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
- 2010-10-15 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 | $9.03 | $28.13 | 0 |
| 2023-12-28 | $9.03 | $28.13 | 0 |
| 2023-12-27 | $9.03 | $28.13 | 100 |
| 2023-12-26 | $9.17 | $28.57 | 0 |
| 2023-12-22 | $9.17 | $28.57 | 600 |
| 2023-12-21 | $9.42 | $29.34 | 0 |
| 2023-12-20 | $9.42 | $29.34 | 0 |
| 2023-12-19 | $9.42 | $29.34 | 0 |
| 2023-12-18 | $9.42 | $29.34 | 0 |
| 2023-12-15 | $9.42 | $29.34 | 0 |
| 2023-12-14 | $9.42 | $29.34 | 100 |
| 2023-12-13 | $8.48 | $26.42 | 200 |
| 2023-12-12 | $8.68 | $27.04 | 0 |
| 2023-12-11 | $8.68 | $27.04 | 0 |
| 2023-12-08 | $8.68 | $27.04 | 0 |
| 2023-12-07 | $8.68 | $27.04 | 0 |
| 2023-12-06 | $8.68 | $27.04 | 800 |
| 2023-12-05 | $8.49 | $26.45 | 400 |
| 2023-12-04 | $8.44 | $26.29 | 400 |
| 2023-12-01 | $8.30 | $25.86 | 0 |
| 2023-11-30 | $8.30 | $25.86 | 300 |
| 2023-11-29 | $8.59 | $26.76 | 0 |
| 2023-11-28 | $8.59 | $26.76 | 0 |
| 2023-11-27 | $8.59 | $26.76 | 0 |
| 2023-11-24 | $8.59 | $26.76 | 0 |
| 2023-11-22 | $8.59 | $26.76 | 1,300 |
| 2023-11-21 | $8.57 | $26.70 | 1,100 |
| 2023-11-20 | $8.65 | $26.95 | 0 |
| 2023-11-17 | $8.65 | $26.95 | 2,400 |
| 2023-11-16 | $8.67 | $27.01 | 0 |
| 2023-11-15 | $8.67 | $27.01 | 400 |
| 2023-11-14 | $8.50 | $26.48 | 1,100 |
| 2023-11-13 | $7.98 | $24.86 | 100 |
| 2023-11-10 | $7.98 | $24.86 | 0 |
| 2023-11-09 | $7.98 | $24.86 | 100 |
| 2023-11-08 | $7.90 | $24.61 | 0 |
| 2023-11-07 | $7.90 | $24.61 | 200 |
| 2023-11-06 | $8.12 | $25.29 | 0 |
| 2023-11-03 | $8.12 | $25.29 | 900 |
| 2023-11-02 | $7.35 | $22.90 | 300 |
| 2023-11-01 | $7.35 | $22.90 | 500 |
| 2023-10-31 | $7.35 | $22.90 | 1,000 |
| 2023-10-30 | $7.30 | $22.74 | 1,400 |
| 2023-10-27 | $7.25 | $22.58 | 0 |
| 2023-10-26 | $7.25 | $22.58 | 500 |
| 2023-10-25 | $7.28 | $22.68 | 0 |
| 2023-10-24 | $7.28 | $22.68 | 1,100 |
| 2023-10-23 | $7.42 | $23.11 | 1,800 |
| 2023-10-20 | $7.32 | $22.80 | 0 |
| 2023-10-19 | $7.32 | $22.80 | 400 |
| 2023-10-18 | $7.81 | $24.33 | 300 |
| 2023-10-17 | $7.83 | $24.39 | 200 |
| 2023-10-16 | $7.84 | $24.42 | 1,000 |
| 2023-10-13 | $7.63 | $23.77 | 200 |
| 2023-10-12 | $7.93 | $24.70 | 400 |
| 2023-10-11 | $7.90 | $24.61 | 400 |
| 2023-10-10 | $7.70 | $23.99 | 2,900 |
| 2023-10-09 | $7.46 | $23.24 | 800 |
| 2023-10-06 | $7.68 | $23.92 | 700 |
| 2023-10-05 | $7.39 | $23.02 | 800 |
| 2023-10-04 | $7.35 | $22.90 | 0 |
