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
- 1999-06-16 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 | $14.53 | $14.53 | 240 |
| 2023-12-28 | $14.25 | $14.25 | 3,360 |
| 2023-12-27 | $14.26 | $14.26 | 120 |
| 2023-12-26 | $14.26 | $14.26 | 120 |
| 2023-12-22 | $13.38 | $13.38 | 0 |
| 2023-12-21 | $13.38 | $13.38 | 0 |
| 2023-12-20 | $13.38 | $13.38 | 0 |
| 2023-12-19 | $13.38 | $13.38 | 0 |
| 2023-12-18 | $13.38 | $13.38 | 0 |
| 2023-12-15 | $13.38 | $13.38 | 2,400 |
| 2023-12-14 | $13.29 | $13.29 | 0 |
| 2023-12-13 | $13.29 | $13.29 | 480 |
| 2023-12-12 | $13.43 | $13.43 | 2,520 |
| 2023-12-11 | $12.57 | $12.57 | 0 |
| 2023-12-08 | $12.57 | $12.57 | 240 |
| 2023-12-07 | $12.98 | $12.98 | 0 |
| 2023-12-06 | $12.98 | $12.98 | 0 |
| 2023-12-05 | $12.98 | $12.98 | 1,560 |
| 2023-12-04 | $13.06 | $13.06 | 240 |
| 2023-12-01 | $12.72 | $12.72 | 360 |
| 2023-11-30 | $12.48 | $12.48 | 120 |
| 2023-11-29 | $12.37 | $12.37 | 480 |
| 2023-11-28 | $12.82 | $12.82 | 480 |
| 2023-11-27 | $12.97 | $12.97 | 120 |
| 2023-11-24 | $12.97 | $12.97 | 0 |
| 2023-11-22 | $12.97 | $12.97 | 0 |
| 2023-11-21 | $12.97 | $12.97 | 1,080 |
| 2023-11-20 | $12.83 | $12.83 | 0 |
| 2023-11-17 | $12.83 | $12.83 | 4,080 |
| 2023-11-16 | $12.90 | $12.90 | 120 |
| 2023-11-15 | $11.75 | $11.75 | 0 |
| 2023-11-14 | $11.75 | $11.75 | 4,200 |
| 2023-11-13 | $11.75 | $11.75 | 0 |
| 2023-11-10 | $11.75 | $11.75 | 0 |
| 2023-11-09 | $11.75 | $11.75 | 2,520 |
| 2023-11-08 | $13.83 | $13.83 | 240 |
| 2023-11-07 | $13.11 | $13.11 | 960 |
| 2023-11-06 | $11.93 | $11.93 | 120 |
| 2023-11-03 | $11.93 | $11.93 | 0 |
| 2023-11-02 | $11.93 | $11.93 | 0 |
| 2023-11-01 | $11.93 | $11.93 | 480 |
| 2023-10-31 | $12.08 | $12.08 | 1,080 |
| 2023-10-30 | $11.95 | $11.95 | 0 |
| 2023-10-27 | $11.95 | $11.95 | 240 |
| 2023-10-26 | $12.29 | $12.29 | 0 |
| 2023-10-25 | $12.29 | $12.29 | 0 |
| 2023-10-24 | $12.29 | $12.29 | 600 |
| 2023-10-23 | $12.63 | $12.63 | 1,080 |
| 2023-10-20 | $12.71 | $12.71 | 0 |
| 2023-10-19 | $12.71 | $12.71 | 0 |
| 2023-10-18 | $12.71 | $12.71 | 1,320 |
| 2023-10-17 | $12.71 | $12.71 | 0 |
| 2023-10-16 | $12.71 | $12.71 | 0 |
| 2023-10-13 | $12.71 | $12.71 | 5,880 |
| 2023-10-12 | $13.29 | $13.29 | 720 |
| 2023-10-11 | $13.42 | $13.42 | 0 |
| 2023-10-10 | $13.42 | $13.42 | 480 |
| 2023-10-09 | $13.59 | $13.59 | 0 |
| 2023-10-06 | $13.59 | $13.59 | 0 |
| 2023-10-05 | $13.59 | $13.59 | 120 |
