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
- 1998-06-24 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 | $12.17 | $152.06 | 31,800 |
| 2023-12-28 | $12.36 | $154.43 | 8,300 |
| 2023-12-27 | $12.40 | $154.93 | 36,100 |
| 2023-12-26 | $12.06 | $150.68 | 8,400 |
| 2023-12-22 | $12.09 | $151.06 | 11,400 |
| 2023-12-21 | $11.91 | $148.81 | 10,200 |
| 2023-12-20 | $11.82 | $147.68 | 40,700 |
| 2023-12-19 | $11.76 | $146.93 | 72,200 |
| 2023-12-18 | $11.57 | $144.56 | 125,500 |
| 2023-12-15 | $11.63 | $145.31 | 36,000 |
| 2023-12-14 | $11.59 | $144.81 | 33,500 |
| 2023-12-13 | $11.55 | $141.19 | 19,200 |
| 2023-12-12 | $11.45 | $139.96 | 14,800 |
| 2023-12-11 | $11.49 | $140.45 | 16,700 |
| 2023-12-08 | $11.40 | $139.35 | 34,200 |
| 2023-12-07 | $11.48 | $140.33 | 12,000 |
| 2023-12-06 | $11.46 | $140.09 | 29,000 |
| 2023-12-05 | $11.37 | $138.99 | 14,100 |
| 2023-12-04 | $11.46 | $140.09 | 13,200 |
| 2023-12-01 | $11.40 | $139.35 | 15,400 |
| 2023-11-30 | $11.31 | $138.25 | 18,100 |
| 2023-11-29 | $11.22 | $137.15 | 8,000 |
| 2023-11-28 | $11.15 | $136.30 | 14,100 |
| 2023-11-27 | $11.18 | $136.66 | 8,400 |
| 2023-11-24 | $11.24 | $137.40 | 10,500 |
| 2023-11-22 | $11.04 | $134.95 | 18,400 |
| 2023-11-21 | $10.90 | $133.24 | 17,600 |
| 2023-11-20 | $10.91 | $133.36 | 14,900 |
| 2023-11-17 | $10.83 | $132.38 | 8,500 |
| 2023-11-16 | $10.80 | $132.02 | 20,100 |
| 2023-11-15 | $10.74 | $131.28 | 13,400 |
| 2023-11-14 | $10.58 | $129.33 | 31,600 |
| 2023-11-13 | $10.27 | $125.54 | 14,400 |
| 2023-11-10 | $10.24 | $125.17 | 14,500 |
| 2023-11-09 | $10.27 | $125.54 | 10,700 |
| 2023-11-08 | $10.30 | $125.91 | 9,900 |
| 2023-11-07 | $10.25 | $125.29 | 34,100 |
| 2023-11-06 | $10.36 | $126.64 | 13,100 |
| 2023-11-03 | $10.50 | $128.35 | 28,500 |
| 2023-11-02 | $10.38 | $126.88 | 18,400 |
| 2023-11-01 | $10.24 | $125.17 | 23,900 |
| 2023-10-31 | $10.13 | $123.83 | 22,900 |
| 2023-10-30 | $10.12 | $123.71 | 12,200 |
| 2023-10-27 | $9.86 | $120.53 | 24,000 |
| 2023-10-26 | $9.94 | $121.51 | 5,400 |
| 2023-10-25 | $9.95 | $121.63 | 53,400 |
| 2023-10-24 | $10.06 | $122.97 | 17,500 |
| 2023-10-23 | $10.14 | $123.95 | 50,400 |
| 2023-10-20 | $10.18 | $124.44 | 16,800 |
| 2023-10-19 | $10.30 | $125.91 | 16,800 |
| 2023-10-18 | $10.39 | $127.01 | 8,900 |
| 2023-10-17 | $10.69 | $130.67 | 25,200 |
| 2023-10-16 | $10.62 | $129.82 | 17,600 |
| 2023-10-13 | $10.52 | $128.60 | 11,800 |
| 2023-10-12 | $10.56 | $129.08 | 8,000 |
| 2023-10-11 | $10.78 | $131.77 | 9,200 |
| 2023-10-10 | $10.61 | $129.70 | 10,200 |
| 2023-10-09 | $10.48 | $128.11 | 9,500 |
| 2023-10-06 | $10.55 | $128.96 | 11,900 |
| 2023-10-05 | $10.49 | $128.23 | 10,700 |
| 2023-10-04 | $10.31 | $126.03 | 40,200 |
