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
- 2006-05-31 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 | $13.47 | $14.09 | 100 |
| 2023-12-28 | $13.26 | $13.87 | 100 |
| 2023-12-27 | $13.36 | $13.98 | 500 |
| 2023-12-26 | $13.01 | $13.61 | 100 |
| 2023-12-22 | $13.30 | $13.92 | 0 |
| 2023-12-21 | $13.30 | $13.92 | 0 |
| 2023-12-20 | $13.30 | $13.92 | 900 |
| 2023-12-19 | $13.27 | $13.88 | 0 |
| 2023-12-18 | $13.27 | $13.88 | 0 |
| 2023-12-15 | $13.27 | $13.88 | 200 |
| 2023-12-14 | $12.56 | $13.14 | 300 |
| 2023-12-13 | $12.04 | $12.60 | 0 |
| 2023-12-12 | $12.04 | $12.60 | 100 |
| 2023-12-11 | $12.32 | $12.89 | 100 |
| 2023-12-08 | $12.60 | $13.18 | 0 |
| 2023-12-07 | $12.60 | $13.18 | 1,700 |
| 2023-12-06 | $12.35 | $12.92 | 1,800 |
| 2023-12-05 | $12.28 | $12.85 | 100 |
| 2023-12-04 | $12.58 | $13.16 | 400 |
| 2023-12-01 | $12.55 | $13.13 | 0 |
| 2023-11-30 | $12.55 | $13.13 | 0 |
| 2023-11-29 | $12.55 | $13.13 | 24,000 |
| 2023-11-28 | $13.12 | $13.73 | 116,600 |
| 2023-11-27 | $13.83 | $14.47 | 0 |
| 2023-11-24 | $13.83 | $14.47 | 100 |
| 2023-11-22 | $13.85 | $14.49 | 1,100 |
| 2023-11-21 | $13.48 | $14.10 | 100 |
| 2023-11-20 | $13.67 | $14.30 | 0 |
| 2023-11-17 | $13.67 | $14.30 | 400 |
| 2023-11-16 | $13.30 | $13.92 | 0 |
| 2023-11-15 | $13.30 | $13.92 | 100 |
| 2023-11-14 | $14.37 | $15.04 | 0 |
| 2023-11-13 | $14.37 | $15.04 | 0 |
| 2023-11-10 | $14.37 | $15.04 | 100 |
| 2023-11-09 | $14.75 | $15.43 | 0 |
| 2023-11-08 | $14.75 | $15.43 | 200 |
| 2023-11-07 | $14.80 | $15.49 | 200 |
| 2023-11-06 | $15.46 | $16.18 | 100 |
| 2023-11-03 | $15.10 | $15.80 | 10,200 |
| 2023-11-02 | $14.20 | $14.86 | 300 |
| 2023-11-01 | $13.82 | $14.46 | 100 |
| 2023-10-31 | $13.45 | $14.07 | 100 |
| 2023-10-30 | $12.20 | $12.77 | 0 |
| 2023-10-27 | $12.20 | $12.77 | 0 |
| 2023-10-26 | $12.20 | $12.77 | 6,400 |
| 2023-10-25 | $13.05 | $13.65 | 0 |
| 2023-10-24 | $13.05 | $13.65 | 100 |
| 2023-10-23 | $12.72 | $13.31 | 0 |
| 2023-10-20 | $12.72 | $13.31 | 100 |
| 2023-10-19 | $13.16 | $13.77 | 2,200 |
| 2023-10-18 | $13.67 | $14.30 | 0 |
| 2023-10-17 | $13.67 | $14.30 | 0 |
| 2023-10-16 | $13.67 | $14.30 | 9,100 |
| 2023-10-13 | $13.74 | $14.38 | 100 |
| 2023-10-12 | $13.99 | $14.64 | 300 |
| 2023-10-11 | $14.32 | $14.98 | 300 |
| 2023-10-10 | $14.49 | $15.16 | 100 |
| 2023-10-09 | $14.10 | $14.75 | 2,600 |
| 2023-10-06 | $14.25 | $14.91 | 10,200 |