| 2023-10-04 | $13.00 | $13.00 | 2,520 |
| 2023-10-03 | $13.07 | $13.07 | 120 |
| 2023-10-02 | $13.39 | $13.39 | 0 |
| 2023-09-29 | $13.39 | $13.39 | 0 |
| 2023-09-28 | $13.39 | $13.39 | 480 |
| 2023-09-27 | $12.99 | $12.99 | 240 |
| 2023-09-26 | $13.10 | $13.10 | 0 |
| 2023-09-25 | $13.10 | $13.10 | 16,800 |
| 2023-09-22 | $13.09 | $13.09 | 120 |
| 2023-09-21 | $13.54 | $13.54 | 240 |
| 2023-09-20 | $13.96 | $13.96 | 240 |
| 2023-09-19 | $13.92 | $13.92 | 120 |
| 2023-09-18 | $13.78 | $13.78 | 120 |
| 2023-09-15 | $13.83 | $13.83 | 360 |
| 2023-09-14 | $13.80 | $13.80 | 2,640 |
| 2023-09-13 | $14.73 | $14.73 | 0 |
| 2023-09-12 | $14.73 | $14.73 | 0 |
| 2023-09-11 | $14.73 | $14.73 | 0 |
| 2023-09-08 | $14.73 | $14.73 | 0 |
| 2023-09-07 | $14.73 | $14.73 | 0 |
| 2023-09-06 | $14.73 | $14.73 | 0 |
| 2023-09-05 | $14.73 | $14.73 | 0 |
| 2023-09-01 | $14.73 | $14.73 | 720 |
| 2023-08-31 | $14.80 | $14.80 | 0 |
| 2023-08-30 | $14.80 | $14.80 | 360 |
| 2023-08-29 | $14.56 | $14.56 | 120 |
| 2023-08-28 | $14.56 | $14.56 | 0 |
| 2023-08-25 | $14.56 | $14.56 | 0 |
| 2023-08-24 | $14.56 | $14.56 | 0 |
| 2023-08-23 | $14.56 | $14.56 | 240 |
| 2023-08-22 | $14.34 | $14.34 | 600 |
| 2023-08-21 | $14.22 | $14.22 | 1,800 |
| 2023-08-18 | $14.11 | $14.11 | 360 |
| 2023-08-17 | $14.13 | $14.13 | 0 |
| 2023-08-16 | $14.13 | $14.13 | 480 |
| 2023-08-15 | $13.89 | $13.89 | 360 |
| 2023-08-14 | $14.25 | $14.25 | 600 |
| 2023-08-11 | $14.10 | $14.10 | 480 |
| 2023-08-10 | $14.26 | $14.26 | 600 |
| 2023-08-09 | $14.28 | $14.28 | 1,080 |
| 2023-08-08 | $15.20 | $15.20 | 360 |
| 2023-08-07 | $14.76 | $14.76 | 360 |
| 2023-08-04 | $14.17 | $14.17 | 240 |
| 2023-08-03 | $17.49 | $17.49 | 0 |
| 2023-08-02 | $17.49 | $17.49 | 720 |
| 2023-08-01 | $17.92 | $17.92 | 600 |
| 2023-07-31 | $17.45 | $17.45 | 480 |
| 2023-07-28 | $16.87 | $16.87 | 120 |
| 2023-07-27 | $16.90 | $16.90 | 960 |
| 2023-07-26 | $17.68 | $17.68 | 0 |
| 2023-07-25 | $17.68 | $17.68 | 0 |
| 2023-07-24 | $17.68 | $17.68 | 360 |
| 2023-07-21 | $18.23 | $18.23 | 360 |
| 2023-07-20 | $18.08 | $18.08 | 0 |
| 2023-07-19 | $18.08 | $18.08 | 3,720 |
| 2023-07-18 | $18.25 | $18.25 | 8,280 |
| 2023-07-17 | $15.49 | $15.49 | 120 |
| 2023-07-14 | $15.26 | $15.26 | 2,040 |
| 2023-07-13 | $15.73 | $15.72 | 360 |
| 2023-07-12 | $15.84 | $15.84 | 0 |
| 2023-07-11 | $15.84 | $15.84 | 600 |
| 2023-07-10 | $15.73 | $15.72 | 120 |
| 2023-07-07 | $15.92 | $15.92 | 360 |