| 2023-10-03 | $10.50 | $128.35 | 39,900 |
| 2023-10-02 | $10.70 | $130.80 | 28,200 |
| 2023-09-29 | $10.81 | $132.14 | 15,600 |
| 2023-09-28 | $10.81 | $132.14 | 25,600 |
| 2023-09-27 | $10.72 | $131.04 | 62,900 |
| 2023-09-26 | $10.76 | $131.53 | 28,800 |
| 2023-09-25 | $10.84 | $132.51 | 22,000 |
| 2023-09-22 | $10.85 | $132.63 | 24,100 |
| 2023-09-21 | $10.78 | $131.77 | 17,700 |
| 2023-09-20 | $10.99 | $134.34 | 3,200 |
| 2023-09-19 | $10.94 | $133.73 | 8,800 |
| 2023-09-18 | $10.97 | $134.10 | 20,900 |
| 2023-09-15 | $10.91 | $133.36 | 38,000 |
| 2023-09-14 | $11.28 | $134.83 | 26,600 |
| 2023-09-13 | $11.20 | $133.87 | 12,100 |
| 2023-09-12 | $11.15 | $133.28 | 8,700 |
| 2023-09-11 | $11.16 | $133.39 | 13,900 |
| 2023-09-08 | $11.15 | $133.28 | 26,700 |
| 2023-09-07 | $11.27 | $134.71 | 6,400 |
| 2023-09-06 | $11.28 | $134.83 | 11,300 |
| 2023-09-05 | $11.39 | $136.14 | 8,900 |
| 2023-09-01 | $11.41 | $136.38 | 10,300 |
| 2023-08-31 | $11.30 | $135.07 | 7,300 |
| 2023-08-30 | $11.35 | $135.67 | 25,500 |
| 2023-08-29 | $11.38 | $136.02 | 36,600 |
| 2023-08-28 | $11.30 | $135.07 | 25,700 |
| 2023-08-25 | $11.36 | $135.79 | 8,000 |
| 2023-08-24 | $11.40 | $136.26 | 9,500 |
| 2023-08-23 | $11.43 | $136.62 | 11,900 |
| 2023-08-22 | $11.40 | $136.26 | 7,100 |
| 2023-08-21 | $11.46 | $136.98 | 21,000 |
| 2023-08-18 | $11.42 | $136.50 | 11,300 |
| 2023-08-17 | $11.43 | $136.62 | 6,900 |
| 2023-08-16 | $11.53 | $137.82 | 13,900 |
| 2023-08-15 | $11.69 | $139.73 | 41,900 |
| 2023-08-14 | $11.75 | $140.45 | 10,100 |
| 2023-08-11 | $11.86 | $141.76 | 9,100 |
| 2023-08-10 | $11.90 | $142.24 | 2,200 |
| 2023-08-09 | $11.90 | $142.24 | 45,400 |
| 2023-08-08 | $11.79 | $140.93 | 43,000 |
| 2023-08-07 | $11.79 | $140.93 | 49,800 |
| 2023-08-04 | $11.59 | $138.53 | 11,900 |
| 2023-08-03 | $11.58 | $138.42 | 21,700 |
| 2023-08-02 | $11.60 | $138.65 | 21,600 |
| 2023-08-01 | $11.78 | $140.81 | 50,000 |
| 2023-07-31 | $11.82 | $141.28 | 44,000 |
| 2023-07-28 | $11.79 | $140.93 | 24,500 |
| 2023-07-27 | $11.55 | $138.06 | 39,000 |
| 2023-07-26 | $11.64 | $139.13 | 16,700 |
| 2023-07-25 | $11.67 | $139.49 | 16,900 |
| 2023-07-24 | $11.76 | $140.57 | 41,600 |
| 2023-07-21 | $11.71 | $139.97 | 17,400 |
| 2023-07-20 | $11.70 | $139.85 | 29,300 |
| 2023-07-19 | $11.87 | $141.88 | 36,800 |
| 2023-07-18 | $11.69 | $139.73 | 18,900 |
| 2023-07-17 | $11.57 | $138.30 | 18,200 |
| 2023-07-14 | $11.51 | $137.58 | 6,000 |
| 2023-07-13 | $11.57 | $138.30 | 20,600 |
| 2023-07-12 | $11.51 | $137.58 | 19,000 |
| 2023-07-11 | $11.35 | $135.67 | 26,100 |
| 2023-07-10 | $11.23 | $134.23 | 21,200 |
| 2023-07-07 | $11.09 | $132.56 | 33,500 |
| 2023-07-06 | $11.00 | $131.48 | 35,500 |