| 2023-10-05 | $14.34 | $15.00 | 1,700 |
| 2023-10-04 | $19.00 | $19.88 | 3,100 |
| 2023-10-03 | $22.55 | $23.59 | 100 |
| 2023-10-02 | $24.12 | $25.24 | 0 |
| 2023-09-29 | $24.12 | $25.24 | 0 |
| 2023-09-28 | $24.12 | $25.24 | 0 |
| 2023-09-27 | $24.12 | $25.24 | 100 |
| 2023-09-26 | $24.46 | $25.59 | 0 |
| 2023-09-25 | $24.46 | $25.59 | 0 |
| 2023-09-22 | $24.46 | $25.59 | 0 |
| 2023-09-21 | $24.46 | $25.59 | 300 |
| 2023-09-20 | $24.90 | $26.05 | 0 |
| 2023-09-19 | $24.90 | $26.05 | 0 |
| 2023-09-18 | $24.90 | $26.05 | 0 |
| 2023-09-15 | $24.90 | $26.05 | 0 |
| 2023-09-14 | $24.90 | $26.05 | 0 |
| 2023-09-13 | $24.90 | $26.05 | 700 |
| 2023-09-12 | $26.95 | $28.20 | 0 |
| 2023-09-11 | $26.95 | $28.20 | 100 |
| 2023-09-08 | $25.45 | $26.63 | 100 |
| 2023-09-07 | $26.20 | $27.41 | 100 |
| 2023-09-06 | $26.99 | $28.24 | 0 |
| 2023-09-05 | $26.99 | $28.24 | 0 |
| 2023-09-01 | $26.99 | $28.24 | 0 |
| 2023-08-31 | $26.99 | $28.24 | 0 |
| 2023-08-30 | $26.99 | $28.24 | 100 |
| 2023-08-29 | $26.92 | $28.17 | 0 |
| 2023-08-28 | $26.92 | $28.17 | 0 |
| 2023-08-25 | $26.92 | $28.17 | 0 |
| 2023-08-24 | $26.92 | $28.17 | 0 |
| 2023-08-23 | $26.92 | $28.17 | 1,000 |
| 2023-08-22 | $26.33 | $27.55 | 0 |
| 2023-08-21 | $26.33 | $27.55 | 100 |
| 2023-08-18 | $26.18 | $27.39 | 400 |
| 2023-08-17 | $27.76 | $29.05 | 0 |
| 2023-08-16 | $27.76 | $29.05 | 300 |
| 2023-08-15 | $27.42 | $28.69 | 0 |
| 2023-08-14 | $27.42 | $28.69 | 100 |
| 2023-08-11 | $29.78 | $31.16 | 0 |
| 2023-08-10 | $29.78 | $31.16 | 1,700 |
| 2023-08-09 | $31.15 | $32.59 | 0 |
| 2023-08-08 | $31.15 | $32.59 | 0 |
| 2023-08-07 | $31.15 | $32.59 | 0 |
| 2023-08-04 | $31.15 | $32.59 | 0 |
| 2023-08-03 | $31.15 | $32.59 | 0 |
| 2023-08-02 | $31.15 | $32.59 | 0 |
| 2023-08-01 | $31.15 | $32.59 | 0 |
| 2023-07-31 | $31.15 | $32.59 | 100 |
| 2023-07-28 | $31.30 | $32.75 | 100 |
| 2023-07-27 | $30.97 | $32.40 | 0 |
| 2023-07-26 | $30.97 | $32.40 | 0 |
| 2023-07-25 | $30.97 | $32.40 | 0 |
| 2023-07-24 | $30.97 | $32.40 | 0 |
| 2023-07-21 | $30.97 | $32.40 | 0 |
| 2023-07-20 | $30.97 | $32.40 | 0 |
| 2023-07-19 | $30.97 | $32.40 | 0 |
| 2023-07-18 | $30.97 | $32.40 | 0 |
| 2023-07-17 | $30.97 | $32.40 | 100 |
| 2023-07-14 | $28.75 | $29.79 | 0 |
| 2023-07-13 | $28.75 | $29.79 | 0 |
| 2023-07-12 | $28.75 | $29.79 | 0 |
| 2023-07-11 | $28.75 | $29.79 | 100 |
| 2023-07-10 | $28.55 | $29.58 | 100 |
| 2023-07-07 | $27.00 | $27.97 | 0 |
