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
- 1994-04-29 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 | $11.83 | $28.31 | 7,800 |
| 2023-12-28 | $11.67 | $27.92 | 0 |
| 2023-12-27 | $11.67 | $27.92 | 600 |
| 2023-12-26 | $12.40 | $29.67 | 5,700 |
| 2023-12-22 | $11.53 | $27.60 | 0 |
| 2023-12-21 | $11.53 | $27.60 | 300 |
| 2023-12-20 | $11.53 | $27.60 | 14,400 |
| 2023-12-19 | $12.00 | $28.71 | 10,500 |
| 2023-12-18 | $11.33 | $27.12 | 122,700 |
| 2023-12-15 | $11.83 | $28.31 | 600 |
| 2023-12-14 | $11.42 | $27.32 | 3,600 |
| 2023-12-13 | $11.58 | $27.71 | 3,600 |
| 2023-12-12 | $11.58 | $27.71 | 6,900 |
| 2023-12-11 | $11.75 | $28.11 | 11,700 |
| 2023-12-08 | $12.17 | $29.11 | 3,000 |
| 2023-12-07 | $12.34 | $29.52 | 1,200 |
| 2023-12-06 | $12.50 | $29.91 | 6,600 |
| 2023-12-05 | $12.33 | $29.51 | 24,900 |
| 2023-12-04 | $11.18 | $26.76 | 2,100 |
| 2023-12-01 | $11.60 | $27.75 | 3,600 |
| 2023-11-30 | $11.68 | $27.94 | 300 |
| 2023-11-29 | $11.68 | $27.94 | 0 |
| 2023-11-28 | $11.68 | $27.94 | 900 |
| 2023-11-27 | $11.96 | $28.62 | 2,700 |
| 2023-11-24 | $11.97 | $28.63 | 0 |
| 2023-11-22 | $11.97 | $28.63 | 0 |
| 2023-11-21 | $11.97 | $28.63 | 0 |
| 2023-11-20 | $11.97 | $28.63 | 2,400 |
| 2023-11-17 | $12.23 | $29.27 | 28,200 |
| 2023-11-16 | $12.23 | $29.27 | 3,000 |
| 2023-11-15 | $12.23 | $29.27 | 7,200 |
| 2023-11-14 | $12.23 | $29.27 | 3,000 |
| 2023-11-13 | $12.23 | $29.27 | 8,700 |
| 2023-11-10 | $12.33 | $29.51 | 4,800 |
| 2023-11-09 | $12.33 | $29.51 | 900 |
| 2023-11-08 | $12.33 | $29.51 | 5,400 |
| 2023-11-07 | $12.23 | $29.27 | 0 |
| 2023-11-06 | $12.23 | $29.27 | 300 |
| 2023-11-03 | $12.23 | $29.27 | 900 |
| 2023-11-02 | $12.23 | $29.27 | 9,600 |
| 2023-11-01 | $12.23 | $29.27 | 4,800 |
| 2023-10-31 | $11.99 | $28.70 | 0 |
| 2023-10-30 | $11.99 | $28.70 | 16,200 |
| 2023-10-27 | $11.34 | $27.13 | 0 |
| 2023-10-26 | $11.34 | $27.13 | 900 |
| 2023-10-25 | $11.34 | $27.13 | 2,700 |
| 2023-10-24 | $11.98 | $28.67 | 0 |
| 2023-10-23 | $11.98 | $28.67 | 3,600 |
| 2023-10-20 | $11.67 | $27.91 | 0 |
| 2023-10-19 | $11.67 | $27.91 | 300 |
| 2023-10-18 | $11.67 | $27.91 | 900 |
| 2023-10-17 | $11.67 | $27.91 | 1,800 |
| 2023-10-16 | $11.41 | $27.31 | 300 |
| 2023-10-13 | $11.34 | $26.79 | 600 |
| 2023-10-12 | $11.39 | $26.91 | 1,800 |
| 2023-10-11 | $11.42 | $26.97 | 600 |
| 2023-10-10 | $11.42 | $26.99 | 1,500 |
| 2023-10-09 | $11.67 | $27.56 | 300 |
| 2023-10-06 | $11.67 | $27.56 | 900 |
