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
- 2000-12-08 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 | $11.49 | $29.61 | 13,500 |
| 2023-12-28 | $11.51 | $29.67 | 14,200 |
| 2023-12-27 | $11.57 | $29.82 | 27,200 |
| 2023-12-26 | $11.42 | $29.43 | 16,800 |
| 2023-12-22 | $11.41 | $29.41 | 17,400 |
| 2023-12-21 | $11.33 | $29.20 | 129,500 |
| 2023-12-20 | $11.26 | $29.02 | 29,200 |
| 2023-12-19 | $11.34 | $29.23 | 15,400 |
| 2023-12-18 | $11.43 | $29.46 | 39,500 |
| 2023-12-15 | $11.43 | $29.46 | 63,300 |
| 2023-12-14 | $11.45 | $29.51 | 30,500 |
| 2023-12-13 | $11.20 | $28.87 | 24,000 |
| 2023-12-12 | $10.91 | $28.12 | 26,200 |
| 2023-12-11 | $11.16 | $28.76 | 23,500 |
| 2023-12-08 | $11.27 | $29.05 | 22,100 |
| 2023-12-07 | $11.26 | $29.02 | 96,400 |
| 2023-12-06 | $11.00 | $28.35 | 61,200 |
| 2023-12-05 | $10.95 | $28.22 | 18,400 |
| 2023-12-04 | $10.99 | $28.33 | 26,500 |
| 2023-12-01 | $10.94 | $28.20 | 19,700 |
| 2023-11-30 | $10.69 | $27.55 | 59,800 |
| 2023-11-29 | $10.78 | $27.78 | 10,200 |
| 2023-11-28 | $10.71 | $27.60 | 26,700 |
| 2023-11-27 | $10.68 | $27.53 | 28,000 |
| 2023-11-24 | $10.46 | $26.96 | 36,400 |
| 2023-11-22 | $10.30 | $26.55 | 17,200 |
| 2023-11-21 | $10.29 | $26.52 | 67,200 |
| 2023-11-20 | $10.38 | $26.75 | 25,200 |
| 2023-11-17 | $10.41 | $26.83 | 31,300 |
| 2023-11-16 | $10.27 | $26.47 | 28,900 |
| 2023-11-15 | $10.34 | $26.65 | 17,200 |
| 2023-11-14 | $10.57 | $27.24 | 85,000 |
| 2023-11-13 | $10.46 | $26.96 | 69,500 |
| 2023-11-10 | $10.30 | $26.55 | 58,400 |
| 2023-11-09 | $10.25 | $26.42 | 94,600 |
| 2023-11-08 | $10.25 | $26.42 | 42,500 |
| 2023-11-07 | $10.32 | $26.60 | 51,100 |
| 2023-11-06 | $10.52 | $27.11 | 29,900 |
| 2023-11-03 | $10.49 | $27.04 | 43,100 |
| 2023-11-02 | $10.34 | $26.65 | 23,400 |
| 2023-11-01 | $10.31 | $26.57 | 244,300 |
| 2023-10-31 | $10.21 | $26.31 | 50,000 |
| 2023-10-30 | $10.37 | $26.73 | 26,200 |
| 2023-10-27 | $10.30 | $26.55 | 29,800 |
| 2023-10-26 | $10.31 | $26.57 | 33,300 |
| 2023-10-25 | $10.35 | $26.68 | 37,500 |
| 2023-10-24 | $10.16 | $26.19 | 47,300 |
| 2023-10-23 | $10.36 | $26.70 | 40,500 |
| 2023-10-20 | $10.45 | $26.93 | 32,400 |
| 2023-10-19 | $10.48 | $27.01 | 11,100 |
| 2023-10-18 | $10.87 | $26.96 | 33,700 |
| 2023-10-17 | $11.02 | $27.34 | 21,500 |
| 2023-10-16 | $11.10 | $27.53 | 47,400 |
| 2023-10-13 | $11.11 | $27.56 | 19,400 |
| 2023-10-12 | $11.03 | $27.36 | 29,900 |
| 2023-10-11 | $11.10 | $27.53 | 18,500 |
| 2023-10-10 | $11.11 | $27.56 | 37,900 |
| 2023-10-09 | $11.29 | $28.01 | 29,600 |
| 2023-10-06 | $10.99 | $27.26 | 53,800 |
| 2023-10-05 | $10.88 | $26.99 | 16,500 |
| 2023-10-04 | $10.88 | $26.99 | 39,400 |