| 2023-10-03 | $7.35 | $22.90 | 0 |
| 2023-10-02 | $7.35 | $22.90 | 1,000 |
| 2023-09-29 | $7.44 | $23.18 | 1,000 |
| 2023-09-28 | $7.67 | $23.89 | 0 |
| 2023-09-27 | $7.67 | $23.89 | 1,700 |
| 2023-09-26 | $7.49 | $23.33 | 0 |
| 2023-09-25 | $7.49 | $23.33 | 700 |
| 2023-09-22 | $7.70 | $23.99 | 1,000 |
| 2023-09-21 | $7.48 | $23.30 | 1,300 |
| 2023-09-20 | $8.02 | $24.98 | 1,100 |
| 2023-09-19 | $7.94 | $24.73 | 2,300 |
| 2023-09-18 | $7.97 | $24.83 | 800 |
| 2023-09-15 | $7.80 | $24.30 | 500 |
| 2023-09-14 | $8.05 | $25.08 | 1,900 |
| 2023-09-13 | $7.62 | $23.74 | 800 |
| 2023-09-12 | $7.86 | $24.48 | 900 |
| 2023-09-11 | $7.59 | $23.64 | 400 |
| 2023-09-08 | $7.90 | $24.61 | 300 |
| 2023-09-07 | $7.91 | $24.64 | 700 |
| 2023-09-06 | $7.89 | $24.58 | 700 |
| 2023-09-05 | $8.20 | $25.54 | 1,000 |
| 2023-09-01 | $8.39 | $26.14 | 0 |
| 2023-08-31 | $8.39 | $26.14 | 800 |
| 2023-08-30 | $8.38 | $26.10 | 1,900 |
| 2023-08-29 | $8.25 | $25.70 | 500 |
| 2023-08-28 | $8.27 | $25.76 | 300 |
| 2023-08-25 | $8.50 | $26.48 | 0 |
| 2023-08-24 | $8.50 | $26.48 | 0 |
| 2023-08-23 | $8.50 | $26.48 | 1,700 |
| 2023-08-22 | $8.19 | $25.51 | 0 |
| 2023-08-21 | $8.19 | $25.51 | 100 |
| 2023-08-18 | $8.19 | $25.51 | 900 |
| 2023-08-17 | $8.34 | $25.98 | 1,100 |
| 2023-08-16 | $8.67 | $25.85 | 900 |
| 2023-08-15 | $8.97 | $26.74 | 300 |
| 2023-08-14 | $9.36 | $27.91 | 4,800 |
| 2023-08-11 | $9.25 | $27.58 | 600 |
| 2023-08-10 | $9.94 | $29.64 | 100 |
| 2023-08-09 | $9.94 | $29.64 | 200 |
| 2023-08-08 | $9.83 | $29.31 | 200 |
| 2023-08-07 | $10.81 | $32.23 | 300 |
| 2023-08-04 | $11.05 | $32.95 | 600 |
| 2023-08-03 | $11.35 | $33.84 | 0 |
| 2023-08-02 | $11.35 | $33.84 | 100 |
| 2023-08-01 | $11.35 | $33.84 | 300 |
| 2023-07-31 | $12.15 | $36.22 | 100 |
| 2023-07-28 | $12.15 | $36.22 | 0 |
| 2023-07-27 | $12.15 | $36.22 | 100 |
| 2023-07-26 | $11.95 | $35.63 | 0 |
| 2023-07-25 | $11.95 | $35.63 | 0 |
| 2023-07-24 | $11.95 | $35.63 | 0 |
| 2023-07-21 | $11.95 | $35.63 | 700 |
| 2023-07-20 | $12.11 | $36.11 | 2,000 |
| 2023-07-19 | $11.73 | $34.97 | 0 |
| 2023-07-18 | $11.73 | $34.97 | 0 |
| 2023-07-17 | $11.73 | $34.97 | 0 |
| 2023-07-14 | $11.73 | $34.97 | 900 |
| 2023-07-13 | $11.50 | $34.29 | 1,600 |
| 2023-07-12 | $11.33 | $33.78 | 900 |
| 2023-07-11 | $11.34 | $33.81 | 100 |
| 2023-07-10 | $11.34 | $33.81 | 300 |
| 2023-07-07 | $10.79 | $32.17 | 100 |