| 2023-10-05 | $11.67 | $27.56 | 0 |
| 2023-10-04 | $11.67 | $27.56 | 900 |
| 2023-10-03 | $11.50 | $27.18 | 0 |
| 2023-10-02 | $11.50 | $27.18 | 2,400 |
| 2023-09-29 | $11.67 | $27.56 | 1,800 |
| 2023-09-28 | $11.67 | $27.56 | 16,500 |
| 2023-09-27 | $12.50 | $29.53 | 900 |
| 2023-09-26 | $12.03 | $28.43 | 600 |
| 2023-09-25 | $12.33 | $29.14 | 0 |
| 2023-09-22 | $12.33 | $29.14 | 0 |
| 2023-09-21 | $12.33 | $29.14 | 900 |
| 2023-09-20 | $12.67 | $29.92 | 300 |
| 2023-09-19 | $12.67 | $29.92 | 300 |
| 2023-09-18 | $12.67 | $29.92 | 0 |
| 2023-09-15 | $12.67 | $29.92 | 1,200 |
| 2023-09-14 | $12.88 | $30.44 | 900 |
| 2023-09-13 | $13.58 | $32.08 | 0 |
| 2023-09-12 | $13.58 | $32.08 | 0 |
| 2023-09-11 | $13.58 | $32.08 | 0 |
| 2023-09-08 | $13.58 | $32.08 | 0 |
| 2023-09-07 | $13.58 | $32.08 | 6,000 |
| 2023-09-06 | $13.33 | $31.50 | 5,400 |
| 2023-09-05 | $13.25 | $31.30 | 1,500 |
| 2023-09-01 | $13.25 | $31.30 | 0 |
| 2023-08-31 | $13.25 | $31.30 | 0 |
| 2023-08-30 | $13.25 | $31.30 | 300 |
| 2023-08-29 | $13.42 | $31.70 | 0 |
| 2023-08-28 | $13.42 | $31.70 | 0 |
| 2023-08-25 | $13.42 | $31.70 | 0 |
| 2023-08-24 | $13.42 | $31.70 | 300 |
| 2023-08-23 | $13.66 | $32.28 | 5,700 |
| 2023-08-22 | $13.25 | $31.30 | 7,800 |
| 2023-08-21 | $13.00 | $30.71 | 900 |
| 2023-08-18 | $13.00 | $30.71 | 0 |
| 2023-08-17 | $13.00 | $30.71 | 600 |
| 2023-08-16 | $13.50 | $31.89 | 0 |
| 2023-08-15 | $13.50 | $31.89 | 6,000 |
| 2023-08-14 | $13.50 | $31.89 | 0 |
| 2023-08-11 | $13.50 | $31.55 | 0 |
| 2023-08-10 | $13.50 | $31.55 | 300 |
| 2023-08-09 | $13.50 | $31.55 | 1,800 |
| 2023-08-08 | $13.50 | $31.55 | 300 |
| 2023-08-07 | $13.50 | $31.55 | 0 |
| 2023-08-04 | $13.50 | $31.55 | 300 |
| 2023-08-03 | $13.50 | $31.55 | 300 |
| 2023-08-02 | $13.50 | $31.55 | 0 |
| 2023-08-01 | $13.50 | $31.55 | 0 |
| 2023-07-31 | $13.50 | $31.55 | 1,500 |
| 2023-07-28 | $13.62 | $31.83 | 300 |
| 2023-07-27 | $13.62 | $31.83 | 0 |
| 2023-07-26 | $13.62 | $31.83 | 0 |
| 2023-07-25 | $13.62 | $31.83 | 0 |
| 2023-07-24 | $13.62 | $31.83 | 600 |
| 2023-07-21 | $13.67 | $31.94 | 1,800 |
| 2023-07-20 | $13.40 | $31.32 | 0 |
| 2023-07-19 | $13.40 | $31.32 | 0 |
| 2023-07-18 | $13.40 | $31.32 | 300 |
| 2023-07-17 | $13.41 | $31.34 | 0 |
| 2023-07-14 | $13.41 | $31.34 | 0 |
| 2023-07-13 | $13.41 | $31.34 | 300 |
| 2023-07-12 | $13.41 | $31.34 | 1,200 |
| 2023-07-11 | $14.50 | $33.89 | 300 |
| 2023-07-10 | $14.52 | $33.93 | 300 |
| 2023-07-07 | $14.50 | $33.89 | 1,200 |
