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
- 1999-07-13 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 | $12.96 | $20.35 | 200 | — | — |
| 2023-12-28 | $12.82 | $20.13 | 0 | — | — |
| 2023-12-27 | $12.82 | $20.13 | 1,900 | — | — |
| 2023-12-26 | $12.65 | $19.87 | 1,500 | — | — |
| 2023-12-22 | $12.98 | $20.38 | 0 | — | — |
| 2023-12-21 | $12.98 | $20.38 | 500 | — | — |
| 2023-12-20 | $12.56 | $19.73 | 5,800 | — | — |
| 2023-12-19 | $12.92 | $20.29 | 1,700 | — | — |
| 2023-12-18 | $12.66 | $19.88 | 0 | — | — |
| 2023-12-15 | $12.66 | $19.88 | 900 | — | — |
| 2023-12-14 | $12.61 | $19.80 | 0 | — | — |
| 2023-12-13 | $12.61 | $19.80 | 800 | — | — |
| 2023-12-12 | $12.58 | $19.76 | 300 | — | — |
| 2023-12-11 | $12.78 | $20.07 | 500 | — | — |
| 2023-12-08 | $12.78 | $20.07 | 100 | — | — |
| 2023-12-07 | $12.78 | $20.07 | 0 | — | — |
| 2023-12-06 | $12.78 | $20.07 | 0 | — | — |
| 2023-12-05 | $12.78 | $20.07 | 1,700 | — | — |
| 2023-12-04 | $12.61 | $19.80 | 0 | — | — |
| 2023-12-01 | $12.61 | $19.80 | 200 | — | — |
| 2023-11-30 | $12.55 | $19.71 | 200 | — | — |
| 2023-11-29 | $12.55 | $19.71 | 1,500 | — | — |
| 2023-11-28 | $12.60 | $19.79 | 1,400 | — | — |
| 2023-11-27 | $12.65 | $19.87 | 2,600 | — | — |
| 2023-11-24 | $12.59 | $19.77 | 1,900 | — | — |
| 2023-11-22 | $12.42 | $19.51 | 0 | — | — |
| 2023-11-21 | $12.42 | $19.51 | 1,300 | — | — |
| 2023-11-20 | $12.40 | $19.47 | 0 | — | — |
| 2023-11-17 | $12.40 | $19.47 | 0 | — | — |
| 2023-11-16 | $12.40 | $19.47 | 0 | — | — |
| 2023-11-15 | $12.40 | $19.47 | 2,100 | — | — |
| 2023-11-14 | $12.45 | $19.55 | 400 | — | — |
| 2023-11-13 | $12.45 | $19.55 | 0 | — | — |
| 2023-11-10 | $12.45 | $19.55 | 1,700 | — | — |
| 2023-11-09 | $12.50 | $19.63 | 3,400 | — | — |
| 2023-11-08 | $12.72 | $19.98 | 300 | — | — |
| 2023-11-07 | $12.50 | $19.63 | 400 | — | — |
| 2023-11-06 | $12.73 | $19.99 | 900 | — | — |
| 2023-11-03 | $12.63 | $19.84 | 0 | — | — |
| 2023-11-02 | $12.63 | $19.84 | 400 | — | — |
| 2023-11-01 | $12.66 | $19.88 | 0 | — | — |
| 2023-10-31 | $12.66 | $19.88 | 0 | — | — |
| 2023-10-30 | $12.66 | $19.88 | 0 | — | — |
| 2023-10-27 | $12.66 | $19.88 | 6,000 | — | — |
| 2023-10-26 | $12.49 | $19.62 | 0 | — | — |
| 2023-10-25 | $12.49 | $19.62 | 300 | — | — |
| 2023-10-24 | $12.50 | $19.63 | 0 | — | — |
| 2023-10-23 | $12.50 | $19.63 | 2,200 | — | — |