| 2023-07-06 | $27.00 | $27.97 | 100 |
| 2023-07-05 | $28.95 | $30.00 | 100 |
| 2023-07-03 | $28.96 | $30.01 | 0 |
| 2023-06-30 | $28.96 | $30.01 | 0 |
| 2023-06-29 | $28.96 | $30.01 | 0 |
| 2023-06-28 | $28.96 | $30.01 | 0 |
| 2023-06-27 | $28.96 | $30.01 | 0 |
| 2023-06-26 | $28.96 | $30.01 | 0 |
| 2023-06-23 | $28.96 | $30.01 | 0 |
| 2023-06-22 | $28.96 | $30.01 | 100 |
| 2023-06-21 | $28.14 | $29.16 | 0 |
| 2023-06-20 | $28.14 | $29.16 | 100 |
| 2023-06-16 | $29.44 | $30.50 | 0 |
| 2023-06-15 | $29.44 | $30.50 | 0 |
| 2023-06-14 | $29.44 | $30.50 | 0 |
| 2023-06-13 | $29.44 | $30.50 | 100 |
| 2023-06-12 | $30.65 | $31.76 | 800 |
| 2023-06-09 | $28.19 | $29.21 | 0 |
| 2023-06-08 | $28.19 | $29.21 | 0 |
| 2023-06-07 | $28.19 | $29.21 | 1,500 |
| 2023-06-06 | $28.19 | $29.21 | 100 |
| 2023-06-05 | $28.51 | $29.54 | 0 |
| 2023-06-02 | $28.51 | $29.54 | 1,500 |
| 2023-06-01 | $27.14 | $28.12 | 0 |
| 2023-05-31 | $27.14 | $28.12 | 100 |
| 2023-05-30 | $30.19 | $31.28 | 0 |
| 2023-05-26 | $30.19 | $31.28 | 1,600 |
| 2023-05-25 | $30.19 | $31.28 | 0 |
| 2023-05-24 | $30.19 | $31.28 | 0 |
| 2023-05-23 | $30.19 | $31.28 | 0 |
| 2023-05-22 | $30.19 | $31.28 | 300 |
| 2023-05-19 | $25.60 | $26.52 | 2,500 |
| 2023-05-18 | $25.60 | $26.52 | 0 |
| 2023-05-17 | $25.60 | $26.52 | 0 |
| 2023-05-16 | $25.60 | $26.52 | 0 |
| 2023-05-15 | $25.60 | $26.52 | 0 |
| 2023-05-12 | $25.60 | $26.52 | 0 |
| 2023-05-11 | $25.60 | $26.52 | 0 |
| 2023-05-10 | $25.60 | $26.52 | 0 |
| 2023-05-09 | $25.60 | $26.52 | 0 |
| 2023-05-08 | $25.60 | $26.52 | 0 |
| 2023-05-05 | $25.60 | $26.52 | 0 |
| 2023-05-04 | $25.60 | $26.52 | 0 |
| 2023-05-03 | $25.60 | $26.52 | 0 |
| 2023-05-02 | $25.60 | $26.52 | 0 |
| 2023-05-01 | $25.60 | $26.52 | 100 |
| 2023-04-28 | $24.52 | $25.41 | 0 |
| 2023-04-27 | $24.52 | $25.41 | 400 |
| 2023-04-26 | $24.00 | $24.87 | 0 |
| 2023-04-25 | $24.00 | $24.87 | 0 |
| 2023-04-24 | $24.00 | $24.87 | 0 |
| 2023-04-21 | $24.00 | $24.87 | 0 |
| 2023-04-20 | $24.00 | $24.87 | 100 |
| 2023-04-19 | $23.79 | $24.65 | 100 |
| 2023-04-18 | $25.70 | $26.63 | 0 |
| 2023-04-17 | $25.70 | $26.63 | 0 |
| 2023-04-14 | $25.70 | $26.63 | 0 |
| 2023-04-13 | $25.70 | $26.63 | 1,000 |
| 2023-04-12 | $26.27 | $27.22 | 100 |
| 2023-04-11 | $25.85 | $26.78 | 100 |
| 2023-04-10 | $25.15 | $26.06 | 0 |
| 2023-04-06 | $25.15 | $26.06 | 0 |
| 2023-04-05 | $25.15 | $26.06 | 5,400 |
| 2023-04-04 | $27.37 | $28.36 | 0 |