| 2023-10-03 | $10.89 | $27.01 | 39,000 |
| 2023-10-02 | $11.24 | $27.88 | 35,200 |
| 2023-09-29 | $11.35 | $28.16 | 20,700 |
| 2023-09-28 | $11.23 | $27.86 | 31,600 |
| 2023-09-27 | $11.32 | $28.08 | 32,000 |
| 2023-09-26 | $11.32 | $28.08 | 16,800 |
| 2023-09-25 | $11.39 | $28.25 | 25,100 |
| 2023-09-22 | $11.46 | $28.43 | 8,600 |
| 2023-09-21 | $11.49 | $28.50 | 17,100 |
| 2023-09-20 | $11.43 | $28.35 | 29,600 |
| 2023-09-19 | $11.30 | $28.03 | 27,800 |
| 2023-09-18 | $11.17 | $27.71 | 20,300 |
| 2023-09-15 | $11.02 | $27.34 | 25,600 |
| 2023-09-14 | $10.72 | $26.59 | 32,500 |
| 2023-09-13 | $10.59 | $26.27 | 6,700 |
| 2023-09-12 | $10.56 | $26.20 | 21,600 |
| 2023-09-11 | $10.41 | $25.82 | 29,200 |
| 2023-09-08 | $10.44 | $25.90 | 20,700 |
| 2023-09-07 | $10.41 | $25.82 | 44,800 |
| 2023-09-06 | $10.48 | $26.00 | 22,700 |
| 2023-09-05 | $10.60 | $26.29 | 24,300 |
| 2023-09-01 | $10.72 | $26.59 | 14,300 |
| 2023-08-31 | $10.65 | $26.42 | 18,900 |
| 2023-08-30 | $10.63 | $26.37 | 16,800 |
| 2023-08-29 | $10.47 | $25.97 | 39,500 |
| 2023-08-28 | $10.21 | $25.33 | 35,700 |
| 2023-08-25 | $10.20 | $25.30 | 26,300 |
| 2023-08-24 | $10.11 | $25.08 | 36,800 |
| 2023-08-23 | $10.24 | $25.40 | 42,500 |
| 2023-08-22 | $10.07 | $24.98 | 61,800 |
| 2023-08-21 | $10.20 | $25.30 | 54,200 |
| 2023-08-18 | $10.27 | $25.48 | 129,000 |
| 2023-08-17 | $10.25 | $25.43 | 45,800 |
| 2023-08-16 | $10.23 | $25.38 | 50,300 |
| 2023-08-15 | $10.36 | $25.70 | 64,900 |
| 2023-08-14 | $10.44 | $25.90 | 72,300 |
| 2023-08-11 | $10.47 | $25.97 | 18,600 |
| 2023-08-10 | $10.53 | $26.12 | 23,200 |
| 2023-08-09 | $10.43 | $25.87 | 42,200 |
| 2023-08-08 | $10.35 | $25.67 | 74,500 |
| 2023-08-07 | $10.41 | $25.82 | 41,500 |
| 2023-08-04 | $10.39 | $25.77 | 47,400 |
| 2023-08-03 | $10.41 | $25.82 | 62,700 |
| 2023-08-02 | $10.44 | $25.90 | 44,300 |
| 2023-08-01 | $10.49 | $26.02 | 28,400 |
| 2023-07-31 | $10.67 | $26.47 | 14,200 |
| 2023-07-28 | $10.64 | $26.39 | 35,700 |
| 2023-07-27 | $10.71 | $26.57 | 24,500 |
| 2023-07-26 | $10.80 | $26.79 | 11,600 |
| 2023-07-25 | $10.90 | $27.04 | 25,500 |
| 2023-07-24 | $11.03 | $27.36 | 14,300 |
| 2023-07-21 | $10.95 | $27.16 | 13,800 |
| 2023-07-20 | $10.89 | $27.01 | 18,100 |
| 2023-07-19 | $10.24 | $25.40 | 54,800 |
| 2023-07-18 | $10.27 | $25.48 | 30,600 |
| 2023-07-17 | $10.38 | $25.75 | 65,700 |
| 2023-07-14 | $10.44 | $25.90 | 48,000 |
| 2023-07-13 | $10.60 | $26.29 | 29,500 |
| 2023-07-12 | $10.53 | $26.12 | 30,900 |
| 2023-07-11 | $10.13 | $25.13 | 64,600 |
| 2023-07-10 | $10.13 | $25.13 | 57,900 |
| 2023-07-07 | $10.09 | $25.03 | 52,600 |
| 2023-07-06 | $10.06 | $24.96 | 50,000 |
