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
- 2019-09-24 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 | $8.83 | $8.83 | 399 |
| 2023-12-28 | $8.98 | $8.98 | 92 |
| 2023-12-27 | $9.16 | $9.16 | 2,729 |
| 2023-12-26 | $8.77 | $8.77 | 12,481 |
| 2023-12-22 | $8.80 | $8.80 | 18,860 |
| 2023-12-21 | $8.51 | $8.51 | 30,360 |
| 2023-12-20 | $8.61 | $8.61 | 31,249 |
| 2023-12-19 | $8.74 | $8.74 | 46,184 |
| 2023-12-18 | $9.10 | $9.10 | 3,067 |
| 2023-12-15 | $9.23 | $9.23 | 61 |
| 2023-12-14 | $9.17 | $9.17 | 460 |
| 2023-12-13 | $8.38 | $8.38 | 0 |
| 2023-12-12 | $8.38 | $8.38 | 0 |
| 2023-12-11 | $8.38 | $8.38 | 307 |
| 2023-12-08 | $8.38 | $8.38 | 644 |
| 2023-12-07 | $8.38 | $8.38 | 12,972 |
| 2023-12-06 | $7.99 | $7.99 | 18,277 |
| 2023-12-05 | $8.25 | $8.25 | 736 |
| 2023-12-04 | $7.66 | $7.66 | 3,557 |
| 2023-12-01 | $7.50 | $7.50 | 1,472 |
| 2023-11-30 | $7.01 | $7.01 | 11,653 |
| 2023-11-29 | $6.95 | $6.95 | 16,376 |
| 2023-11-28 | $6.81 | $6.81 | 491 |
| 2023-11-27 | $6.72 | $6.72 | 7,973 |
| 2023-11-24 | $6.95 | $6.95 | 153 |
| 2023-11-22 | $7.17 | $7.17 | 0 |
| 2023-11-21 | $7.17 | $7.17 | 3,220 |
| 2023-11-20 | $7.27 | $7.27 | 6,164 |
| 2023-11-17 | $6.88 | $6.88 | 0 |
| 2023-11-16 | $6.88 | $6.88 | 16,867 |
| 2023-11-15 | $6.68 | $6.68 | 6,655 |
| 2023-11-14 | $6.68 | $6.68 | 3,404 |
| 2023-11-13 | $6.00 | $6.00 | 31 |
| 2023-11-10 | $6.00 | $6.00 | 31 |
| 2023-11-09 | $6.32 | $6.32 | 3,373 |
| 2023-11-08 | $5.14 | $5.14 | 3,067 |
| 2023-11-07 | $5.14 | $5.14 | 0 |
| 2023-11-06 | $5.14 | $5.14 | 3,067 |
| 2023-11-03 | $5.14 | $5.14 | 3,067 |
| 2023-11-02 | $5.14 | $5.14 | 3,067 |
| 2023-11-01 | $5.14 | $5.14 | 61 |
| 2023-10-31 | $5.05 | $5.05 | 0 |
| 2023-10-30 | $5.05 | $5.05 | 30,667 |
| 2023-10-27 | $5.28 | $5.28 | 951 |
| 2023-10-26 | $5.32 | $5.32 | 767 |
| 2023-10-25 | $5.22 | $5.22 | 61 |
| 2023-10-24 | $5.49 | $5.49 | 0 |
| 2023-10-23 | $5.49 | $5.49 | 0 |
| 2023-10-20 | $5.49 | $5.49 | 583 |
| 2023-10-19 | $5.74 | $5.74 | 0 |
| 2023-10-18 | $5.74 | $5.74 | 307 |
| 2023-10-17 | $5.79 | $5.79 | 1,932 |
| 2023-10-16 | $5.93 | $5.93 | 1,717 |
| 2023-10-13 | $6.21 | $6.21 | 0 |
| 2023-10-12 | $6.21 | $6.21 | 123 |
| 2023-10-11 | $6.57 | $6.57 | 0 |
| 2023-10-10 | $6.57 | $6.57 | 184 |
| 2023-10-09 | $6.49 | $6.49 | 0 |
| 2023-10-06 | $6.49 | $6.49 | 337 |
| 2023-10-05 | $6.16 | $6.16 | 337 |