| 2023-10-20 | $12.59 | $19.77 | 200 | — | — |
| 2023-10-19 | $12.50 | $19.63 | 600 | — | — |
| 2023-10-18 | $12.54 | $19.69 | 0 | — | — |
| 2023-10-17 | $12.54 | $19.69 | 1,000 | — | — |
| 2023-10-16 | $12.52 | $19.66 | 700 | — | — |
| 2023-10-13 | $12.91 | $20.27 | 0 | — | — |
| 2023-10-12 | $12.91 | $20.27 | 3,700 | — | — |
| 2023-10-11 | $13.00 | $20.42 | 3,700 | — | — |
| 2023-10-10 | $13.10 | $20.57 | 6,000 | — | — |
| 2023-10-09 | $12.96 | $20.35 | 900 | — | — |
| 2023-10-06 | $12.80 | $20.10 | 1,200 | — | — |
| 2023-10-05 | $12.26 | $19.25 | 2,900 | — | — |
| 2023-10-04 | $12.68 | $19.91 | 1,400 | — | — |
| 2023-10-03 | $12.90 | $20.26 | 5,700 | — | — |
| 2023-10-02 | $13.12 | $20.60 | 0 | — | — |
| 2023-09-29 | $13.12 | $20.60 | 200 | — | — |
| 2023-09-28 | $12.98 | $20.38 | 0 | — | — |
| 2023-09-27 | $12.98 | $20.38 | 700 | — | — |
| 2023-09-26 | $12.84 | $20.16 | 1,800 | — | — |
| 2023-09-25 | $12.54 | $19.69 | 400 | — | — |
| 2023-09-22 | $12.57 | $19.74 | 1,000 | — | — |
| 2023-09-21 | $12.70 | $19.94 | 0 | — | — |
| 2023-09-20 | $12.70 | $19.94 | 2,900 | — | — |
| 2023-09-19 | $13.04 | $20.48 | 0 | — | — |
| 2023-09-18 | $13.04 | $20.48 | 1,100 | — | — |
| 2023-09-15 | $13.15 | $20.65 | 15,100 | — | — |
| 2023-09-14 | $12.80 | $20.10 | 4,000 | — | — |
| 2023-09-13 | $12.40 | $19.47 | 3,800 | — | — |
| 2023-09-12 | $12.75 | $20.02 | 7,300 | — | — |
| 2023-09-11 | $12.88 | $20.23 | 23,000 | — | — |
| 2023-09-08 | $12.85 | $20.18 | 9,300 | — | — |
| 2023-09-07 | $12.45 | $19.55 | 300 | — | — |
| 2023-09-06 | $12.36 | $19.41 | 0 | — | — |
| 2023-09-05 | $12.36 | $19.41 | 3,600 | — | — |
| 2023-09-01 | $12.36 | $19.41 | 2,700 | — | — |
| 2023-08-31 | $12.20 | $19.16 | 3,700 | — | — |
| 2023-08-30 | $12.10 | $19.00 | 10,600 | — | — |
| 2023-08-29 | $12.50 | $19.63 | 3,400 | — | — |
| 2023-08-28 | $12.58 | $19.76 | 21,600 | — | — |
| 2023-08-25 | $12.35 | $19.40 | 29,400 | — | — |
| 2023-08-24 | $11.94 | $18.75 | 10,600 | — | — |
| 2023-08-23 | $11.70 | $18.37 | 10,000 | — | — |
| 2023-08-22 | $11.60 | $18.22 | 27,100 | — | — |
| 2023-08-21 | $10.28 | $16.14 | 0 | — | — |
| 2023-08-18 | $10.28 | $16.14 | 2,600 | — | — |
| 2023-08-17 | $10.00 | $15.70 | 0 | — | — |
| 2023-08-16 | $10.00 | $15.70 | 2,100 | — | — |
| 2023-08-15 | $10.15 | $15.94 | 400 | — | — |
| 2023-08-14 | $10.49 | $16.47 | 700 | — | — |
| 2023-08-11 | $10.25 | $16.10 | 1,100 | — | — |