| 2023-07-06 | $11.19 | $33.36 | 0 |
| 2023-07-05 | $11.19 | $33.36 | 1,000 |
| 2023-07-03 | $11.29 | $33.66 | 300 |
| 2023-06-30 | $10.50 | $31.31 | 0 |
| 2023-06-29 | $10.50 | $31.31 | 300 |
| 2023-06-28 | $10.64 | $31.72 | 0 |
| 2023-06-27 | $10.64 | $31.72 | 400 |
| 2023-06-26 | $10.50 | $31.31 | 800 |
| 2023-06-23 | $10.71 | $31.93 | 0 |
| 2023-06-22 | $10.71 | $31.93 | 100 |
| 2023-06-21 | $10.71 | $31.93 | 0 |
| 2023-06-20 | $10.71 | $31.93 | 200 |
| 2023-06-16 | $10.78 | $32.14 | 0 |
| 2023-06-15 | $10.78 | $32.14 | 0 |
| 2023-06-14 | $10.78 | $32.14 | 0 |
| 2023-06-13 | $10.78 | $32.14 | 0 |
| 2023-06-12 | $10.78 | $32.14 | 0 |
| 2023-06-09 | $10.78 | $32.14 | 200 |
| 2023-06-08 | $10.32 | $30.77 | 100 |
| 2023-06-07 | $10.32 | $30.77 | 0 |
| 2023-06-06 | $10.32 | $30.77 | 0 |
| 2023-06-05 | $10.32 | $30.77 | 0 |
| 2023-06-02 | $10.32 | $30.77 | 0 |
| 2023-06-01 | $10.32 | $30.77 | 0 |
| 2023-05-31 | $10.32 | $30.77 | 0 |
| 2023-05-30 | $10.32 | $30.77 | 0 |
| 2023-05-26 | $10.32 | $30.77 | 0 |
| 2023-05-25 | $10.32 | $30.77 | 0 |
| 2023-05-24 | $10.32 | $30.77 | 0 |
| 2023-05-23 | $10.32 | $30.77 | 0 |
| 2023-05-22 | $10.32 | $30.77 | 0 |
| 2023-05-19 | $10.32 | $30.77 | 0 |
| 2023-05-18 | $10.32 | $30.77 | 0 |
| 2023-05-17 | $10.32 | $30.77 | 0 |
| 2023-05-16 | $10.32 | $30.77 | 0 |
| 2023-05-15 | $10.32 | $30.77 | 0 |
| 2023-05-12 | $10.32 | $30.77 | 0 |
| 2023-05-11 | $10.32 | $30.77 | 100 |
| 2023-05-10 | $10.33 | $30.80 | 0 |
| 2023-05-09 | $10.33 | $30.80 | 0 |
| 2023-05-08 | $10.33 | $30.80 | 300 |
| 2023-05-05 | $10.25 | $30.56 | 0 |
| 2023-05-04 | $10.25 | $30.56 | 400 |
| 2023-05-03 | $10.86 | $32.38 | 0 |
| 2023-05-02 | $10.86 | $32.38 | 0 |
| 2023-05-01 | $10.86 | $32.38 | 1,500 |
| 2023-04-28 | $10.45 | $31.16 | 0 |
| 2023-04-27 | $10.45 | $31.16 | 0 |
| 2023-04-26 | $10.45 | $31.16 | 500 |
| 2023-04-25 | $10.07 | $30.02 | 0 |
| 2023-04-24 | $10.07 | $30.02 | 600 |
| 2023-04-21 | $9.99 | $29.78 | 300 |
| 2023-04-20 | $9.90 | $29.52 | 0 |
| 2023-04-19 | $9.90 | $29.52 | 0 |
| 2023-04-18 | $9.90 | $29.52 | 200 |
| 2023-04-17 | $9.71 | $28.95 | 500 |
| 2023-04-14 | $9.97 | $29.73 | 0 |
| 2023-04-13 | $9.97 | $29.73 | 0 |
| 2023-04-12 | $9.97 | $29.73 | 0 |
| 2023-04-11 | $9.97 | $29.73 | 400 |
| 2023-04-10 | $9.75 | $29.07 | 0 |
| 2023-04-06 | $9.75 | $29.07 | 300 |
| 2023-04-05 | $9.97 | $29.73 | 300 |
| 2023-04-04 | $10.34 | $30.83 | 0 |