| 2023-10-04 | $6.38 | $6.38 | 0 |
| 2023-10-03 | $6.38 | $6.38 | 0 |
| 2023-10-02 | $6.38 | $6.38 | 276 |
| 2023-09-29 | $6.65 | $6.65 | 61 |
| 2023-09-28 | $6.52 | $6.52 | 0 |
| 2023-09-27 | $6.52 | $6.52 | 92 |
| 2023-09-26 | $6.88 | $6.88 | 2,147 |
| 2023-09-25 | $7.34 | $7.34 | 0 |
| 2023-09-22 | $7.34 | $7.34 | 0 |
| 2023-09-21 | $7.34 | $7.34 | 31 |
| 2023-09-20 | $7.39 | $7.39 | 0 |
| 2023-09-19 | $7.39 | $7.39 | 184 |
| 2023-09-18 | $7.60 | $7.60 | 368 |
| 2023-09-15 | $7.86 | $7.86 | 61 |
| 2023-09-14 | $7.90 | $7.90 | 245 |
| 2023-09-13 | $7.83 | $7.83 | 1,564 |
| 2023-09-12 | $7.79 | $7.79 | 0 |
| 2023-09-11 | $7.79 | $7.79 | 0 |
| 2023-09-08 | $7.79 | $7.79 | 460 |
| 2023-09-07 | $7.58 | $7.58 | 1,840 |
| 2023-09-06 | $7.58 | $7.58 | 0 |
| 2023-09-05 | $7.58 | $7.58 | 0 |
| 2023-09-01 | $7.58 | $7.58 | 0 |
| 2023-08-31 | $7.58 | $7.58 | 3,036 |
| 2023-08-30 | $7.58 | $7.58 | 61 |
| 2023-08-29 | $7.29 | $7.29 | 0 |
| 2023-08-28 | $7.29 | $7.29 | 307 |
| 2023-08-25 | $7.30 | $7.30 | 92 |
| 2023-08-24 | $7.92 | $7.92 | 0 |
| 2023-08-23 | $7.92 | $7.92 | 2,729 |
| 2023-08-22 | $8.12 | $8.12 | 797 |
| 2023-08-21 | $8.15 | $8.15 | 552 |
| 2023-08-18 | $8.80 | $8.80 | 0 |
| 2023-08-17 | $8.80 | $8.80 | 429 |
| 2023-08-16 | $7.86 | $7.86 | 399 |
| 2023-08-15 | $8.48 | $8.48 | 31 |
| 2023-08-14 | $8.87 | $8.87 | 245 |
| 2023-08-11 | $8.48 | $8.48 | 215 |
| 2023-08-10 | $9.00 | $9.00 | 613 |
| 2023-08-09 | $8.74 | $8.74 | 0 |
| 2023-08-08 | $8.74 | $8.74 | 4,692 |
| 2023-08-07 | $8.79 | $8.79 | 92 |
| 2023-08-04 | $9.34 | $9.34 | 0 |
| 2023-08-03 | $9.34 | $9.34 | 0 |
| 2023-08-02 | $9.34 | $9.34 | 0 |
| 2023-08-01 | $9.34 | $9.34 | 153 |
| 2023-07-31 | $9.59 | $9.59 | 215 |
| 2023-07-28 | $9.46 | $9.46 | 0 |
| 2023-07-27 | $9.46 | $9.46 | 0 |
| 2023-07-26 | $9.46 | $9.46 | 3,159 |
| 2023-07-25 | $9.49 | $9.49 | 4,692 |
| 2023-07-24 | $8.97 | $8.97 | 6,164 |
| 2023-07-21 | $8.71 | $8.71 | 0 |
| 2023-07-20 | $8.71 | $8.71 | 3,005 |
| 2023-07-19 | $8.71 | $8.71 | 736 |
| 2023-07-18 | $7.96 | $7.96 | 73,355 |
| 2023-07-17 | $8.04 | $8.04 | 123 |
| 2023-07-14 | $8.15 | $8.15 | 184 |
| 2023-07-13 | $7.99 | $7.99 | 2,300 |
| 2023-07-12 | $7.99 | $7.99 | 307 |
| 2023-07-11 | $7.30 | $7.30 | 31 |
| 2023-07-10 | $7.30 | $7.30 | 6,072 |
| 2023-07-07 | $7.40 | $7.40 | 2,085 |
| 2023-07-06 | $7.14 | $7.14 | 18,983 |