| 2023-08-10 | $10.15 | $15.94 | 800 | — | — |
| 2023-08-09 | $10.15 | $15.94 | 800 | — | — |
| 2023-08-08 | $10.15 | $15.94 | 700 | — | — |
| 2023-08-07 | $10.14 | $15.92 | 1,400 | — | — |
| 2023-08-04 | $10.07 | $15.81 | 1,200 | — | — |
| 2023-08-03 | $10.07 | $15.81 | 2,000 | — | — |
| 2023-08-02 | $10.15 | $15.94 | 1,300 | — | — |
| 2023-08-01 | $10.15 | $15.94 | 300 | — | — |
| 2023-07-31 | $10.15 | $15.94 | 400 | — | — |
| 2023-07-28 | $10.08 | $15.83 | 900 | — | — |
| 2023-07-27 | $10.07 | $15.81 | 0 | — | — |
| 2023-07-26 | $10.07 | $15.81 | 0 | — | — |
| 2023-07-25 | $10.07 | $15.81 | 300 | — | — |
| 2023-07-24 | $10.00 | $15.70 | 700 | — | — |
| 2023-07-21 | $10.24 | $16.08 | 0 | — | — |
| 2023-07-20 | $10.24 | $16.08 | 0 | — | — |
| 2023-07-19 | $10.24 | $16.08 | 500 | — | — |
| 2023-07-18 | $9.85 | $15.47 | 0 | — | — |
| 2023-07-17 | $9.85 | $15.47 | 0 | — | — |
| 2023-07-14 | $9.85 | $15.47 | 400 | — | — |
| 2023-07-13 | $9.85 | $15.47 | 0 | — | — |
| 2023-07-12 | $9.85 | $15.47 | 2,200 | — | — |
| 2023-07-11 | $10.05 | $15.78 | 0 | — | — |
| 2023-07-10 | $10.05 | $15.78 | 5,200 | — | — |
| 2023-07-07 | $10.02 | $15.74 | 0 | — | — |
| 2023-07-06 | $10.02 | $15.74 | 1,400 | — | — |
| 2023-07-05 | $10.00 | $15.70 | 600 | — | — |
| 2023-07-03 | $9.99 | $15.69 | 0 | — | — |
| 2023-06-30 | $9.99 | $15.69 | 200 | — | — |
| 2023-06-29 | $9.96 | $15.64 | 600 | — | — |
| 2023-06-28 | $10.10 | $15.86 | 0 | — | — |
| 2023-06-27 | $10.10 | $15.86 | 500 | — | — |
| 2023-06-26 | $10.17 | $15.97 | 800 | — | — |
| 2023-06-23 | $10.00 | $15.70 | 0 | — | — |
| 2023-06-22 | $10.00 | $15.70 | 2,300 | — | — |
| 2023-06-21 | $10.00 | $15.70 | 1,600 | — | — |
| 2023-06-20 | $10.16 | $15.96 | 0 | — | — |
| 2023-06-16 | $10.16 | $15.96 | 200 | — | — |
| 2023-06-15 | $9.94 | $15.61 | 1,500 | — | — |
| 2023-06-14 | $10.02 | $15.74 | 1,700 | — | — |
| 2023-06-13 | $9.90 | $15.55 | 2,100 | — | — |
| 2023-06-12 | $9.90 | $15.55 | 200 | — | — |
| 2023-06-09 | $9.99 | $15.69 | 100 | — | — |
| 2023-06-08 | $9.99 | $15.69 | 0 | — | — |
| 2023-06-07 | $9.99 | $15.69 | 1,100 | — | — |
| 2023-06-06 | $10.01 | $15.72 | 0 | — | — |
| 2023-06-05 | $10.01 | $15.72 | 1,900 | — | — |
| 2023-06-02 | $9.99 | $15.69 | 1,500 | — | — |
| 2023-06-01 | $9.89 | $15.53 | 0 | — | — |
| 2023-05-31 | $9.89 | $15.53 | 0 | — | — |
