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
- 2013-12-18 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 | $7.41 | $7.41 | 3,933 |
| 2023-12-28 | $6.92 | $6.92 | 3,588 |
| 2023-12-27 | $6.97 | $6.97 | 2,276 |
| 2023-12-26 | $6.45 | $6.45 | 2,225 |
| 2023-12-22 | $6.75 | $6.75 | 4,359 |
| 2023-12-21 | $6.75 | $6.75 | 6,999 |
| 2023-12-20 | $7.12 | $7.12 | 11,113 |
| 2023-12-19 | $6.52 | $6.52 | 3,419 |
| 2023-12-18 | $6.15 | $6.15 | 618 |
| 2023-12-15 | $6.55 | $6.55 | 4,460 |
| 2023-12-14 | $6.15 | $6.15 | 2,932 |
| 2023-12-13 | $5.62 | $5.62 | 6,673 |
| 2023-12-12 | $5.98 | $5.98 | 3,424 |
| 2023-12-11 | $5.53 | $5.53 | 1,913 |
| 2023-12-08 | $6.15 | $6.15 | 7,107 |
| 2023-12-07 | $5.70 | $5.70 | 8,120 |
| 2023-12-06 | $5.59 | $5.59 | 90,780 |
| 2023-12-05 | $5.17 | $5.17 | 9,577 |
| 2023-12-04 | $5.53 | $5.53 | 18,876 |
| 2023-12-01 | $6.22 | $6.22 | 5,737 |
| 2023-11-30 | $6.42 | $6.42 | 5,976 |
| 2023-11-29 | $6.42 | $6.42 | 17,798 |
| 2023-11-28 | $6.75 | $6.75 | 1,281 |
| 2023-11-27 | $7.20 | $7.20 | 9,354 |
| 2023-11-24 | $7.42 | $7.42 | 1,788 |
| 2023-11-22 | $7.50 | $7.50 | 2,306 |
| 2023-11-21 | $7.50 | $7.50 | 2,093 |
| 2023-11-20 | $7.42 | $7.42 | 3,607 |
| 2023-11-17 | $7.80 | $7.80 | 632 |
| 2023-11-16 | $7.50 | $7.50 | 1,840 |
| 2023-11-15 | $8.04 | $8.04 | 7,971 |
| 2023-11-14 | $7.65 | $7.65 | 3,532 |
| 2023-11-13 | $7.77 | $7.77 | 582 |
| 2023-11-10 | $7.50 | $7.50 | 8,239 |
| 2023-11-09 | $8.20 | $8.20 | 8,776 |
| 2023-11-08 | $8.32 | $8.32 | 3,377 |
| 2023-11-07 | $7.50 | $7.50 | 586 |
| 2023-11-06 | $7.94 | $7.94 | 1,186 |
| 2023-11-03 | $8.25 | $8.25 | 2,662 |
| 2023-11-02 | $7.83 | $7.83 | 5,625 |
| 2023-11-01 | $6.64 | $6.64 | 25,780 |
| 2023-10-31 | $7.86 | $7.86 | 4,146 |
| 2023-10-30 | $7.77 | $7.77 | 2,110 |
| 2023-10-27 | $7.65 | $7.65 | 3,408 |
| 2023-10-26 | $7.72 | $7.72 | 1,247 |
| 2023-10-25 | $7.95 | $7.95 | 15,000 |
| 2023-10-24 | $7.95 | $7.95 | 5,896 |
| 2023-10-23 | $7.80 | $7.80 | 1,163 |
| 2023-10-20 | $7.74 | $7.74 | 10,177 |
| 2023-10-19 | $7.95 | $7.95 | 1,661 |
| 2023-10-18 | $8.22 | $8.22 | 1,599 |
| 2023-10-17 | $8.35 | $8.35 | 3,172 |
| 2023-10-16 | $8.13 | $8.13 | 8,035 |
| 2023-10-13 | $9.16 | $9.16 | 712 |
| 2023-10-12 | $9.07 | $9.07 | 16,953 |
| 2023-10-11 | $8.98 | $8.98 | 820 |
| 2023-10-10 | $9.00 | $9.00 | 3,404 |
| 2023-10-09 | $8.40 | $8.40 | 2,665 |
| 2023-10-06 | $8.85 | $8.85 | 809 |
| 2023-10-05 | $8.44 | $8.44 | 2,804 |
| 2023-10-04 | $8.70 | $8.70 | 2,439 |
| 2023-10-03 | $8.62 | $8.62 | 2,516 |
| 2023-10-02 | $9.60 | $9.60 | 6,104 |
