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
- 2012-01-17 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 | $14.01 | $22.18 | 5,800 |
| 2023-12-28 | $14.30 | $22.64 | 2,000 |
| 2023-12-27 | $14.45 | $22.87 | 300 |
| 2023-12-26 | $14.32 | $22.67 | 1,700 |
| 2023-12-22 | $13.94 | $22.07 | 600 |
| 2023-12-21 | $13.99 | $22.15 | 300 |
| 2023-12-20 | $13.99 | $22.15 | 300 |
| 2023-12-19 | $13.83 | $21.89 | 3,100 |
| 2023-12-18 | $13.93 | $22.05 | 100 |
| 2023-12-15 | $14.03 | $22.21 | 700 |
| 2023-12-14 | $14.14 | $22.38 | 8,200 |
| 2023-12-13 | $13.65 | $21.61 | 800 |
| 2023-12-12 | $13.51 | $21.39 | 300 |
| 2023-12-11 | $13.79 | $21.83 | 200 |
| 2023-12-08 | $13.68 | $21.66 | 400 |
| 2023-12-07 | $13.32 | $21.09 | 300 |
| 2023-12-06 | $12.98 | $20.55 | 0 |
| 2023-12-05 | $12.98 | $20.55 | 500 |
| 2023-12-04 | $13.18 | $20.86 | 300 |
| 2023-12-01 | $13.18 | $20.86 | 300 |
| 2023-11-30 | $13.18 | $20.86 | 600 |
| 2023-11-29 | $13.06 | $20.67 | 300 |
| 2023-11-28 | $12.70 | $20.10 | 400 |
| 2023-11-27 | $13.06 | $20.67 | 300 |
| 2023-11-24 | $12.73 | $20.15 | 300 |
| 2023-11-22 | $12.60 | $19.95 | 100 |
| 2023-11-21 | $12.60 | $19.95 | 1,800 |
| 2023-11-20 | $12.84 | $20.33 | 0 |
| 2023-11-17 | $12.84 | $20.33 | 0 |
| 2023-11-16 | $12.84 | $20.33 | 300 |
| 2023-11-15 | $12.59 | $19.93 | 0 |
| 2023-11-14 | $12.59 | $19.93 | 200 |
| 2023-11-13 | $12.36 | $19.57 | 1,000 |
| 2023-11-10 | $12.68 | $20.07 | 0 |
| 2023-11-09 | $12.68 | $20.07 | 0 |
| 2023-11-08 | $12.68 | $20.07 | 0 |
| 2023-11-07 | $12.68 | $20.07 | 0 |
| 2023-11-06 | $12.68 | $20.07 | 800 |
| 2023-11-03 | $12.18 | $19.28 | 600 |
| 2023-11-02 | $12.01 | $19.01 | 400 |
| 2023-11-01 | $12.18 | $19.28 | 1,600 |
| 2023-10-31 | $11.71 | $18.54 | 3,200 |
| 2023-10-30 | $11.57 | $18.32 | 0 |
| 2023-10-27 | $11.57 | $18.32 | 1,200 |
| 2023-10-26 | $12.00 | $19.00 | 500 |
| 2023-10-25 | $12.10 | $19.15 | 300 |
| 2023-10-24 | $12.15 | $19.23 | 100 |
| 2023-10-23 | $12.15 | $19.23 | 0 |
| 2023-10-20 | $12.15 | $19.23 | 0 |
| 2023-10-19 | $12.15 | $19.23 | 600 |
| 2023-10-18 | $12.40 | $19.63 | 15,000 |
| 2023-10-17 | $12.40 | $19.63 | 300 |
| 2023-10-16 | $12.06 | $19.09 | 2,600 |
| 2023-10-13 | $12.27 | $19.42 | 100 |
| 2023-10-12 | $12.27 | $19.42 | 0 |
| 2023-10-11 | $12.27 | $19.42 | 200 |
| 2023-10-10 | $11.93 | $18.88 | 0 |
| 2023-10-09 | $11.93 | $18.88 | 1,700 |
| 2023-10-06 | $12.20 | $19.31 | 1,800 |
| 2023-10-05 | $11.95 | $18.92 | 300 |
| 2023-10-04 | $11.84 | $18.74 | 300 |
| 2023-10-03 | $12.17 | $19.26 | 0 |
| 2023-10-02 | $12.17 | $19.26 | 200 |
| 2023-09-29 | $12.12 | $19.19 | 0 |
