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
- 1980-03-17 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $11.00 | $15.04 | 1,700 | — | — |
| 2023-12-28 | $10.91 | $14.92 | 1,800 | — | — |
| 2023-12-27 | $10.90 | $14.91 | 1,700 | — | — |
| 2023-12-26 | $10.80 | $14.77 | 200 | — | — |
| 2023-12-22 | $10.76 | $14.71 | 2,600 | — | — |
| 2023-12-21 | $10.79 | $14.76 | 2,700 | — | — |
| 2023-12-20 | $10.66 | $14.58 | 700 | — | — |
| 2023-12-19 | $10.60 | $14.50 | 2,500 | — | — |
| 2023-12-18 | $10.43 | $14.26 | 2,500 | — | — |
| 2023-12-15 | $10.74 | $14.69 | 4,000 | — | — |
| 2023-12-14 | $10.38 | $14.20 | 700 | — | — |
| 2023-12-13 | $10.38 | $14.20 | 5,200 | — | — |
| 2023-12-12 | $10.36 | $14.17 | 4,800 | — | — |
| 2023-12-11 | $10.60 | $14.50 | 2,400 | — | — |
| 2023-12-08 | $10.68 | $14.61 | 3,700 | — | — |
| 2023-12-07 | $10.66 | $14.58 | 3,600 | — | — |
| 2023-12-06 | $10.58 | $14.47 | 800 | — | — |
| 2023-12-05 | $10.33 | $14.13 | 1,200 | — | — |
| 2023-12-04 | $10.32 | $14.11 | 400 | — | — |
| 2023-12-01 | $10.47 | $14.32 | 1,400 | — | — |
| 2023-11-30 | $10.58 | $14.47 | 800 | — | — |
| 2023-11-29 | $10.69 | $14.62 | 400 | — | — |
| 2023-11-28 | $10.69 | $14.62 | 1,300 | — | — |
| 2023-11-27 | $10.52 | $14.39 | 1,400 | — | — |
| 2023-11-24 | $10.57 | $14.46 | 1,700 | — | — |
| 2023-11-22 | $10.54 | $14.41 | 4,000 | — | — |
| 2023-11-21 | $10.58 | $14.47 | 900 | — | — |
| 2023-11-20 | $10.56 | $14.44 | 0 | — | — |
| 2023-11-17 | $10.56 | $14.44 | 700 | — | — |
| 2023-11-16 | $10.82 | $14.80 | 700 | — | — |
| 2023-11-15 | $10.67 | $14.59 | 5,500 | — | — |
| 2023-11-14 | $10.85 | $14.84 | 1,600 | — | — |
| 2023-11-13 | $10.51 | $14.37 | 0 | — | — |
| 2023-11-10 | $10.51 | $14.37 | 1,400 | — | — |
| 2023-11-09 | $10.50 | $14.36 | 600 | — | — |
| 2023-11-08 | $10.50 | $14.36 | 2,100 | — | — |
| 2023-11-07 | $10.45 | $14.29 | 4,800 | — | — |
| 2023-11-06 | $10.55 | $14.43 | 4,800 | — | — |
| 2023-11-03 | $10.50 | $14.36 | 1,000 | — | — |
| 2023-11-02 | $10.69 | $14.62 | 300 | — | — |
| 2023-11-01 | $10.59 | $14.48 | 800 | — | — |
| 2023-10-31 | $10.40 | $14.22 | 0 | — | — |
| 2023-10-30 | $10.40 | $14.22 | 800 | — | — |
| 2023-10-27 | $10.36 | $14.17 | 1,600 | — | — |
| 2023-10-26 | $10.64 | $14.55 | 4,800 | — | — |
| 2023-10-25 | $10.80 | $14.77 | 700 | — | — |
| 2023-10-24 | $10.80 | $14.77 | 800 | — | — |
| 2023-10-23 | $10.80 | $14.77 | 3,000 | — | — |
| 2023-10-20 | $10.89 | $14.89 | 0 | — | — |