| 2023-07-05 | $8.15 | $8.15 | 215 |
| 2023-07-03 | $8.23 | $8.23 | 0 |
| 2023-06-30 | $8.23 | $8.23 | 1,871 |
| 2023-06-29 | $8.64 | $8.64 | 0 |
| 2023-06-28 | $8.64 | $8.64 | 0 |
| 2023-06-27 | $8.64 | $8.64 | 460 |
| 2023-06-26 | $7.96 | $7.96 | 25,024 |
| 2023-06-23 | $7.96 | $7.96 | 184 |
| 2023-06-22 | $7.79 | $7.79 | 31 |
| 2023-06-21 | $7.79 | $7.79 | 15,395 |
| 2023-06-20 | $7.83 | $7.83 | 1,227 |
| 2023-06-16 | $8.43 | $8.43 | 3,956 |
| 2023-06-15 | $8.55 | $8.55 | 429 |
| 2023-06-14 | $7.89 | $7.89 | 1,625 |
| 2023-06-13 | $8.12 | $8.12 | 31,985 |
| 2023-06-12 | $7.76 | $7.76 | 2,116 |
| 2023-06-09 | $7.57 | $7.57 | 61 |
| 2023-06-08 | $7.73 | $7.73 | 31 |
| 2023-06-07 | $7.60 | $7.60 | 2,484 |
| 2023-06-06 | $7.49 | $7.49 | 0 |
| 2023-06-05 | $7.49 | $7.49 | 2,821 |
| 2023-06-02 | $7.60 | $7.60 | 2,085 |
| 2023-06-01 | $8.22 | $8.22 | 2,668 |
| 2023-05-31 | $7.17 | $7.17 | 1,779 |
| 2023-05-30 | $7.50 | $7.50 | 2,269 |
| 2023-05-26 | $13.04 | $13.04 | 0 |
| 2023-05-25 | $13.04 | $13.04 | 30,115 |
| 2023-05-24 | $13.04 | $13.04 | 0 |
| 2023-05-23 | $13.04 | $13.04 | 1,227 |
| 2023-05-22 | $13.04 | $13.04 | 0 |
| 2023-05-19 | $13.04 | $13.04 | 0 |
| 2023-05-18 | $13.04 | $13.04 | 368 |
| 2023-05-17 | $13.04 | $13.04 | 0 |
| 2023-05-16 | $13.04 | $13.04 | 0 |
| 2023-05-15 | $13.04 | $13.04 | 0 |
| 2023-05-12 | $13.04 | $13.04 | 61 |
| 2023-05-11 | $16.27 | $16.27 | 0 |
| 2023-05-10 | $16.27 | $16.27 | 0 |
| 2023-05-09 | $16.27 | $16.27 | 1,840 |
| 2023-05-08 | $16.27 | $16.27 | 61 |
| 2023-05-05 | $16.30 | $16.30 | 31 |
| 2023-05-04 | $16.47 | $16.47 | 0 |
| 2023-05-03 | $16.47 | $16.47 | 0 |
| 2023-05-02 | $16.47 | $16.47 | 0 |
| 2023-05-01 | $16.47 | $16.47 | 0 |
| 2023-04-28 | $16.47 | $16.47 | 0 |
| 2023-04-27 | $16.47 | $16.47 | 184 |
| 2023-04-26 | $14.51 | $14.51 | 0 |
| 2023-04-25 | $14.51 | $14.51 | 31 |
| 2023-04-24 | $14.41 | $14.41 | 0 |
| 2023-04-21 | $14.41 | $14.41 | 0 |
| 2023-04-20 | $14.41 | $14.41 | 0 |
| 2023-04-19 | $14.41 | $14.41 | 0 |
| 2023-04-18 | $14.41 | $14.41 | 1,687 |
| 2023-04-17 | $13.99 | $13.99 | 184 |
| 2023-04-14 | $15.91 | $15.91 | 0 |
| 2023-04-13 | $15.91 | $15.91 | 0 |
| 2023-04-12 | $15.91 | $15.91 | 0 |
| 2023-04-11 | $15.91 | $15.91 | 0 |
| 2023-04-10 | $15.91 | $15.91 | 0 |
| 2023-04-06 | $15.91 | $15.91 | 0 |
| 2023-04-05 | $15.91 | $15.91 | 0 |
| 2023-04-04 | $15.91 | $15.91 | 0 |