| 2023-07-06 | $15.70 | $15.70 | 0 |
| 2023-07-05 | $15.70 | $15.70 | 840 |
| 2023-07-03 | $16.54 | $16.54 | 0 |
| 2023-06-30 | $16.54 | $16.54 | 0 |
| 2023-06-29 | $16.54 | $16.54 | 4,680 |
| 2023-06-28 | $17.09 | $17.09 | 7,200 |
| 2023-06-27 | $16.75 | $16.75 | 120 |
| 2023-06-26 | $16.75 | $16.75 | 0 |
| 2023-06-23 | $16.75 | $16.75 | 0 |
| 2023-06-22 | $16.75 | $16.75 | 0 |
| 2023-06-21 | $16.75 | $16.75 | 5,880 |
| 2023-06-20 | $15.00 | $15.00 | 0 |
| 2023-06-16 | $15.00 | $15.00 | 0 |
| 2023-06-15 | $15.00 | $15.00 | 0 |
| 2023-06-14 | $15.00 | $15.00 | 6,120 |
| 2023-06-13 | $14.81 | $14.81 | 0 |
| 2023-06-12 | $14.81 | $14.81 | 960 |
| 2023-06-09 | $14.32 | $14.32 | 2,880 |
| 2023-06-08 | $14.68 | $14.68 | 600 |
| 2023-06-07 | $14.77 | $14.77 | 1,440 |
| 2023-06-06 | $14.13 | $14.13 | 0 |
| 2023-06-05 | $14.13 | $14.13 | 4,320 |
| 2023-06-02 | $13.73 | $13.73 | 0 |
| 2023-06-01 | $13.73 | $13.73 | 0 |
| 2023-05-31 | $13.73 | $13.73 | 240 |
| 2023-05-30 | $13.73 | $13.73 | 0 |
| 2023-05-26 | $13.73 | $13.73 | 120 |
| 2023-05-25 | $14.73 | $14.73 | 0 |
| 2023-05-24 | $14.73 | $14.73 | 0 |
| 2023-05-23 | $14.73 | $14.73 | 0 |
| 2023-05-22 | $14.73 | $14.73 | 3,000 |
| 2023-05-19 | $14.25 | $14.25 | 3,120 |
| 2023-05-18 | $14.17 | $14.17 | 1,200 |
| 2023-05-17 | $14.08 | $14.08 | 240 |
| 2023-05-16 | $13.09 | $13.09 | 0 |
| 2023-05-15 | $13.09 | $13.09 | 0 |
| 2023-05-12 | $13.09 | $13.09 | 0 |
| 2023-05-11 | $13.09 | $13.09 | 120 |
| 2023-05-10 | $12.55 | $12.55 | 0 |
| 2023-05-09 | $12.55 | $12.55 | 0 |
| 2023-05-08 | $12.55 | $12.55 | 0 |
| 2023-05-05 | $12.55 | $12.55 | 0 |
| 2023-05-04 | $12.55 | $12.55 | 0 |
| 2023-05-03 | $12.55 | $12.55 | 120 |
| 2023-05-02 | $12.55 | $12.55 | 0 |
| 2023-05-01 | $12.55 | $12.55 | 0 |
| 2023-04-28 | $12.55 | $12.55 | 0 |
| 2023-04-27 | $12.55 | $12.55 | 120 |
| 2023-04-26 | $12.55 | $12.55 | 0 |
| 2023-04-25 | $12.55 | $12.55 | 1,200 |
| 2023-04-24 | $12.92 | $12.92 | 0 |
| 2023-04-21 | $12.92 | $12.92 | 0 |
| 2023-04-20 | $12.92 | $12.92 | 0 |
| 2023-04-19 | $12.92 | $12.92 | 0 |
| 2023-04-18 | $12.92 | $12.92 | 0 |
| 2023-04-17 | $12.92 | $12.92 | 0 |
| 2023-04-14 | $12.92 | $12.92 | 0 |
| 2023-04-13 | $12.92 | $12.92 | 1,560 |
| 2023-04-12 | $12.54 | $12.54 | 0 |
| 2023-04-11 | $12.54 | $12.54 | 3,360 |
| 2023-04-10 | $11.35 | $11.35 | 120 |
| 2023-04-06 | $11.35 | $11.35 | 1,200 |
| 2023-04-05 | $10.99 | $10.99 | 30,840 |
| 2023-04-04 | $11.14 | $11.14 | 360 |