| 2023-10-19 | $10.89 | $14.89 | 0 | — | — |
| 2023-10-18 | $10.89 | $14.89 | 1,500 | — | — |
| 2023-10-17 | $10.83 | $14.81 | 4,500 | — | — |
| 2023-10-16 | $10.83 | $14.81 | 1,100 | — | — |
| 2023-10-13 | $10.97 | $15.00 | 700 | — | — |
| 2023-10-12 | $11.02 | $15.07 | 900 | — | — |
| 2023-10-11 | $11.05 | $15.11 | 5,900 | — | — |
| 2023-10-10 | $11.05 | $15.11 | 1,200 | — | — |
| 2023-10-09 | $11.13 | $15.22 | 1,000 | — | — |
| 2023-10-06 | $11.00 | $15.04 | 600 | — | — |
| 2023-10-05 | $11.00 | $15.04 | 1,300 | — | — |
| 2023-10-04 | $11.02 | $15.07 | 500 | — | — |
| 2023-10-03 | $11.19 | $15.30 | 1,000 | — | — |
| 2023-10-02 | $10.96 | $14.99 | 9,200 | — | — |
| 2023-09-29 | $11.13 | $15.22 | 0 | — | — |
| 2023-09-28 | $11.13 | $15.22 | 5,100 | — | — |
| 2023-09-27 | $11.47 | $15.69 | 2,700 | — | — |
| 2023-09-26 | $11.19 | $15.30 | 5,600 | — | — |
| 2023-09-25 | $10.88 | $14.88 | 3,300 | — | — |
| 2023-09-22 | $11.16 | $15.26 | 1,100 | — | — |
| 2023-09-21 | $11.25 | $15.38 | 3,300 | — | — |
| 2023-09-20 | $11.15 | $15.25 | 3,700 | — | — |
| 2023-09-19 | $10.85 | $14.84 | 3,000 | — | — |
| 2023-09-18 | $11.00 | $15.04 | 1,500 | — | — |
| 2023-09-15 | $11.23 | $15.36 | 2,200 | — | — |
| 2023-09-14 | $11.05 | $15.11 | 5,500 | — | — |
| 2023-09-13 | $11.02 | $15.07 | 900 | — | — |
| 2023-09-12 | $11.15 | $15.25 | 4,000 | — | — |
| 2023-09-11 | $10.78 | $14.74 | 7,400 | — | — |
| 2023-09-08 | $10.60 | $14.50 | 27,000 | — | — |
| 2023-09-07 | $11.09 | $15.17 | 8,700 | — | — |
| 2023-09-06 | $11.01 | $15.06 | 8,100 | — | — |
| 2023-09-05 | $11.48 | $15.70 | 400 | — | — |
| 2023-09-01 | $11.53 | $15.77 | 1,600 | — | — |
| 2023-08-31 | $11.53 | $15.77 | 1,500 | — | — |
| 2023-08-30 | $11.68 | $15.97 | 7,200 | — | — |
| 2023-08-29 | $11.47 | $15.69 | 4,500 | — | — |
| 2023-08-28 | $11.41 | $15.60 | 5,300 | — | — |
| 2023-08-25 | $11.50 | $15.73 | 1,100 | — | — |
| 2023-08-24 | $11.33 | $15.49 | 8,100 | — | — |
| 2023-08-23 | $11.50 | $15.73 | 3,800 | — | — |
| 2023-08-22 | $11.42 | $15.62 | 1,600 | — | — |
| 2023-08-21 | $11.46 | $15.67 | 9,700 | — | — |
| 2023-08-18 | $11.88 | $16.25 | 400 | — | — |
| 2023-08-17 | $11.70 | $16.00 | 2,200 | — | — |
| 2023-08-16 | $11.53 | $15.77 | 1,000 | — | — |
| 2023-08-15 | $11.54 | $15.78 | 6,400 | — | — |
| 2023-08-14 | $12.07 | $16.51 | 4,300 | — | — |
| 2023-08-11 | $12.00 | $16.41 | 1,200 | — | — |
| 2023-08-10 | $12.07 | $16.51 | 700 | — | — |