| 2023-07-05 | $10.06 | $24.96 | 43,600 |
| 2023-07-03 | $10.12 | $25.10 | 17,900 |
| 2023-06-30 | $10.09 | $25.03 | 56,300 |
| 2023-06-29 | $10.06 | $24.96 | 28,400 |
| 2023-06-28 | $10.17 | $25.23 | 30,400 |
| 2023-06-27 | $10.11 | $25.08 | 115,400 |
| 2023-06-26 | $10.12 | $25.10 | 56,700 |
| 2023-06-23 | $10.02 | $24.86 | 172,700 |
| 2023-06-22 | $10.22 | $25.35 | 57,400 |
| 2023-06-21 | $10.32 | $25.60 | 68,300 |
| 2023-06-20 | $10.41 | $25.82 | 32,100 |
| 2023-06-16 | $10.52 | $26.10 | 51,700 |
| 2023-06-15 | $10.55 | $26.17 | 57,000 |
| 2023-06-14 | $10.23 | $25.38 | 29,700 |
| 2023-06-13 | $10.12 | $25.10 | 81,900 |
| 2023-06-12 | $10.04 | $24.91 | 48,100 |
| 2023-06-09 | $10.13 | $25.13 | 67,100 |
| 2023-06-08 | $10.08 | $25.00 | 43,900 |
| 2023-06-07 | $9.98 | $24.76 | 153,500 |
| 2023-06-06 | $9.93 | $24.63 | 126,300 |
| 2023-06-05 | $10.26 | $25.45 | 127,300 |
| 2023-06-02 | $10.21 | $25.33 | 35,000 |
| 2023-06-01 | $10.25 | $25.43 | 60,200 |
| 2023-05-31 | $10.23 | $25.38 | 139,800 |
| 2023-05-30 | $10.12 | $25.10 | 70,500 |
| 2023-05-26 | $10.34 | $25.65 | 44,200 |
| 2023-05-25 | $10.46 | $25.95 | 52,700 |
| 2023-05-24 | $10.70 | $26.54 | 26,100 |
| 2023-05-23 | $10.67 | $26.47 | 30,900 |
| 2023-05-22 | $10.80 | $26.79 | 36,400 |
| 2023-05-19 | $10.84 | $26.89 | 24,400 |
| 2023-05-18 | $11.21 | $27.81 | 24,700 |
| 2023-05-17 | $11.31 | $28.06 | 14,600 |
| 2023-05-16 | $11.34 | $28.13 | 26,000 |
| 2023-05-15 | $11.54 | $28.63 | 28,100 |
| 2023-05-12 | $11.49 | $28.50 | 21,600 |
| 2023-05-11 | $11.55 | $28.65 | 15,300 |
| 2023-05-10 | $12.32 | $29.37 | 18,400 |
| 2023-05-09 | $12.21 | $29.11 | 20,300 |
| 2023-05-08 | $12.28 | $29.28 | 35,100 |
| 2023-05-05 | $12.08 | $28.80 | 28,100 |
| 2023-05-04 | $12.00 | $28.61 | 21,100 |
| 2023-05-03 | $12.10 | $28.85 | 13,600 |
| 2023-05-02 | $12.10 | $28.85 | 7,100 |
| 2023-05-01 | $12.32 | $29.37 | 80,000 |
| 2023-04-28 | $12.43 | $29.64 | 30,200 |
| 2023-04-27 | $12.63 | $30.11 | 53,000 |
| 2023-04-26 | $12.44 | $29.66 | 24,000 |
| 2023-04-25 | $12.10 | $28.85 | 10,300 |
| 2023-04-24 | $12.24 | $29.18 | 23,900 |
| 2023-04-21 | $12.04 | $28.71 | 22,800 |
| 2023-04-20 | $12.19 | $29.06 | 12,500 |
| 2023-04-19 | $12.26 | $29.23 | 46,200 |
| 2023-04-18 | $12.31 | $29.35 | 15,600 |
| 2023-04-17 | $12.20 | $29.09 | 19,400 |
| 2023-04-14 | $12.23 | $29.16 | 21,200 |
| 2023-04-13 | $12.40 | $29.56 | 28,300 |
| 2023-04-12 | $12.19 | $29.06 | 85,300 |
| 2023-04-11 | $11.92 | $28.42 | 73,600 |
| 2023-04-10 | $11.70 | $27.89 | 16,200 |
| 2023-04-06 | $11.79 | $28.11 | 10,600 |
| 2023-04-05 | $11.72 | $27.94 | 18,000 |
| 2023-04-04 | $11.83 | $28.20 | 24,000 |