| 2023-09-28 | $12.12 | $19.19 | 700 |
| 2023-09-27 | $12.38 | $19.60 | 0 |
| 2023-09-26 | $12.38 | $19.60 | 0 |
| 2023-09-25 | $12.38 | $19.60 | 400 |
| 2023-09-22 | $12.25 | $19.39 | 100 |
| 2023-09-21 | $12.25 | $19.39 | 200 |
| 2023-09-20 | $12.24 | $19.38 | 100 |
| 2023-09-19 | $12.24 | $19.38 | 200 |
| 2023-09-18 | $12.14 | $19.22 | 1,700 |
| 2023-09-15 | $12.28 | $19.44 | 0 |
| 2023-09-14 | $12.28 | $19.44 | 4,500 |
| 2023-09-13 | $12.28 | $19.44 | 0 |
| 2023-09-12 | $12.28 | $19.44 | 0 |
| 2023-09-11 | $12.28 | $19.44 | 300 |
| 2023-09-08 | $11.87 | $18.79 | 0 |
| 2023-09-07 | $11.87 | $18.79 | 1,000 |
| 2023-09-06 | $12.14 | $19.22 | 8,000 |
| 2023-09-05 | $12.36 | $19.57 | 200 |
| 2023-09-01 | $12.36 | $19.57 | 1,300 |
| 2023-08-31 | $12.42 | $19.66 | 300 |
| 2023-08-30 | $12.55 | $19.87 | 7,400 |
| 2023-08-29 | $12.27 | $19.42 | 300 |
| 2023-08-28 | $12.66 | $20.04 | 300 |
| 2023-08-25 | $12.12 | $19.19 | 300 |
| 2023-08-24 | $12.22 | $19.34 | 100 |
| 2023-08-23 | $12.28 | $19.44 | 600 |
| 2023-08-22 | $12.28 | $19.44 | 800 |
| 2023-08-21 | $12.25 | $19.39 | 600 |
| 2023-08-18 | $12.53 | $19.83 | 0 |
| 2023-08-17 | $12.53 | $19.83 | 0 |
| 2023-08-16 | $12.53 | $19.83 | 0 |
| 2023-08-15 | $12.53 | $19.83 | 500 |
| 2023-08-14 | $12.74 | $20.17 | 500 |
| 2023-08-11 | $13.22 | $20.93 | 0 |
| 2023-08-10 | $13.22 | $20.93 | 100 |
| 2023-08-09 | $13.22 | $20.93 | 0 |
| 2023-08-08 | $13.22 | $20.93 | 0 |
| 2023-08-07 | $13.22 | $20.93 | 400 |
| 2023-08-04 | $12.32 | $19.50 | 100 |
| 2023-08-03 | $12.32 | $19.50 | 2,200 |
| 2023-08-02 | $12.28 | $19.44 | 400 |
| 2023-08-01 | $12.40 | $19.63 | 100 |
| 2023-07-31 | $12.20 | $19.31 | 800 |
| 2023-07-28 | $12.50 | $19.79 | 500 |
| 2023-07-27 | $12.04 | $19.06 | 1,000 |
| 2023-07-26 | $12.12 | $19.19 | 0 |
| 2023-07-25 | $12.12 | $19.19 | 300 |
| 2023-07-24 | $12.16 | $19.25 | 500 |
| 2023-07-21 | $12.16 | $19.25 | 1,100 |
| 2023-07-20 | $12.18 | $19.28 | 300 |
| 2023-07-19 | $12.28 | $19.44 | 800 |
| 2023-07-18 | $12.18 | $19.28 | 300 |
| 2023-07-17 | $12.44 | $19.69 | 300 |
| 2023-07-14 | $12.32 | $19.50 | 0 |
| 2023-07-13 | $12.32 | $19.50 | 34,400 |
| 2023-07-12 | $11.88 | $18.81 | 0 |
| 2023-07-11 | $11.88 | $18.81 | 0 |
| 2023-07-10 | $11.88 | $18.81 | 700 |
| 2023-07-07 | $11.59 | $18.35 | 100 |
| 2023-07-06 | $11.27 | $17.84 | 400 |
| 2023-07-05 | $11.62 | $18.39 | 400 |
| 2023-07-03 | $12.03 | $19.04 | 0 |
| 2023-06-30 | $12.03 | $19.04 | 500 |
| 2023-06-29 | $11.52 | $18.24 | 300 |
| 2023-06-28 | $11.43 | $18.09 | 300 |
| 2023-06-27 | $11.46 | $18.14 | 100 |
| 2023-06-26 | $11.46 | $18.14 | 1,000 |
