | $13.76 | 0 |
| 2023-08-17 | $12.10 | $13.76 | 3,300 |
| 2023-08-16 | $12.08 | $13.74 | 300 |
| 2023-08-15 | $12.08 | $13.74 | 400 |
| 2023-08-14 | $12.04 | $13.69 | 0 |
| 2023-08-11 | $12.04 | $13.69 | 0 |
| 2023-08-10 | $12.04 | $13.69 | 2,700 |
| 2023-08-09 | $12.00 | $13.65 | 0 |
| 2023-08-08 | $12.00 | $13.65 | 1,400 |
| 2023-08-07 | $12.06 | $13.72 | 8,100 |
| 2023-08-04 | $12.06 | $13.72 | 15,100 |
| 2023-08-03 | $11.12 | $12.65 | 0 |
| 2023-08-02 | $11.12 | $12.65 | 100 |
| 2023-08-01 | $11.11 | $12.63 | 800 |
| 2023-07-31 | $11.12 | $12.65 | 0 |
| 2023-07-28 | $11.12 | $12.65 | 0 |
| 2023-07-27 | $11.12 | $12.65 | 3,000 |
| 2023-07-26 | $11.36 | $12.92 | 22,900 |
| 2023-07-25 | $11.20 | $12.74 | 19,400 |
| 2023-07-24 | $10.79 | $12.27 | 0 |
| 2023-07-21 | $10.79 | $12.27 | 3,000 |
| 2023-07-20 | $10.80 | $12.28 | 100 |
| 2023-07-19 | $10.54 | $11.99 | 10,000 |
| 2023-07-18 | $10.54 | $11.99 | 0 |
| 2023-07-17 | $10.54 | $11.99 | 0 |
| 2023-07-14 | $10.54 | $11.99 | 0 |
| 2023-07-13 | $10.54 | $11.99 | 0 |
| 2023-07-12 | $10.54 | $11.99 | 16,500 |
| 2023-07-11 | $10.49 | $11.93 | 60,100 |
| 2023-07-10 | $10.49 | $11.93 | 2,300 |
| 2023-07-07 | $10.52 | $11.96 | 300 |
| 2023-07-06 | $10.54 | $11.99 | 1,000 |
| 2023-07-05 | $10.75 | $12.23 | 0 |
| 2023-07-03 | $10.75 | $12.23 | 0 |
| 2023-06-30 | $10.75 | $12.23 | 0 |
| 2023-06-29 | $10.75 | $12.23 | 0 |
| 2023-06-28 | $10.75 | $12.23 | 0 |
| 2023-06-27 | $10.75 | $12.23 | 0 |
| 2023-06-26 | $10.75 | $12.23 | 2,500 |
| 2023-06-23 | $10.78 | $12.26 | 5,000 |
| 2023-06-22 | $10.78 | $12.26 | 7,100 |
| 2023-06-21 | $10.80 | $12.28 | 600 |
| 2023-06-20 | $10.80 | $12.28 | 2,400 |
| 2023-06-16 | $10.90 | $12.40 | 1,800 |
| 2023-06-15 | $11.00 | $12.51 | 0 |
| 2023-06-14 | $11.00 | $12.51 | 0 |
| 2023-06-13 | $11.00 | $12.51 | 400 |
| 2023-06-12 | $10.80 | $12.28 | 5,500 |
| 2023-06-09 | $11.00 | $12.51 | 0 |
| 2023-06-08 | $11.00 | $12.51 | 7,300 |
| 2023-06-07 | $9.90 | $11.26 | 700 |
| 2023-06-06 | $9.95 | $11.32 | 3,000 |
| 2023-06-05 | $9.90 | $11.26 | 3,200 |
| 2023-06-02 | $9.95 | $11.32 | 5,500 |
| 2023-06-01 | $9.99 | $11.36 | 600 |
| 2023-05-31 | $9.99 | $11.36 | 3,300 |
| 2023-05-30 | $9.99 | $11.36 | 0 |
| 2023-05-26 | $9.99 | $11.36 | 1,000 |
| 2023-05-25 | $10.24 | $11.65 | 0 |
| 2023-05-24 | $10.24 | $11.65 | 0 |
| 2023-05-23 | $10.24 | $11.65 | 4,600 |
| 2023-05-22 | $10.00 | $11.37 | 0 |
| 2023-05-19 | $10.00 | $11.37 | 500 |
| 2023-05-18 | $10.10 | $11.49 | 1,100 |
| 2023-05-17 | $10.19 | $11.59 | 900 |
| 2023-05-16 | $10.29 | $11.70 | 8,800 |
| 2023-05-15 | $10.75 | $12.23 | 1,100 |
| 2023-05-12 | $10.88 | $12.37 | 0 |
| 2023-05-11 | $10.88 | $12.37 | 1,100 |
| 2023-05-10 | $10.90 | $12.40 | 0 |
| 2023-05-09 | $10.90 | $12.40 | 500 |
| 2023-05-08 | $10.95 | $12.45 | 600 |
| 2023-05-05 | $10.14 | $11.53 | 800 |
| 2023-05-04 | $10.00 | $11.37 | 300 |
| 2023-05-03 | $10.50 | $11.94 | 15,600 |
| 2023-05-02 | $10.74 | $12.21 | 600 |
| 2023-05-01 | $10.89 | $12.38 | 400 |
| 2023-04-28 | $10.79 | $12.27 | 0 |
| 2023-04-27 | $10.79 | $12.27 | 0 |