| 2023-04-03 | $11.75 | $28.01 | 32,200 |
| 2023-03-31 | $11.77 | $28.06 | 37,400 |
| 2023-03-30 | $11.83 | $28.20 | 17,800 |
| 2023-03-29 | $11.79 | $28.11 | 133,600 |
| 2023-03-28 | $11.71 | $27.92 | 22,200 |
| 2023-03-27 | $11.75 | $28.01 | 36,600 |
| 2023-03-24 | $11.59 | $27.63 | 21,700 |
| 2023-03-23 | $11.80 | $28.13 | 27,800 |
| 2023-03-22 | $11.65 | $27.78 | 51,900 |
| 2023-03-21 | $11.62 | $27.70 | 27,200 |
| 2023-03-20 | $11.55 | $27.54 | 37,600 |
| 2023-03-17 | $11.30 | $26.94 | 103,600 |
| 2023-03-16 | $11.29 | $26.92 | 190,800 |
| 2023-03-15 | $11.15 | $26.58 | 39,500 |
| 2023-03-14 | $11.32 | $26.99 | 57,500 |
| 2023-03-13 | $11.30 | $26.94 | 41,700 |
| 2023-03-10 | $11.33 | $27.01 | 32,300 |
| 2023-03-09 | $11.37 | $27.11 | 15,200 |
| 2023-03-08 | $11.30 | $26.94 | 35,500 |
| 2023-03-07 | $11.38 | $27.13 | 94,200 |
| 2023-03-06 | $11.81 | $28.16 | 13,300 |
| 2023-03-03 | $11.67 | $27.82 | 62,500 |
| 2023-03-02 | $11.46 | $27.32 | 30,800 |
| 2023-03-01 | $11.37 | $27.11 | 43,100 |
| 2023-02-28 | $11.26 | $26.85 | 95,400 |
| 2023-02-27 | $11.49 | $27.39 | 38,100 |
| 2023-02-24 | $11.31 | $26.97 | 81,800 |
| 2023-02-23 | $11.40 | $27.18 | 21,500 |
| 2023-02-22 | $11.34 | $27.04 | 33,400 |
| 2023-02-21 | $11.30 | $26.94 | 67,700 |
| 2023-02-17 | $11.43 | $27.25 | 29,500 |
| 2023-02-16 | $11.37 | $27.11 | 13,300 |
| 2023-02-15 | $11.38 | $27.13 | 15,800 |
| 2023-02-14 | $11.39 | $27.16 | 22,000 |
| 2023-02-13 | $11.26 | $26.85 | 146,600 |
| 2023-02-10 | $11.52 | $27.47 | 53,200 |
| 2023-02-09 | $11.20 | $26.70 | 40,800 |
| 2023-02-08 | $11.02 | $26.27 | 54,400 |
| 2023-02-07 | $10.99 | $26.20 | 67,300 |
| 2023-02-06 | $10.75 | $25.63 | 62,500 |
| 2023-02-03 | $11.08 | $26.42 | 43,900 |
| 2023-02-02 | $11.08 | $26.42 | 28,900 |
| 2023-02-01 | $10.61 | $25.30 | 52,500 |
| 2023-01-31 | $10.47 | $24.96 | 55,100 |
| 2023-01-30 | $10.45 | $24.91 | 47,100 |
| 2023-01-27 | $10.63 | $25.34 | 74,900 |
| 2023-01-26 | $10.49 | $25.01 | 60,800 |
| 2023-01-25 | $10.44 | $24.89 | 54,600 |
| 2023-01-24 | $10.52 | $25.08 | 88,800 |
| 2023-01-23 | $10.60 | $25.27 | 43,200 |
| 2023-01-20 | $10.57 | $25.20 | 57,800 |
| 2023-01-19 | $10.57 | $25.20 | 360,000 |
| 2023-01-18 | $10.31 | $24.58 | 290,700 |
| 2023-01-17 | $10.58 | $25.22 | 101,100 |
| 2023-01-13 | $10.44 | $24.89 | 75,600 |
| 2023-01-12 | $10.51 | $25.06 | 90,100 |
| 2023-01-11 | $10.22 | $24.37 | 88,800 |
| 2023-01-10 | $9.96 | $23.75 | 64,700 |
| 2023-01-09 | $9.92 | $23.65 | 59,100 |
| 2023-01-06 | $9.77 | $23.29 | 149,400 |
| 2023-01-05 | $9.53 | $22.72 | 72,700 |
| 2023-01-04 | $9.42 | $22.46 | 157,100 |
| 2023-01-03 | $9.39 | $22.39 | 61,000 |