| 2023-08-09 | $12.30 | $16.82 | 2,400 | — | — |
| 2023-08-08 | $12.24 | $16.74 | 8,700 | — | — |
| 2023-08-07 | $12.43 | $17.00 | 3,200 | — | — |
| 2023-08-04 | $12.54 | $17.15 | 2,500 | — | — |
| 2023-08-03 | $12.71 | $17.38 | 8,000 | — | — |
| 2023-08-02 | $11.76 | $16.08 | 2,400 | — | — |
| 2023-08-01 | $11.53 | $15.77 | 700 | — | — |
| 2023-07-31 | $11.82 | $16.16 | 8,100 | — | — |
| 2023-07-28 | $11.51 | $15.74 | 3,300 | — | — |
| 2023-07-27 | $11.59 | $15.85 | 7,900 | — | — |
| 2023-07-26 | $11.64 | $15.92 | 4,600 | — | — |
| 2023-07-25 | $11.75 | $16.07 | 3,300 | — | — |
| 2023-07-24 | $12.12 | $16.57 | 9,500 | — | — |
| 2023-07-21 | $11.95 | $16.34 | 5,200 | — | — |
| 2023-07-20 | $12.25 | $16.75 | 8,000 | — | — |
| 2023-07-19 | $12.10 | $16.55 | 3,900 | — | — |
| 2023-07-18 | $11.90 | $16.27 | 3,600 | — | — |
| 2023-07-17 | $11.88 | $16.25 | 4,400 | — | — |
| 2023-07-14 | $11.57 | $15.82 | 9,400 | — | — |
| 2023-07-13 | $11.46 | $15.67 | 8,300 | — | — |
| 2023-07-12 | $11.42 | $15.62 | 4,900 | — | — |
| 2023-07-11 | $11.48 | $15.70 | 600 | — | — |
| 2023-07-10 | $11.37 | $15.55 | 11,300 | — | — |
| 2023-07-07 | $11.23 | $15.36 | 2,300 | — | — |
| 2023-07-06 | $11.23 | $15.36 | 2,700 | — | — |
| 2023-07-05 | $11.33 | $15.49 | 7,000 | — | — |
| 2023-07-03 | $11.73 | $16.04 | 2,400 | — | — |
| 2023-06-30 | $11.51 | $15.74 | 700 | — | — |
| 2023-06-29 | $11.37 | $15.55 | 4,300 | — | — |
| 2023-06-28 | $11.25 | $15.38 | 6,900 | — | — |
| 2023-06-27 | $11.35 | $15.52 | 3,300 | — | — |
| 2023-06-26 | $11.42 | $15.62 | 1,500 | — | — |
| 2023-06-23 | $11.75 | $16.07 | 1,200 | — | — |
| 2023-06-22 | $11.50 | $15.73 | 2,100 | — | — |
| 2023-06-21 | $11.55 | $15.80 | 100 | — | — |
| 2023-06-20 | $11.55 | $15.80 | 7,700 | — | — |
| 2023-06-16 | $11.73 | $16.04 | 1,400 | — | — |
| 2023-06-15 | $11.75 | $16.07 | 2,200 | — | — |
| 2023-06-14 | $11.52 | $15.75 | 1,900 | — | — |
| 2023-06-13 | $11.44 | $15.64 | 2,400 | — | — |
| 2023-06-12 | $11.60 | $15.86 | 900 | — | — |
| 2023-06-09 | $11.47 | $15.69 | 1,500 | — | — |
| 2023-06-08 | $11.49 | $15.71 | 7,600 | — | — |
| 2023-06-07 | $11.32 | $15.48 | 2,100 | — | — |
| 2023-06-06 | $11.15 | $15.25 | 3,900 | — | — |
| 2023-06-05 | $11.27 | $15.41 | 5,600 | — | — |
| 2023-06-02 | $11.65 | $15.93 | 1,100 | — | — |
| 2023-06-01 | $11.89 | $16.26 | 4,700 | — | — |
| 2023-05-31 | $11.92 | $16.30 | 9,500 | — | — |
| 2023-05-30 | $12.12 | $16.57 | 4,800 | — | — |
| 2023-05-26 | $12.50 | $17.09 | 300 | — | — |