| 2023-04-03 | $10.34 | $30.83 | 1,100 |
| 2023-03-31 | $10.14 | $30.23 | 0 |
| 2023-03-30 | $10.14 | $30.23 | 0 |
| 2023-03-29 | $10.14 | $29.18 | 0 |
| 2023-03-28 | $10.14 | $29.18 | 0 |
| 2023-03-27 | $10.14 | $29.18 | 1,500 |
| 2023-03-24 | $10.43 | $30.01 | 0 |
| 2023-03-23 | $10.43 | $30.01 | 0 |
| 2023-03-22 | $10.43 | $30.01 | 0 |
| 2023-03-21 | $10.43 | $30.01 | 0 |
| 2023-03-20 | $10.43 | $30.01 | 900 |
| 2023-03-17 | $9.76 | $28.08 | 2,900 |
| 2023-03-16 | $9.74 | $28.03 | 0 |
| 2023-03-15 | $9.74 | $28.03 | 400 |
| 2023-03-14 | $10.91 | $31.39 | 100 |
| 2023-03-13 | $10.51 | $30.24 | 100 |
| 2023-03-10 | $10.51 | $30.24 | 200 |
| 2023-03-09 | $10.46 | $30.10 | 600 |
| 2023-03-08 | $11.50 | $33.09 | 300 |
| 2023-03-07 | $11.39 | $32.77 | 0 |
| 2023-03-06 | $11.39 | $32.77 | 300 |
| 2023-03-03 | $11.15 | $32.08 | 0 |
| 2023-03-02 | $11.15 | $32.08 | 1,100 |
| 2023-03-01 | $11.11 | $31.97 | 1,900 |
| 2023-02-28 | $10.56 | $30.39 | 400 |
| 2023-02-27 | $10.33 | $29.72 | 400 |
| 2023-02-24 | $9.69 | $27.88 | 0 |
| 2023-02-23 | $9.69 | $27.88 | 100 |
| 2023-02-22 | $10.22 | $29.41 | 0 |
| 2023-02-21 | $10.22 | $29.41 | 0 |
| 2023-02-17 | $10.22 | $29.41 | 0 |
| 2023-02-16 | $10.22 | $29.41 | 0 |
| 2023-02-15 | $10.22 | $29.41 | 0 |
| 2023-02-14 | $10.22 | $29.41 | 0 |
| 2023-02-13 | $10.22 | $29.41 | 200 |
| 2023-02-10 | $10.20 | $29.35 | 0 |
| 2023-02-09 | $10.20 | $29.35 | 0 |
| 2023-02-08 | $10.20 | $29.35 | 300 |
| 2023-02-07 | $10.12 | $29.12 | 200 |
| 2023-02-06 | $10.49 | $30.18 | 0 |
| 2023-02-03 | $10.49 | $30.18 | 0 |
| 2023-02-02 | $10.49 | $30.18 | 0 |
| 2023-02-01 | $10.49 | $30.18 | 0 |
| 2023-01-31 | $10.49 | $30.18 | 0 |
| 2023-01-30 | $10.49 | $30.18 | 0 |
| 2023-01-27 | $10.49 | $30.18 | 0 |
| 2023-01-26 | $10.49 | $30.18 | 100 |
| 2023-01-25 | $10.22 | $29.41 | 200 |
| 2023-01-24 | $10.29 | $29.61 | 0 |
| 2023-01-23 | $10.29 | $29.61 | 100 |
| 2023-01-20 | $10.08 | $29.00 | 0 |
| 2023-01-19 | $10.08 | $29.00 | 300 |
| 2023-01-18 | $10.20 | $29.35 | 0 |
| 2023-01-17 | $10.20 | $29.35 | 0 |
| 2023-01-13 | $10.20 | $29.35 | 200 |
| 2023-01-12 | $9.64 | $27.74 | 0 |
| 2023-01-11 | $9.64 | $27.74 | 0 |
| 2023-01-10 | $9.64 | $27.74 | 500 |
| 2023-01-09 | $9.20 | $26.47 | 0 |
| 2023-01-06 | $9.20 | $26.47 | 0 |
| 2023-01-05 | $9.20 | $26.47 | 200 |
| 2023-01-04 | $9.15 | $26.33 | 0 |
| 2023-01-03 | $9.15 | $26.33 | 300 |