| 2023-04-03 | $15.91 | $15.91 | 0 |
| 2023-03-31 | $15.91 | $15.91 | 0 |
| 2023-03-30 | $15.91 | $15.91 | 0 |
| 2023-03-29 | $15.91 | $15.91 | 0 |
| 2023-03-28 | $15.91 | $15.91 | 0 |
| 2023-03-27 | $15.91 | $15.91 | 0 |
| 2023-03-24 | $15.91 | $15.91 | 0 |
| 2023-03-23 | $15.91 | $15.91 | 0 |
| 2023-03-22 | $15.91 | $15.91 | 184 |
| 2023-03-21 | $15.98 | $15.98 | 0 |
| 2023-03-20 | $15.98 | $15.98 | 61 |
| 2023-03-17 | $16.30 | $16.30 | 0 |
| 2023-03-16 | $16.30 | $16.30 | 0 |
| 2023-03-15 | $16.30 | $16.30 | 0 |
| 2023-03-14 | $16.30 | $16.30 | 31 |
| 2023-03-13 | $15.65 | $15.65 | 0 |
| 2023-03-10 | $15.65 | $15.65 | 0 |
| 2023-03-09 | $15.65 | $15.65 | 184 |
| 2023-03-08 | $16.30 | $16.30 | 0 |
| 2023-03-07 | $16.30 | $16.30 | 0 |
| 2023-03-06 | $16.30 | $16.30 | 0 |
| 2023-03-03 | $16.30 | $16.30 | 61 |
| 2023-03-02 | $15.33 | $15.33 | 0 |
| 2023-03-01 | $15.33 | $15.33 | 0 |
| 2023-02-28 | $15.33 | $15.33 | 0 |
| 2023-02-27 | $15.33 | $15.33 | 0 |
| 2023-02-24 | $15.33 | $15.33 | 0 |
| 2023-02-23 | $15.33 | $15.33 | 0 |
| 2023-02-22 | $15.33 | $15.33 | 0 |
| 2023-02-21 | $15.33 | $15.33 | 0 |
| 2023-02-17 | $15.33 | $15.33 | 0 |
| 2023-02-16 | $15.33 | $15.33 | 0 |
| 2023-02-15 | $15.33 | $15.33 | 0 |
| 2023-02-14 | $15.33 | $15.33 | 0 |
| 2023-02-13 | $15.33 | $15.33 | 31 |
| 2023-02-10 | $16.83 | $16.83 | 0 |
| 2023-02-09 | $16.83 | $16.83 | 0 |
| 2023-02-08 | $16.83 | $16.83 | 0 |
| 2023-02-07 | $16.83 | $16.83 | 0 |
| 2023-02-06 | $16.83 | $16.83 | 0 |
| 2023-02-03 | $16.83 | $16.83 | 0 |
| 2023-02-02 | $16.83 | $16.83 | 184 |
| 2023-02-01 | $14.67 | $14.67 | 0 |
| 2023-01-31 | $14.67 | $14.67 | 0 |
| 2023-01-30 | $14.67 | $14.67 | 0 |
| 2023-01-27 | $14.67 | $14.67 | 215 |
| 2023-01-26 | $14.38 | $14.38 | 0 |
| 2023-01-25 | $14.38 | $14.38 | 0 |
| 2023-01-24 | $14.38 | $14.38 | 0 |
| 2023-01-23 | $14.38 | $14.38 | 184 |
| 2023-01-20 | $13.70 | $13.70 | 0 |
| 2023-01-19 | $13.70 | $13.70 | 0 |
| 2023-01-18 | $13.70 | $13.70 | 613 |
| 2023-01-17 | $13.70 | $13.70 | 0 |
| 2023-01-13 | $13.70 | $13.70 | 0 |
| 2023-01-12 | $13.70 | $13.70 | 123 |
| 2023-01-11 | $14.35 | $14.35 | 0 |
| 2023-01-10 | $14.35 | $14.35 | 30,115 |
| 2023-01-09 | $14.35 | $14.35 | 307 |
| 2023-01-06 | $15.07 | $15.07 | 0 |
| 2023-01-05 | $15.07 | $15.07 | 0 |
| 2023-01-04 | $15.07 | $15.07 | 0 |
| 2023-01-03 | $15.07 | $15.07 | 0 |