| 2023-05-25 | $12.50 | $17.09 | 0 | — | — |
| 2023-05-24 | $12.50 | $17.09 | 1,700 | — | — |
| 2023-05-23 | $12.20 | $16.68 | 300 | — | — |
| 2023-05-22 | $12.29 | $16.81 | 800 | — | — |
| 2023-05-19 | $12.39 | $16.94 | 2,200 | — | — |
| 2023-05-18 | $12.56 | $17.18 | 3,800 | — | — |
| 2023-05-17 | $12.36 | $16.90 | 600 | — | — |
| 2023-05-16 | $12.19 | $16.67 | 1,100 | — | — |
| 2023-05-15 | $12.11 | $16.56 | 900 | — | — |
| 2023-05-12 | $12.43 | $17.00 | 400 | — | — |
| 2023-05-11 | $12.36 | $16.90 | 7,700 | — | — |
| 2023-05-10 | $12.51 | $17.11 | 2,900 | — | — |
| 2023-05-09 | $12.65 | $17.30 | 5,100 | — | — |
| 2023-05-08 | $12.63 | $17.27 | 2,700 | — | — |
| 2023-05-05 | $12.97 | $17.74 | 6,900 | — | — |
| 2023-05-04 | $12.55 | $17.16 | 3,200 | — | — |
| 2023-05-03 | $12.66 | $17.31 | 3,000 | — | — |
| 2023-05-02 | $12.67 | $17.33 | 1,300 | — | — |
| 2023-05-01 | $13.06 | $17.86 | 8,300 | — | — |
| 2023-04-28 | $12.90 | $17.64 | 8,100 | — | — |
| 2023-04-27 | $12.81 | $17.52 | 3,600 | — | — |
| 2023-04-26 | $12.71 | $17.38 | 4,100 | — | — |
| 2023-04-25 | $12.70 | $17.37 | 2,700 | — | — |
| 2023-04-24 | $12.94 | $17.70 | 800 | — | — |
| 2023-04-21 | $12.86 | $17.59 | 1,200 | — | — |
| 2023-04-20 | $13.01 | $17.79 | 6,100 | — | — |
| 2023-04-19 | $12.90 | $17.64 | 15,800 | — | — |
| 2023-04-18 | $12.20 | $16.68 | 2,600 | — | — |
| 2023-04-17 | $12.04 | $16.47 | 1,800 | — | — |
| 2023-04-14 | $12.10 | $16.55 | 4,300 | — | — |
| 2023-04-13 | $12.18 | $16.66 | 2,600 | — | — |
| 2023-04-12 | $12.24 | $16.74 | 4,400 | — | — |
| 2023-04-11 | $12.16 | $16.63 | 6,200 | — | — |
| 2023-04-10 | $12.66 | $17.31 | 1,900 | — | — |
| 2023-04-06 | $12.56 | $17.18 | 9,400 | — | — |
| 2023-04-05 | $13.05 | $17.85 | 2,400 | — | — |
| 2023-04-04 | $13.45 | $18.39 | 6,400 | — | — |
| 2023-04-03 | $13.54 | $18.52 | 6,300 | — | — |
| 2023-03-31 | $13.96 | $19.09 | 8,700 | — | — |
| 2023-03-30 | $13.88 | $18.98 | 2,600 | — | — |
| 2023-03-29 | $13.89 | $19.00 | 4,900 | — | — |
| 2023-03-28 | $13.93 | $19.05 | 15,500 | — | — |
| 2023-03-27 | $13.99 | $19.13 | 8,900 | — | — |
| 2023-03-24 | $14.00 | $19.15 | 4,500 | — | — |
| 2023-03-23 | $14.05 | $19.21 | 18,400 | — | — |
| 2023-03-22 | $13.71 | $18.75 | 1,900 | — | — |
| 2023-03-21 | $13.86 | $18.95 | 8,400 | — | — |
| 2023-03-20 | $13.69 | $18.72 | 5,100 | — | — |
| 2023-03-17 | $13.85 | $18.94 | 11,200 | — | — |
| 2023-03-16 | $13.93 | $19.05 | 4,800 | — | — |