| 2023-09-29 | $9.00 | $9.00 | 5,164 |
| 2023-09-28 | $8.80 | $8.80 | 2,781 |
| 2023-09-27 | $8.25 | $8.25 | 12,852 |
| 2023-09-26 | $8.85 | $8.85 | 5,084 |
| 2023-09-25 | $9.22 | $9.22 | 925 |
| 2023-09-22 | $9.75 | $9.75 | 1,544 |
| 2023-09-21 | $8.70 | $8.70 | 6,559 |
| 2023-09-20 | $9.60 | $9.60 | 1,574 |
| 2023-09-19 | $9.75 | $9.75 | 1,830 |
| 2023-09-18 | $10.20 | $10.20 | 1,631 |
| 2023-09-15 | $10.95 | $10.95 | 2,125 |
| 2023-09-14 | $10.35 | $10.35 | 2,977 |
| 2023-09-13 | $9.52 | $9.52 | 3,496 |
| 2023-09-12 | $9.75 | $9.75 | 4,998 |
| 2023-09-11 | $10.12 | $10.12 | 7,406 |
| 2023-09-08 | $11.17 | $11.17 | 9,452 |
| 2023-09-07 | $10.99 | $10.99 | 4,884 |
| 2023-09-06 | $10.86 | $10.86 | 855 |
| 2023-09-05 | $11.41 | $11.41 | 1,692 |
| 2023-09-01 | $11.45 | $11.45 | 781 |
| 2023-08-31 | $11.25 | $11.25 | 18,613 |
| 2023-08-30 | $12.00 | $12.00 | 5,943 |
| 2023-08-29 | $11.85 | $11.85 | 12,122 |
| 2023-08-28 | $9.15 | $9.15 | 28,204 |
| 2023-08-25 | $12.45 | $12.45 | 1,773 |
| 2023-08-24 | $12.75 | $12.75 | 4,319 |
| 2023-08-23 | $11.73 | $11.73 | 3,536 |
| 2023-08-22 | $11.70 | $11.70 | 2,565 |
| 2023-08-21 | $11.40 | $11.40 | 7,113 |
| 2023-08-18 | $11.37 | $11.37 | 5,502 |
| 2023-08-17 | $11.85 | $11.85 | 3,901 |
| 2023-08-16 | $12.15 | $12.15 | 4,688 |
| 2023-08-15 | $12.30 | $12.30 | 5,144 |
| 2023-08-14 | $13.50 | $13.50 | 3,283 |
| 2023-08-11 | $13.19 | $13.19 | 8,052 |
| 2023-08-10 | $13.50 | $13.50 | 5,496 |
| 2023-08-09 | $13.20 | $13.20 | 15,869 |
| 2023-08-08 | $13.50 | $13.50 | 10,856 |
| 2023-08-07 | $15.00 | $15.00 | 2,827 |
| 2023-08-04 | $15.00 | $15.00 | 5,523 |
| 2023-08-03 | $15.57 | $15.57 | 2,743 |
| 2023-08-02 | $15.30 | $15.30 | 1,583 |
| 2023-08-01 | $15.73 | $15.73 | 2,829 |
| 2023-07-31 | $15.15 | $15.15 | 3,629 |
| 2023-07-28 | $15.33 | $15.33 | 7,109 |
| 2023-07-27 | $15.00 | $15.00 | 14,590 |
| 2023-07-26 | $15.60 | $15.60 | 1,800 |
| 2023-07-25 | $16.50 | $16.50 | 5,005 |
| 2023-07-24 | $16.35 | $16.35 | 18,094 |
| 2023-07-21 | $18.00 | $18.00 | 5,344 |
| 2023-07-20 | $18.09 | $18.09 | 1,386 |
| 2023-07-19 | $18.00 | $18.00 | 3,780 |
| 2023-07-18 | $18.30 | $18.30 | 4,651 |
| 2023-07-17 | $18.45 | $18.45 | 7,248 |
| 2023-07-14 | $19.65 | $19.65 | 4,008 |
| 2023-07-13 | $19.05 | $19.05 | 3,056 |
| 2023-07-12 | $19.20 | $19.20 | 4,030 |
| 2023-07-11 | $18.91 | $18.91 | 3,220 |
| 2023-07-10 | $18.52 | $18.52 | 2,608 |
| 2023-07-07 | $18.00 | $18.00 | 7,811 |
| 2023-07-06 | $18.00 | $18.00 | 2,165 |
| 2023-07-05 | $18.60 | $18.60 | 4,822 |
| 2023-07-03 | $18.60 | $18.60 | 8,631 |