| 2023-04-26 | $10.79 | $12.27 | 6,900 |
| 2023-04-25 | $10.95 | $12.45 | 0 |
| 2023-04-24 | $10.95 | $12.45 | 0 |
| 2023-04-21 | $10.95 | $12.45 | 2,300 |
| 2023-04-20 | $11.20 | $12.74 | 13,500 |
| 2023-04-19 | $10.95 | $12.45 | 0 |
| 2023-04-18 | $10.95 | $12.45 | 13,700 |
| 2023-04-17 | $11.25 | $12.79 | 4,200 |
| 2023-04-14 | $11.25 | $12.79 | 1,700 |
| 2023-04-13 | $11.25 | $12.79 | 0 |
| 2023-04-12 | $11.25 | $12.79 | 2,200 |
| 2023-04-11 | $11.20 | $12.74 | 0 |
| 2023-04-10 | $11.20 | $12.74 | 0 |
| 2023-04-06 | $11.20 | $12.74 | 0 |
| 2023-04-05 | $11.20 | $12.74 | 1,200 |
| 2023-04-04 | $11.20 | $12.74 | 400 |
| 2023-04-03 | $11.20 | $12.74 | 0 |
| 2023-03-31 | $11.20 | $12.74 | 200 |
| 2023-03-30 | $11.19 | $12.73 | 0 |
| 2023-03-29 | $11.19 | $12.73 | 1,900 |
| 2023-03-28 | $11.20 | $12.74 | 0 |
| 2023-03-27 | $11.20 | $12.74 | 0 |
| 2023-03-24 | $11.20 | $12.74 | 3,000 |
| 2023-03-23 | $11.15 | $12.68 | 2,600 |
| 2023-03-22 | $11.20 | $12.74 | 800 |
| 2023-03-21 | $11.25 | $12.79 | 500 |
| 2023-03-20 | $11.25 | $12.79 | 1,500 |
| 2023-03-17 | $11.20 | $12.74 | 4,000 |
| 2023-03-16 | $11.25 | $12.79 | 10,100 |
| 2023-03-15 | $11.25 | $12.79 | 300 |
| 2023-03-14 | $11.25 | $12.79 | 0 |
| 2023-03-13 | $11.25 | $12.79 | 3,400 |
| 2023-03-10 | $11.85 | $13.48 | 0 |
| 2023-03-09 | $11.85 | $13.48 | 400 |
| 2023-03-08 | $11.85 | $13.24 | 0 |
| 2023-03-07 | $11.85 | $13.24 | 400 |
| 2023-03-06 | $11.85 | $13.24 | 900 |
| 2023-03-03 | $11.84 | $13.23 | 1,500 |
| 2023-03-02 | $11.84 | $13.23 | 0 |
| 2023-03-01 | $11.84 | $13.23 | 900 |
| 2023-02-28 | $11.84 | $13.23 | 0 |
| 2023-02-27 | $11.84 | $13.23 | 600 |
| 2023-02-24 | $11.84 | $13.23 | 0 |
| 2023-02-23 | $11.84 | $13.23 | 800 |
| 2023-02-22 | $11.80 | $13.18 | 500 |
| 2023-02-21 | $11.85 | $13.24 | 800 |
| 2023-02-17 | $11.85 | $13.24 | 400 |
| 2023-02-16 | $11.75 | $13.13 | 6,300 |
| 2023-02-15 | $11.49 | $12.84 | 1,300 |
| 2023-02-14 | $11.50 | $12.85 | 700 |
| 2023-02-13 | $11.49 | $12.84 | 700 |
| 2023-02-10 | $11.45 | $12.79 | 0 |
| 2023-02-09 | $11.45 | $12.79 | 17,100 |
| 2023-02-08 | $11.45 | $12.79 | 7,200 |
| 2023-02-07 | $11.35 | $12.68 | 1,900 |
| 2023-02-06 | $11.35 | $12.68 | 39,400 |
| 2023-02-03 | $11.20 | $12.51 | 0 |
| 2023-02-02 | $11.20 | $12.51 | 3,100 |
| 2023-02-01 | $11.20 | $12.51 | 0 |
| 2023-01-31 | $11.20 | $12.51 | 1,700 |
| 2023-01-30 | $11.21 | $12.52 | 200 |
| 2023-01-27 | $11.25 | $12.57 | 0 |
| 2023-01-26 | $11.25 | $12.57 | 0 |
| 2023-01-25 | $11.25 | $12.57 | 3,100 |
| 2023-01-24 | $11.38 | $12.71 | 1,100 |
| 2023-01-23 | $11.39 | $12.72 | 0 |
| 2023-01-20 | $11.39 | $12.72 | 0 |
| 2023-01-19 | $11.39 | $12.72 | 0 |
| 2023-01-18 | $11.39 | $12.72 | 7,400 |
| 2023-01-17 | $11.34 | $12.67 | 100 |
| 2023-01-13 | $11.34 | $12.67 | 0 |
| 2023-01-12 | $11.34 | $12.67 | 300 |
| 2023-01-11 | $11.34 | $12.67 | 1,000 |
| 2023-01-10 | $11.35 | $12.68 | 0 |
| 2023-01-09 | $11.35 | $12.68 | 100 |
| 2023-01-06 | $11.35 | $12.68 | 200 |
| 2023-01-05 | $11.39 | $12.72 | 0 |
| 2023-01-04 | $11.39 | $12.72 | 2,500 |
| 2023-01-03 | $11.35 | $12.68 | 0 |