| 2023-05-30 | $9.89 | $15.53 | 900 | — | — |
| 2023-05-26 | $9.90 | $15.55 | 200 | — | — |
| 2023-05-25 | $9.80 | $15.39 | 200 | — | — |
| 2023-05-24 | $9.97 | $15.66 | 0 | — | — |
| 2023-05-23 | $9.97 | $15.66 | 4,600 | — | — |
| 2023-05-22 | $10.15 | $15.94 | 2,700 | — | — |
| 2023-05-19 | $10.00 | $15.70 | 4,800 | — | — |
| 2023-05-18 | $9.99 | $15.69 | 600 | — | — |
| 2023-05-17 | $9.81 | $15.41 | 0 | — | — |
| 2023-05-16 | $9.81 | $15.41 | 0 | — | — |
| 2023-05-15 | $9.81 | $15.41 | 0 | — | — |
| 2023-05-12 | $9.81 | $15.41 | 800 | — | — |
| 2023-05-11 | $9.63 | $15.12 | 0 | — | — |
| 2023-05-10 | $9.63 | $15.12 | 3,200 | — | — |
| 2023-05-09 | $9.54 | $14.98 | 0 | — | — |
| 2023-05-08 | $9.54 | $14.98 | 0 | — | — |
| 2023-05-05 | $9.54 | $14.98 | 400 | — | — |
| 2023-05-04 | $9.54 | $14.98 | 200 | — | — |
| 2023-05-03 | $9.54 | $14.98 | 900 | — | — |
| 2023-05-02 | $9.66 | $15.17 | 1,500 | — | — |
| 2023-05-01 | $9.77 | $15.34 | 0 | — | — |
| 2023-04-28 | $9.77 | $15.34 | 2,500 | — | — |
| 2023-04-27 | $9.42 | $14.79 | 900 | — | — |
| 2023-04-26 | $9.64 | $15.14 | 600 | — | — |
| 2023-04-25 | $9.56 | $15.01 | 1,000 | — | — |
| 2023-04-24 | $9.60 | $15.08 | 1,400 | — | — |
| 2023-04-21 | $9.70 | $15.23 | 0 | — | — |
| 2023-04-20 | $9.70 | $15.23 | 1,000 | — | — |
| 2023-04-19 | $9.85 | $15.47 | 300 | — | — |
| 2023-04-18 | $9.87 | $15.50 | 1,600 | — | — |
| 2023-04-17 | $9.75 | $15.31 | 300 | — | — |
| 2023-04-14 | $9.83 | $15.44 | 1,600 | — | — |
| 2023-04-13 | $9.84 | $15.45 | 200 | — | — |
| 2023-04-12 | $9.88 | $15.52 | 0 | — | — |
| 2023-04-11 | $9.88 | $15.52 | 400 | — | — |
| 2023-04-10 | $9.79 | $15.37 | 0 | — | — |
| 2023-04-06 | $9.79 | $15.37 | 0 | — | — |
| 2023-04-05 | $9.79 | $15.37 | 500 | — | — |
| 2023-04-04 | $9.98 | $15.67 | 0 | — | — |
| 2023-04-03 | $9.98 | $15.67 | 100 | — | — |
| 2023-03-31 | $9.43 | $14.81 | 4,800 | — | — |
| 2023-03-30 | $9.10 | $14.29 | 600 | — | — |
| 2023-03-29 | $9.21 | $14.46 | 200 | — | — |
| 2023-03-28 | $9.23 | $14.50 | 5,200 | — | — |
| 2023-03-27 | $9.15 | $14.37 | 1,400 | — | — |
| 2023-03-24 | $9.38 | $14.73 | 1,500 | — | — |
| 2023-03-23 | $9.51 | $14.94 | 500 | — | — |
| 2023-03-22 | $9.51 | $14.94 | 2,100 | — | — |
| 2023-03-21 | $9.85 | $15.47 | 0 | — | — |
| 2023-03-20 | $9.85 | $15.47 | 200 | — | — |
| 2023-03-17 | $9.93 | $15.59 | 500 | — | — |
| 2023-03-16 | $9.86 | $15.48 | 200 | — | — |