| 2023-06-30 | $18.25 | $18.25 | 3,337 |
| 2023-06-29 | $17.79 | $17.79 | 39,158 |
| 2023-06-28 | $16.95 | $16.95 | 4,113 |
| 2023-06-27 | $17.62 | $17.62 | 5,916 |
| 2023-06-26 | $17.88 | $17.88 | 9,671 |
| 2023-06-23 | $18.37 | $18.37 | 556 |
| 2023-06-22 | $18.41 | $18.41 | 1,128 |
| 2023-06-21 | $19.15 | $19.15 | 3,757 |
| 2023-06-20 | $18.57 | $18.57 | 5,429 |
| 2023-06-16 | $18.75 | $18.75 | 5,303 |
| 2023-06-15 | $18.22 | $18.22 | 12,151 |
| 2023-06-14 | $18.30 | $18.30 | 1,308 |
| 2023-06-13 | $18.43 | $18.43 | 10,516 |
| 2023-06-12 | $18.22 | $18.22 | 1,409 |
| 2023-06-09 | $17.62 | $17.62 | 6,002 |
| 2023-06-08 | $17.70 | $17.70 | 5,898 |
| 2023-06-07 | $17.71 | $17.71 | 9,704 |
| 2023-06-06 | $18.00 | $18.00 | 5,391 |
| 2023-06-05 | $18.45 | $18.45 | 9,836 |
| 2023-06-02 | $18.60 | $18.60 | 4,089 |
| 2023-06-01 | $18.00 | $18.00 | 4,713 |
| 2023-05-31 | $18.00 | $18.00 | 20,266 |
| 2023-05-30 | $18.30 | $18.30 | 13,658 |
| 2023-05-26 | $18.75 | $18.75 | 0 |
| 2023-05-25 | $18.75 | $18.75 | 24,958 |
| 2023-05-24 | $20.55 | $20.55 | 684 |
| 2023-05-23 | $21.57 | $21.57 | 1,296 |
| 2023-05-22 | $22.72 | $22.72 | 5,960 |
| 2023-05-19 | $22.50 | $22.50 | 2,721 |
| 2023-05-18 | $22.47 | $22.47 | 2,812 |
| 2023-05-17 | $21.79 | $21.79 | 2,503 |
| 2023-05-16 | $22.20 | $22.20 | 923 |
| 2023-05-15 | $22.95 | $22.95 | 9,814 |
| 2023-05-12 | $21.45 | $21.45 | 3,140 |
| 2023-05-11 | $21.08 | $21.08 | 7,038 |
| 2023-05-10 | $20.25 | $20.25 | 1,179 |
| 2023-05-09 | $19.50 | $19.50 | 3,204 |
| 2023-05-08 | $19.50 | $19.50 | 11,910 |
| 2023-05-05 | $19.76 | $19.76 | 3,152 |
| 2023-05-04 | $19.65 | $19.65 | 10,733 |
| 2023-05-03 | $19.65 | $19.65 | 5,470 |
| 2023-05-02 | $18.90 | $18.90 | 13,718 |
| 2023-05-01 | $19.65 | $19.65 | 1,076 |
| 2023-04-28 | $19.57 | $19.57 | 9,811 |
| 2023-04-27 | $19.57 | $19.57 | 8,905 |
| 2023-04-26 | $19.95 | $19.95 | 3,445 |
| 2023-04-25 | $19.24 | $19.24 | 2,817 |
| 2023-04-24 | $20.10 | $20.10 | 3,225 |
| 2023-04-21 | $19.65 | $19.65 | 9,105 |
| 2023-04-20 | $19.50 | $19.50 | 25,791 |
| 2023-04-19 | $19.90 | $19.90 | 5,905 |
| 2023-04-18 | $20.19 | $20.19 | 6,091 |
| 2023-04-17 | $21.90 | $21.90 | 8,388 |
| 2023-04-14 | $20.10 | $20.10 | 3,436 |
| 2023-04-13 | $19.50 | $19.50 | 5,330 |
| 2023-04-12 | $19.50 | $19.50 | 4,041 |
| 2023-04-11 | $19.65 | $19.65 | 3,926 |
| 2023-04-10 | $19.05 | $19.05 | 6,538 |
| 2023-04-06 | $19.60 | $19.60 | 3,774 |
| 2023-04-05 | $19.50 | $19.50 | 23,768 |
| 2023-04-04 | $19.93 | $19.93 | 10,912 |
| 2023-04-03 | $20.41 | $20.41 | 3,013 |