| 2023-07-06 | $14.33 | $33.50 | 300 |
| 2023-07-05 | $14.50 | $33.89 | 0 |
| 2023-07-03 | $14.50 | $33.89 | 0 |
| 2023-06-30 | $14.50 | $33.89 | 0 |
| 2023-06-29 | $14.50 | $33.89 | 1,500 |
| 2023-06-28 | $14.33 | $33.50 | 0 |
| 2023-06-27 | $14.33 | $33.50 | 0 |
| 2023-06-26 | $14.33 | $33.50 | 0 |
| 2023-06-23 | $14.33 | $33.50 | 900 |
| 2023-06-22 | $14.33 | $33.50 | 0 |
| 2023-06-21 | $14.33 | $33.50 | 900 |
| 2023-06-20 | $14.67 | $34.28 | 900 |
| 2023-06-16 | $14.42 | $33.70 | 0 |
| 2023-06-15 | $14.42 | $33.70 | 0 |
| 2023-06-14 | $14.42 | $33.70 | 600 |
| 2023-06-13 | $14.83 | $34.67 | 0 |
| 2023-06-12 | $14.83 | $34.67 | 900 |
| 2023-06-09 | $14.67 | $34.28 | 300 |
| 2023-06-08 | $14.67 | $34.28 | 5,700 |
| 2023-06-07 | $13.50 | $31.55 | 1,200 |
| 2023-06-06 | $13.50 | $31.55 | 1,800 |
| 2023-06-05 | $13.50 | $31.55 | 0 |
| 2023-06-02 | $13.50 | $31.55 | 4,800 |
| 2023-06-01 | $13.25 | $30.97 | 8,400 |
| 2023-05-31 | $12.67 | $29.61 | 0 |
| 2023-05-30 | $12.67 | $29.61 | 11,100 |
| 2023-05-26 | $13.33 | $31.16 | 0 |
| 2023-05-25 | $13.33 | $31.16 | 0 |
| 2023-05-24 | $13.33 | $31.16 | 0 |
| 2023-05-23 | $13.33 | $31.16 | 600 |
| 2023-05-22 | $12.68 | $29.64 | 600 |
| 2023-05-19 | $13.30 | $30.74 | 0 |
| 2023-05-18 | $13.30 | $30.74 | 9,300 |
| 2023-05-17 | $14.67 | $33.91 | 0 |
| 2023-05-16 | $14.67 | $33.91 | 1,500 |
| 2023-05-15 | $13.33 | $30.83 | 900 |
| 2023-05-12 | $13.33 | $30.83 | 0 |
| 2023-05-11 | $13.33 | $30.83 | 1,800 |
| 2023-05-10 | $12.50 | $28.90 | 600 |
| 2023-05-09 | $12.50 | $28.90 | 0 |
| 2023-05-08 | $12.50 | $28.90 | 9,300 |
| 2023-05-05 | $13.00 | $30.06 | 0 |
| 2023-05-04 | $13.00 | $30.06 | 3,900 |
| 2023-05-03 | $13.00 | $30.06 | 900 |
| 2023-05-02 | $13.00 | $30.06 | 6,600 |
| 2023-05-01 | $13.33 | $30.83 | 300 |
| 2023-04-28 | $13.33 | $30.83 | 9,300 |
| 2023-04-27 | $13.33 | $30.83 | 0 |
| 2023-04-26 | $13.33 | $30.83 | 600 |
| 2023-04-25 | $13.67 | $31.60 | 17,400 |
| 2023-04-24 | $13.67 | $31.60 | 300 |
| 2023-04-21 | $13.33 | $30.83 | 3,300 |
| 2023-04-20 | $13.50 | $31.21 | 0 |
| 2023-04-19 | $13.50 | $31.21 | 8,100 |
| 2023-04-18 | $13.50 | $31.21 | 6,600 |
| 2023-04-17 | $13.35 | $30.87 | 900 |
| 2023-04-14 | $13.37 | $30.91 | 0 |
| 2023-04-13 | $13.37 | $30.91 | 0 |
| 2023-04-12 | $13.37 | $30.91 | 0 |
| 2023-04-11 | $13.37 | $30.91 | 1,200 |
| 2023-04-10 | $14.07 | $32.52 | 300 |
| 2023-04-06 | $14.07 | $32.52 | 0 |
| 2023-04-05 | $14.07 | $32.52 | 2,100 |