| 2023-03-15 | $9.55 | $15.00 | 1,400 | — | — |
| 2023-03-14 | $9.58 | $15.05 | 900 | — | — |
| 2023-03-13 | $9.60 | $15.08 | 800 | — | — |
| 2023-03-10 | $10.01 | $15.72 | 0 | — | — |
| 2023-03-09 | $10.01 | $15.72 | 0 | — | — |
| 2023-03-08 | $10.01 | $15.72 | 2,200 | — | — |
| 2023-03-07 | $9.85 | $15.47 | 700 | — | — |
| 2023-03-06 | $9.90 | $15.55 | 100 | — | — |
| 2023-03-03 | $9.90 | $15.55 | 300 | — | — |
| 2023-03-02 | $10.20 | $16.02 | 0 | — | — |
| 2023-03-01 | $10.20 | $16.02 | 0 | — | — |
| 2023-02-28 | $10.20 | $16.02 | 2,200 | — | — |
| 2023-02-27 | $10.21 | $16.03 | 300 | — | — |
| 2023-02-24 | $9.97 | $15.66 | 1,100 | — | — |
| 2023-02-23 | $9.71 | $15.25 | 2,900 | — | — |
| 2023-02-22 | $9.84 | $15.45 | 3,200 | — | — |
| 2023-02-21 | $9.70 | $15.23 | 2,500 | — | — |
| 2023-02-17 | $9.60 | $15.08 | 5,100 | — | — |
| 2023-02-16 | $9.74 | $15.30 | 20,900 | — | — |
| 2023-02-15 | $9.67 | $15.19 | 1,400 | — | — |
| 2023-02-14 | $9.69 | $15.22 | 12,800 | — | — |
| 2023-02-13 | $9.82 | $15.42 | 7,800 | — | — |
| 2023-02-10 | $9.70 | $15.23 | 800 | — | — |
| 2023-02-09 | $9.67 | $15.19 | 7,800 | — | — |
| 2023-02-08 | $9.83 | $15.44 | 2,600 | — | — |
| 2023-02-07 | $9.86 | $15.48 | 9,400 | — | — |
| 2023-02-06 | $9.91 | $15.56 | 300 | — | — |
| 2023-02-03 | $10.06 | $15.80 | 0 | — | — |
| 2023-02-02 | $10.06 | $15.80 | 2,800 | — | — |
| 2023-02-01 | $9.97 | $15.66 | 900 | — | — |
| 2023-01-31 | $9.99 | $15.69 | 1,400 | — | — |
| 2023-01-30 | $9.99 | $15.69 | 500 | — | — |
| 2023-01-27 | $10.10 | $15.86 | 2,100 | — | — |
| 2023-01-26 | $10.04 | $15.77 | 3,700 | — | — |
| 2023-01-25 | $10.09 | $15.85 | 1,800 | — | — |
| 2023-01-24 | $10.18 | $15.99 | 1,400 | — | — |
| 2023-01-23 | $10.46 | $16.43 | 2,200 | — | — |
| 2023-01-20 | $10.14 | $15.92 | 3,600 | — | — |
| 2023-01-19 | $10.30 | $16.18 | 0 | — | — |
| 2023-01-18 | $10.30 | $16.18 | 0 | — | — |
| 2023-01-17 | $10.30 | $16.18 | 500 | — | — |
| 2023-01-13 | $10.49 | $16.47 | 3,000 | — | — |
| 2023-01-12 | $10.14 | $15.92 | 1,200 | — | — |
| 2023-01-11 | $10.06 | $15.80 | 0 | — | — |
| 2023-01-10 | $10.06 | $15.80 | 500 | — | — |
| 2023-01-09 | $10.02 | $15.74 | 500 | — | — |
| 2023-01-06 | $9.99 | $15.69 | 500 | — | — |
| 2023-01-05 | $9.97 | $15.66 | 0 | — | — |
| 2023-01-04 | $9.97 | $15.66 | 300 | — | — |
| 2023-01-03 | $10.02 | $15.74 | 1,800 | — | — |