| 2023-04-03 | $27.37 | $28.36 | 200 |
| 2023-03-31 | $25.69 | $26.62 | 0 |
| 2023-03-30 | $25.69 | $26.62 | 0 |
| 2023-03-29 | $25.69 | $26.62 | 0 |
| 2023-03-28 | $25.69 | $26.62 | 400 |
| 2023-03-27 | $25.17 | $26.08 | 0 |
| 2023-03-24 | $25.17 | $26.08 | 1,200 |
| 2023-03-23 | $25.17 | $26.08 | 0 |
| 2023-03-22 | $25.17 | $26.08 | 0 |
| 2023-03-21 | $25.17 | $26.08 | 0 |
| 2023-03-20 | $25.17 | $26.08 | 0 |
| 2023-03-17 | $25.17 | $26.08 | 0 |
| 2023-03-16 | $25.17 | $26.08 | 100 |
| 2023-03-15 | $29.09 | $30.14 | 0 |
| 2023-03-14 | $29.09 | $30.14 | 0 |
| 2023-03-13 | $29.09 | $30.14 | 0 |
| 2023-03-10 | $29.09 | $30.14 | 0 |
| 2023-03-09 | $29.09 | $30.14 | 1,400 |
| 2023-03-08 | $30.15 | $31.24 | 0 |
| 2023-03-07 | $30.15 | $31.24 | 0 |
| 2023-03-06 | $30.15 | $31.24 | 200 |
| 2023-03-03 | $30.00 | $31.08 | 100 |
| 2023-03-02 | $29.37 | $30.43 | 0 |
| 2023-03-01 | $29.37 | $30.43 | 0 |
| 2023-02-28 | $29.37 | $30.43 | 100 |
| 2023-02-27 | $28.61 | $29.64 | 0 |
| 2023-02-24 | $28.61 | $29.64 | 8,600 |
| 2023-02-23 | $28.61 | $29.64 | 1,200 |
| 2023-02-22 | $28.61 | $29.64 | 0 |
| 2023-02-21 | $28.61 | $29.64 | 100 |
| 2023-02-17 | $29.76 | $30.83 | 0 |
| 2023-02-16 | $29.76 | $30.83 | 100 |
| 2023-02-15 | $28.36 | $29.38 | 0 |
| 2023-02-14 | $28.36 | $29.38 | 0 |
| 2023-02-13 | $28.36 | $29.38 | 600 |
| 2023-02-10 | $29.23 | $30.29 | 0 |
| 2023-02-09 | $29.23 | $30.29 | 100 |
| 2023-02-08 | $29.54 | $30.61 | 0 |
| 2023-02-07 | $29.54 | $30.61 | 6,600 |
| 2023-02-06 | $29.90 | $30.98 | 100 |
| 2023-02-03 | $29.87 | $30.95 | 5,100 |
| 2023-02-02 | $29.87 | $30.95 | 0 |
| 2023-02-01 | $29.87 | $30.95 | 100 |
| 2023-01-31 | $29.25 | $30.31 | 100 |
| 2023-01-30 | $29.49 | $30.55 | 4,700 |
| 2023-01-27 | $29.49 | $30.55 | 0 |
| 2023-01-26 | $29.49 | $30.55 | 100 |
| 2023-01-25 | $28.23 | $29.25 | 1,000 |
| 2023-01-24 | $28.23 | $29.25 | 900 |
| 2023-01-23 | $28.23 | $29.25 | 0 |
| 2023-01-20 | $28.23 | $29.25 | 0 |
| 2023-01-19 | $28.23 | $29.25 | 0 |
| 2023-01-18 | $28.23 | $29.25 | 100 |
| 2023-01-17 | $26.97 | $27.94 | 0 |
| 2023-01-13 | $26.97 | $27.94 | 0 |
| 2023-01-12 | $26.97 | $27.94 | 0 |
| 2023-01-11 | $26.97 | $27.94 | 0 |
| 2023-01-10 | $26.97 | $27.94 | 0 |
| 2023-01-09 | $26.97 | $27.94 | 100 |
| 2023-01-06 | $26.52 | $27.48 | 0 |
| 2023-01-05 | $26.52 | $27.48 | 600 |
| 2023-01-04 | $26.52 | $27.48 | 100 |
| 2023-01-03 | $24.50 | $25.38 | 0 |