| 2023-03-15 | $13.67 | $18.69 | 4,300 | — | — |
| 2023-03-14 | $13.86 | $18.95 | 3,800 | — | — |
| 2023-03-13 | $13.86 | $18.95 | 4,200 | — | — |
| 2023-03-10 | $14.20 | $19.42 | 3,800 | — | — |
| 2023-03-09 | $13.80 | $18.87 | 9,000 | — | — |
| 2023-03-08 | $13.48 | $18.43 | 4,800 | — | — |
| 2023-03-07 | $13.16 | $18.00 | 3,300 | — | — |
| 2023-03-06 | $13.43 | $18.37 | 7,900 | — | — |
| 2023-03-03 | $12.99 | $17.76 | 6,400 | — | — |
| 2023-03-02 | $13.00 | $17.78 | 3,100 | — | — |
| 2023-03-01 | $12.67 | $17.33 | 800 | — | — |
| 2023-02-28 | $12.98 | $17.75 | 6,600 | — | — |
| 2023-02-27 | $12.88 | $17.61 | 7,100 | — | — |
| 2023-02-24 | $12.83 | $17.55 | 11,300 | — | — |
| 2023-02-23 | $12.74 | $17.42 | 2,900 | — | — |
| 2023-02-22 | $12.74 | $17.42 | 7,000 | — | — |
| 2023-02-21 | $12.70 | $17.37 | 2,100 | — | — |
| 2023-02-17 | $12.54 | $17.15 | 6,400 | — | — |
| 2023-02-16 | $12.13 | $16.59 | 3,200 | — | — |
| 2023-02-15 | $12.05 | $16.48 | 4,500 | — | — |
| 2023-02-14 | $12.22 | $16.71 | 9,300 | — | — |
| 2023-02-13 | $12.35 | $16.89 | 5,000 | — | — |
| 2023-02-10 | $12.00 | $16.41 | 7,300 | — | — |
| 2023-02-09 | $12.34 | $16.88 | 2,700 | — | — |
| 2023-02-08 | $12.67 | $17.33 | 14,700 | — | — |
| 2023-02-07 | $12.45 | $17.03 | 2,000 | — | — |
| 2023-02-06 | $13.18 | $18.02 | 3,100 | — | — |
| 2023-02-03 | $12.84 | $17.56 | 2,800 | — | — |
| 2023-02-02 | $12.80 | $17.50 | 3,100 | — | — |
| 2023-02-01 | $12.61 | $17.24 | 4,700 | — | — |
| 2023-01-31 | $12.31 | $16.83 | 2,200 | — | — |
| 2023-01-30 | $12.20 | $16.68 | 2,500 | — | — |
| 2023-01-27 | $12.12 | $16.57 | 1,000 | — | — |
| 2023-01-26 | $11.95 | $16.34 | 6,700 | — | — |
| 2023-01-25 | $11.62 | $15.89 | 6,300 | — | — |
| 2023-01-24 | $11.40 | $15.59 | 19,900 | — | — |
| 2023-01-23 | $12.00 | $16.41 | 4,900 | — | — |
| 2023-01-20 | $11.96 | $16.36 | 4,800 | — | — |
| 2023-01-19 | $12.47 | $17.05 | 1,200 | — | — |
| 2023-01-18 | $12.65 | $17.30 | 8,000 | — | — |
| 2023-01-17 | $12.80 | $17.50 | 6,200 | — | — |
| 2023-01-13 | $13.60 | $18.60 | 2,500 | — | — |
| 2023-01-12 | $13.12 | $17.94 | 1,200 | — | — |
| 2023-01-11 | $13.47 | $18.42 | 3,000 | — | — |
| 2023-01-10 | $13.20 | $18.05 | 4,100 | — | — |
| 2023-01-09 | $13.23 | $18.09 | 13,300 | — | — |
| 2023-01-06 | $12.97 | $17.74 | 39,700 | — | — |
| 2023-01-05 | $11.27 | $15.41 | 2,000 | — | — |
| 2023-01-04 | $11.45 | $15.66 | 24,400 | — | — |
| 2023-01-03 | $11.48 | $15.70 | 2,400 | — | — |