| 2023-07-05 | $11.23 | $134.23 | 21,200 |
| 2023-07-03 | $11.28 | $134.83 | 15,900 |
| 2023-06-30 | $11.30 | $135.07 | 16,100 |
| 2023-06-29 | $11.19 | $133.75 | 47,800 |
| 2023-06-28 | $11.06 | $132.20 | 24,600 |
| 2023-06-27 | $11.06 | $132.20 | 33,600 |
| 2023-06-26 | $10.96 | $131.00 | 16,900 |
| 2023-06-23 | $10.90 | $130.29 | 19,000 |
| 2023-06-22 | $11.00 | $131.48 | 11,100 |
| 2023-06-21 | $11.04 | $131.96 | 32,100 |
| 2023-06-20 | $10.93 | $130.65 | 11,500 |
| 2023-06-16 | $11.06 | $132.20 | 15,300 |
| 2023-06-15 | $11.07 | $132.32 | 14,100 |
| 2023-06-14 | $10.95 | $130.88 | 33,300 |
| 2023-06-13 | $11.30 | $132.08 | 34,400 |
| 2023-06-12 | $11.20 | $130.91 | 25,500 |
| 2023-06-09 | $11.18 | $130.68 | 22,300 |
| 2023-06-08 | $11.09 | $129.63 | 32,200 |
| 2023-06-07 | $11.07 | $129.39 | 69,600 |
| 2023-06-06 | $10.94 | $127.87 | 94,700 |
| 2023-06-05 | $10.85 | $126.82 | 19,300 |
| 2023-06-02 | $11.00 | $128.57 | 32,400 |
| 2023-06-01 | $10.70 | $125.07 | 29,800 |
| 2023-05-31 | $10.75 | $125.65 | 5,200 |
| 2023-05-30 | $10.82 | $126.47 | 17,900 |
| 2023-05-26 | $10.88 | $127.17 | 12,500 |
| 2023-05-25 | $10.82 | $126.47 | 8,100 |
| 2023-05-24 | $10.70 | $125.07 | 52,500 |
| 2023-05-23 | $10.94 | $127.87 | 17,300 |
| 2023-05-22 | $10.94 | $127.87 | 27,600 |
| 2023-05-19 | $10.90 | $127.40 | 1,600 |
| 2023-05-18 | $10.82 | $126.47 | 33,100 |
| 2023-05-17 | $10.78 | $126.00 | 16,800 |
| 2023-05-16 | $10.71 | $125.18 | 8,000 |
| 2023-05-15 | $10.75 | $125.65 | 31,600 |
| 2023-05-12 | $10.73 | $125.42 | 6,800 |
| 2023-05-11 | $10.76 | $125.77 | 14,300 |
| 2023-05-10 | $10.84 | $126.70 | 26,900 |
| 2023-05-09 | $10.90 | $127.40 | 26,500 |
| 2023-05-08 | $10.95 | $127.99 | 31,300 |
| 2023-05-05 | $11.00 | $128.57 | 32,300 |
| 2023-05-04 | $10.93 | $127.76 | 9,700 |
| 2023-05-03 | $11.07 | $129.39 | 20,100 |
| 2023-05-02 | $11.10 | $129.74 | 12,800 |
| 2023-05-01 | $11.26 | $131.61 | 65,100 |
| 2023-04-28 | $11.13 | $130.09 | 31,600 |
| 2023-04-27 | $11.05 | $129.16 | 44,100 |
| 2023-04-26 | $11.01 | $128.69 | 19,900 |
| 2023-04-25 | $11.11 | $129.86 | 16,300 |
| 2023-04-24 | $11.26 | $131.61 | 11,300 |
| 2023-04-21 | $11.19 | $130.79 | 4,900 |
| 2023-04-20 | $11.28 | $131.85 | 100,400 |
| 2023-04-19 | $11.37 | $132.90 | 28,700 |
| 2023-04-18 | $11.36 | $132.78 | 15,800 |
| 2023-04-17 | $11.37 | $132.90 | 27,200 |
| 2023-04-14 | $11.35 | $132.66 | 34,700 |
| 2023-04-13 | $11.31 | $132.20 | 30,700 |
| 2023-04-12 | $11.19 | $130.79 | 24,200 |
| 2023-04-11 | $11.24 | $131.38 | 26,000 |
| 2023-04-10 | $11.12 | $129.98 | 6,600 |
| 2023-04-06 | $11.04 | $129.04 | 15,100 |
| 2023-04-05 | $10.94 | $127.87 | 44,700 |
| 2023-04-04 | $11.02 | $128.81 | 41,400 |