| 2023-04-04 | $14.42 | $33.33 | 0 |
| 2023-04-03 | $14.42 | $33.33 | 0 |
| 2023-03-31 | $14.42 | $33.33 | 600 |
| 2023-03-30 | $14.33 | $33.14 | 900 |
| 2023-03-29 | $14.33 | $33.14 | 0 |
| 2023-03-28 | $14.33 | $33.14 | 900 |
| 2023-03-27 | $14.07 | $32.52 | 2,100 |
| 2023-03-24 | $14.01 | $32.38 | 3,000 |
| 2023-03-23 | $14.65 | $33.87 | 4,200 |
| 2023-03-22 | $14.58 | $33.72 | 600 |
| 2023-03-21 | $14.65 | $33.87 | 900 |
| 2023-03-20 | $14.33 | $33.14 | 0 |
| 2023-03-17 | $14.33 | $33.14 | 3,900 |
| 2023-03-16 | $14.73 | $34.07 | 0 |
| 2023-03-15 | $14.73 | $34.07 | 2,700 |
| 2023-03-14 | $14.75 | $34.10 | 2,700 |
| 2023-03-13 | $14.30 | $33.07 | 600 |
| 2023-03-10 | $16.33 | $37.76 | 600 |
| 2023-03-09 | $17.00 | $39.31 | 1,200 |
| 2023-03-08 | $17.00 | $39.31 | 0 |
| 2023-03-07 | $17.00 | $39.31 | 600 |
| 2023-03-06 | $17.00 | $39.31 | 0 |
| 2023-03-03 | $17.00 | $39.31 | 0 |
| 2023-03-02 | $17.00 | $39.31 | 4,200 |
| 2023-03-01 | $16.83 | $38.92 | 0 |
| 2023-02-28 | $16.83 | $38.92 | 900 |
| 2023-02-27 | $16.67 | $38.54 | 0 |
| 2023-02-24 | $16.67 | $38.54 | 0 |
| 2023-02-23 | $16.67 | $38.54 | 900 |
| 2023-02-22 | $16.67 | $38.54 | 0 |
| 2023-02-21 | $16.67 | $38.54 | 2,100 |
| 2023-02-17 | $16.67 | $38.54 | 300 |
| 2023-02-16 | $16.67 | $38.54 | 900 |
| 2023-02-15 | $16.67 | $38.54 | 0 |
| 2023-02-14 | $16.67 | $38.54 | 0 |
| 2023-02-13 | $16.67 | $38.54 | 7,500 |
| 2023-02-10 | $15.84 | $36.62 | 0 |
| 2023-02-09 | $15.84 | $36.62 | 0 |
| 2023-02-08 | $15.84 | $36.62 | 0 |
| 2023-02-07 | $15.84 | $36.62 | 4,200 |
| 2023-02-06 | $15.34 | $35.48 | 0 |
| 2023-02-03 | $15.34 | $35.15 | 0 |
| 2023-02-02 | $15.34 | $35.15 | 0 |
| 2023-02-01 | $15.34 | $35.15 | 0 |
| 2023-01-31 | $15.34 | $35.15 | 600 |
| 2023-01-30 | $15.34 | $35.15 | 0 |
| 2023-01-27 | $15.34 | $35.15 | 1,500 |
| 2023-01-26 | $15.34 | $35.14 | 0 |
| 2023-01-25 | $15.34 | $35.14 | 300 |
| 2023-01-24 | $15.17 | $34.75 | 0 |
| 2023-01-23 | $15.17 | $34.75 | 0 |
| 2023-01-20 | $15.17 | $34.75 | 0 |
| 2023-01-19 | $15.17 | $34.75 | 0 |
| 2023-01-18 | $15.17 | $34.75 | 3,300 |
| 2023-01-17 | $15.67 | $35.89 | 1,200 |
| 2023-01-13 | $16.00 | $36.66 | 300 |
| 2023-01-12 | $15.67 | $35.89 | 0 |
| 2023-01-11 | $15.67 | $35.89 | 0 |
| 2023-01-10 | $15.67 | $35.89 | 0 |
| 2023-01-09 | $15.67 | $35.89 | 0 |
| 2023-01-06 | $15.67 | $35.89 | 0 |
| 2023-01-05 | $15.67 | $35.89 | 300 |
| 2023-01-04 | $16.00 | $36.66 | 300 |
| 2023-01-03 | $16.00 | $36.66 | 2,100 |