| 2023-03-31 | $20.89 | $20.89 | 6,696 |
| 2023-03-30 | $20.62 | $20.62 | 11,408 |
| 2023-03-29 | $20.47 | $20.47 | 1,052 |
| 2023-03-28 | $20.70 | $20.70 | 8,922 |
| 2023-03-27 | $18.82 | $18.82 | 8,437 |
| 2023-03-24 | $18.90 | $18.90 | 5,931 |
| 2023-03-23 | $19.42 | $19.42 | 7,714 |
| 2023-03-22 | $20.85 | $20.85 | 9,498 |
| 2023-03-21 | $21.00 | $21.00 | 6,611 |
| 2023-03-20 | $20.61 | $20.61 | 5,170 |
| 2023-03-17 | $21.00 | $21.00 | 992 |
| 2023-03-16 | $21.75 | $21.75 | 5,810 |
| 2023-03-15 | $20.83 | $20.83 | 6,375 |
| 2023-03-14 | $22.21 | $22.21 | 2,897 |
| 2023-03-13 | $21.13 | $21.13 | 5,939 |
| 2023-03-10 | $22.50 | $22.50 | 5,650 |
| 2023-03-09 | $24.03 | $24.03 | 6,465 |
| 2023-03-08 | $23.62 | $23.62 | 6,563 |
| 2023-03-07 | $24.00 | $24.00 | 35,350 |
| 2023-03-06 | $23.08 | $23.08 | 6,329 |
| 2023-03-03 | $22.50 | $22.50 | 14,477 |
| 2023-03-02 | $23.61 | $23.61 | 6,052 |
| 2023-03-01 | $23.70 | $23.70 | 2,026 |
| 2023-02-28 | $24.00 | $24.00 | 7,080 |
| 2023-02-27 | $23.43 | $23.43 | 14,506 |
| 2023-02-24 | $24.00 | $24.00 | 9,860 |
| 2023-02-23 | $23.76 | $23.76 | 6,866 |
| 2023-02-22 | $21.60 | $21.60 | 10,659 |
| 2023-02-21 | $21.97 | $21.97 | 13,938 |
| 2023-02-17 | $22.14 | $22.14 | 6,021 |
| 2023-02-16 | $22.65 | $22.65 | 9,101 |
| 2023-02-15 | $23.40 | $23.40 | 10,513 |
| 2023-02-14 | $24.07 | $24.07 | 8,357 |
| 2023-02-13 | $26.17 | $26.17 | 3,359 |
| 2023-02-10 | $25.35 | $25.35 | 7,813 |
| 2023-02-09 | $24.70 | $24.70 | 3,053 |
| 2023-02-08 | $25.20 | $25.20 | 5,682 |
| 2023-02-07 | $25.28 | $25.28 | 6,413 |
| 2023-02-06 | $25.30 | $25.30 | 18,560 |
| 2023-02-03 | $27.27 | $27.27 | 3,436 |
| 2023-02-02 | $29.92 | $29.92 | 7,325 |
| 2023-02-01 | $28.50 | $28.50 | 8,706 |
| 2023-01-31 | $28.20 | $28.20 | 12,215 |
| 2023-01-30 | $30.82 | $30.82 | 15,569 |
| 2023-01-27 | $30.13 | $30.13 | 14,881 |
| 2023-01-26 | $29.56 | $29.56 | 7,266 |
| 2023-01-25 | $29.24 | $29.24 | 7,999 |
| 2023-01-24 | $28.12 | $28.12 | 7,978 |
| 2023-01-23 | $27.00 | $27.00 | 27,653 |
| 2023-01-20 | $26.08 | $26.08 | 14,254 |
| 2023-01-19 | $24.97 | $24.97 | 3,513 |
| 2023-01-18 | $25.35 | $25.35 | 9,532 |
| 2023-01-17 | $24.00 | $24.00 | 10,683 |
| 2023-01-13 | $23.96 | $23.96 | 3,595 |
| 2023-01-12 | $24.43 | $24.43 | 5,190 |
| 2023-01-11 | $25.20 | $25.20 | 5,229 |
| 2023-01-10 | $24.00 | $24.00 | 4,854 |
| 2023-01-09 | $24.23 | $24.23 | 4,143 |
| 2023-01-06 | $23.54 | $23.54 | 6,663 |
| 2023-01-05 | $21.00 | $21.00 | 5,499 |
| 2023-01-04 | $22.42 | $22.42 | 6,231 |
| 2023-01-03 | $20.49 | $20.49 | 4,796 |