| 2023-04-03 | $11.36 | $11.36 | 840 |
| 2023-03-31 | $9.17 | $9.17 | 2,880 |
| 2023-03-30 | $10.92 | $10.92 | 1,320 |
| 2023-03-29 | $11.17 | $11.17 | 600 |
| 2023-03-28 | $10.63 | $10.63 | 0 |
| 2023-03-27 | $10.63 | $10.63 | 0 |
| 2023-03-24 | $10.63 | $10.63 | 0 |
| 2023-03-23 | $10.63 | $10.63 | 0 |
| 2023-03-22 | $10.63 | $10.63 | 3,000 |
| 2023-03-21 | $10.68 | $10.68 | 0 |
| 2023-03-20 | $10.68 | $10.68 | 600 |
| 2023-03-17 | $10.14 | $10.14 | 2,880 |
| 2023-03-16 | $10.72 | $10.72 | 120 |
| 2023-03-15 | $10.44 | $10.44 | 2,160 |
| 2023-03-14 | $10.47 | $10.47 | 0 |
| 2023-03-13 | $10.47 | $10.47 | 120 |
| 2023-03-10 | $10.83 | $10.83 | 1,080 |
| 2023-03-09 | $12.47 | $12.47 | 120 |
| 2023-03-08 | $12.47 | $12.47 | 120 |
| 2023-03-07 | $12.47 | $12.47 | 120 |
| 2023-03-06 | $12.47 | $12.47 | 120 |
| 2023-03-03 | $12.47 | $12.47 | 480 |
| 2023-03-02 | $12.46 | $12.46 | 0 |
| 2023-03-01 | $12.46 | $12.46 | 1,200 |
| 2023-02-28 | $12.25 | $12.25 | 240 |
| 2023-02-27 | $12.29 | $12.29 | 0 |
| 2023-02-24 | $12.29 | $12.29 | 120 |
| 2023-02-23 | $12.53 | $12.53 | 960 |
| 2023-02-22 | $12.13 | $12.13 | 0 |
| 2023-02-21 | $12.13 | $12.13 | 120 |
| 2023-02-17 | $12.23 | $12.23 | 4,920 |
| 2023-02-16 | $12.09 | $12.09 | 0 |
| 2023-02-15 | $12.09 | $12.09 | 0 |
| 2023-02-14 | $12.09 | $12.09 | 720 |
| 2023-02-13 | $11.67 | $11.67 | 1,200 |
| 2023-02-10 | $11.67 | $11.67 | 0 |
| 2023-02-09 | $11.67 | $11.67 | 120 |
| 2023-02-08 | $11.68 | $11.68 | 0 |
| 2023-02-07 | $11.68 | $11.68 | 720 |
| 2023-02-06 | $12.48 | $12.48 | 0 |
| 2023-02-03 | $12.48 | $12.48 | 0 |
| 2023-02-02 | $12.48 | $12.48 | 13,200 |
| 2023-02-01 | $12.29 | $12.29 | 0 |
| 2023-01-31 | $12.29 | $12.29 | 120 |
| 2023-01-30 | $12.31 | $12.31 | 840 |
| 2023-01-27 | $12.41 | $12.41 | 6,360 |
| 2023-01-26 | $12.07 | $12.07 | 1,080 |
| 2023-01-25 | $12.38 | $12.38 | 1,560 |
| 2023-01-24 | $12.00 | $12.00 | 0 |
| 2023-01-23 | $12.00 | $12.00 | 360 |
| 2023-01-20 | $11.68 | $11.68 | 840 |
| 2023-01-19 | $8.79 | $8.79 | 0 |
| 2023-01-18 | $8.79 | $8.79 | 600 |
| 2023-01-17 | $9.17 | $9.17 | 0 |
| 2023-01-13 | $9.17 | $9.17 | 360 |
| 2023-01-12 | $8.92 | $8.92 | 0 |
| 2023-01-11 | $8.92 | $8.92 | 1,680 |
| 2023-01-10 | $8.54 | $8.54 | 0 |
| 2023-01-09 | $8.54 | $8.54 | 0 |
| 2023-01-06 | $8.54 | $8.54 | 240 |
| 2023-01-05 | $8.49 | $8.49 | 0 |
| 2023-01-04 | $8.49 | $8.49 | 600 |
| 2023-01-03 | $8.65 | $8.65 | 120 |