| 2023-04-03 | $11.24 | $131.38 | 48,400 |
| 2023-03-31 | $11.26 | $131.61 | 23,500 |
| 2023-03-30 | $11.18 | $130.68 | 19,300 |
| 2023-03-29 | $11.16 | $130.44 | 19,400 |
| 2023-03-28 | $11.08 | $129.51 | 20,400 |
| 2023-03-27 | $11.29 | $131.96 | 14,200 |
| 2023-03-24 | $11.27 | $131.73 | 37,300 |
| 2023-03-23 | $11.05 | $129.16 | 17,000 |
| 2023-03-22 | $11.25 | $131.50 | 14,600 |
| 2023-03-21 | $11.26 | $131.61 | 36,600 |
| 2023-03-20 | $11.11 | $129.86 | 7,600 |
| 2023-03-17 | $11.29 | $131.96 | 12,100 |
| 2023-03-16 | $11.45 | $133.83 | 8,300 |
| 2023-03-15 | $11.49 | $134.30 | 10,900 |
| 2023-03-14 | $11.66 | $136.29 | 14,700 |
| 2023-03-13 | $11.78 | $134.77 | 4,500 |
| 2023-03-10 | $11.89 | $136.03 | 30,700 |
| 2023-03-09 | $12.05 | $137.86 | 9,200 |
| 2023-03-08 | $12.26 | $140.26 | 8,300 |
| 2023-03-07 | $12.32 | $140.95 | 19,900 |
| 2023-03-06 | $12.52 | $143.23 | 8,200 |
| 2023-03-03 | $12.58 | $143.92 | 15,200 |
| 2023-03-02 | $12.58 | $143.92 | 35,000 |
| 2023-03-01 | $12.30 | $140.72 | 12,700 |
| 2023-02-28 | $12.31 | $140.83 | 36,500 |
| 2023-02-27 | $12.31 | $140.83 | 7,200 |
| 2023-02-24 | $12.26 | $140.26 | 48,800 |
| 2023-02-23 | $12.34 | $141.18 | 69,300 |
| 2023-02-22 | $12.21 | $139.69 | 17,000 |
| 2023-02-21 | $12.23 | $139.92 | 52,200 |
| 2023-02-17 | $12.59 | $144.04 | 11,400 |
| 2023-02-16 | $12.57 | $143.81 | 15,000 |
| 2023-02-15 | $12.62 | $144.38 | 26,100 |
| 2023-02-14 | $12.70 | $145.29 | 20,200 |
| 2023-02-13 | $12.67 | $144.95 | 22,300 |
| 2023-02-10 | $12.59 | $144.04 | 27,600 |
| 2023-02-09 | $12.54 | $143.46 | 31,800 |
| 2023-02-08 | $12.62 | $144.38 | 10,800 |
| 2023-02-07 | $12.57 | $143.81 | 22,100 |
| 2023-02-06 | $12.60 | $144.15 | 17,200 |
| 2023-02-03 | $12.75 | $145.87 | 18,000 |
| 2023-02-02 | $12.75 | $145.87 | 83,900 |
| 2023-02-01 | $12.60 | $144.15 | 53,300 |
| 2023-01-31 | $12.50 | $143.01 | 35,000 |
| 2023-01-30 | $12.07 | $138.09 | 6,400 |
| 2023-01-27 | $12.03 | $137.63 | 26,200 |
| 2023-01-26 | $11.88 | $135.91 | 44,200 |
| 2023-01-25 | $11.70 | $133.85 | 20,200 |
| 2023-01-24 | $11.67 | $133.51 | 23,700 |
| 2023-01-23 | $11.77 | $134.65 | 25,500 |
| 2023-01-20 | $11.61 | $132.82 | 21,100 |
| 2023-01-19 | $11.50 | $131.57 | 10,200 |
| 2023-01-18 | $11.60 | $132.71 | 11,500 |
| 2023-01-17 | $11.72 | $134.08 | 12,200 |
| 2023-01-13 | $11.62 | $132.94 | 48,800 |
| 2023-01-12 | $11.61 | $132.82 | 15,600 |
| 2023-01-11 | $11.45 | $130.99 | 21,500 |
| 2023-01-10 | $11.35 | $129.85 | 31,800 |
| 2023-01-09 | $11.35 | $129.85 | 12,800 |
| 2023-01-06 | $11.35 | $129.85 | 17,800 |
| 2023-01-05 | $11.15 | $127.56 | 12,300 |
| 2023-01-04 | $11.27 | $128.93 | 27,600 |
| 2023-01-03 | $11.02 | $126.07 | 6,200 |