| 2023-06-23 | $11.27 | $17.84 | 1,000 |
| 2023-06-22 | $11.61 | $18.38 | 9,000 |
| 2023-06-21 | $11.65 | $18.44 | 0 |
| 2023-06-20 | $11.65 | $18.44 | 800 |
| 2023-06-16 | $11.90 | $18.84 | 400 |
| 2023-06-15 | $11.84 | $18.74 | 0 |
| 2023-06-14 | $11.84 | $18.74 | 400 |
| 2023-06-13 | $11.72 | $18.55 | 3,400 |
| 2023-06-12 | $11.47 | $18.16 | 300 |
| 2023-06-09 | $11.52 | $18.24 | 200 |
| 2023-06-08 | $11.69 | $18.51 | 200 |
| 2023-06-07 | $11.45 | $18.13 | 0 |
| 2023-06-06 | $11.45 | $18.13 | 200 |
| 2023-06-05 | $11.71 | $18.54 | 300 |
| 2023-06-02 | $11.54 | $18.27 | 0 |
| 2023-06-01 | $11.54 | $18.27 | 0 |
| 2023-05-31 | $11.54 | $18.27 | 300 |
| 2023-05-30 | $11.52 | $18.24 | 300 |
| 2023-05-26 | $12.65 | $18.24 | 4,200 |
| 2023-05-25 | $12.65 | $18.24 | 200 |
| 2023-05-24 | $12.82 | $18.49 | 200 |
| 2023-05-23 | $12.79 | $18.45 | 800 |
| 2023-05-22 | $12.75 | $18.39 | 300 |
| 2023-05-19 | $12.67 | $18.27 | 200 |
| 2023-05-18 | $12.92 | $18.63 | 300 |
| 2023-05-17 | $12.87 | $18.56 | 0 |
| 2023-05-16 | $12.87 | $18.56 | 3,300 |
| 2023-05-15 | $12.87 | $18.56 | 200 |
| 2023-05-12 | $12.02 | $17.34 | 0 |
| 2023-05-11 | $12.02 | $17.34 | 0 |
| 2023-05-10 | $12.02 | $17.34 | 26,500 |
| 2023-05-09 | $12.02 | $17.34 | 0 |
| 2023-05-08 | $12.02 | $17.34 | 0 |
| 2023-05-05 | $12.02 | $17.34 | 100 |
| 2023-05-04 | $11.85 | $17.09 | 500 |
| 2023-05-03 | $11.93 | $17.21 | 6,300 |
| 2023-05-02 | $11.85 | $17.09 | 100,500 |
| 2023-05-01 | $12.07 | $17.41 | 700 |
| 2023-04-28 | $12.09 | $17.44 | 0 |
| 2023-04-27 | $12.09 | $17.44 | 4,300 |
| 2023-04-26 | $11.99 | $17.29 | 0 |
| 2023-04-25 | $11.99 | $17.29 | 0 |
| 2023-04-24 | $11.99 | $17.29 | 400 |
| 2023-04-21 | $11.82 | $17.05 | 3,800 |
| 2023-04-20 | $11.82 | $17.05 | 4,100 |
| 2023-04-19 | $12.00 | $17.31 | 0 |
| 2023-04-18 | $12.00 | $17.31 | 200 |
| 2023-04-17 | $12.03 | $17.35 | 1,200 |
| 2023-04-14 | $11.71 | $16.89 | 200 |
| 2023-04-13 | $11.90 | $17.16 | 2,900 |
| 2023-04-12 | $11.58 | $16.70 | 175,100 |
| 2023-04-11 | $11.58 | $16.70 | 5,500 |
| 2023-04-10 | $11.38 | $16.41 | 0 |
| 2023-04-06 | $11.38 | $16.41 | 800 |
| 2023-04-05 | $11.42 | $16.47 | 6,600 |
| 2023-04-04 | $11.42 | $16.47 | 7,800 |
| 2023-04-03 | $11.42 | $16.47 | 5,100 |
| 2023-03-31 | $11.37 | $16.40 | 500 |
| 2023-03-30 | $11.42 | $16.47 | 1,100 |
| 2023-03-29 | $10.97 | $15.82 | 300 |
| 2023-03-28 | $10.68 | $15.40 | 11,800 |
| 2023-03-27 | $10.54 | $15.20 | 0 |
| 2023-03-24 | $10.54 | $15.20 | 600 |
| 2023-03-23 | $10.91 | $15.73 | 3,000 |
| 2023-03-22 | $10.88 | $15.69 | 600 |
| 2023-03-21 | $10.91 | $15.73 | 1,000 |
| 2023-03-20 | $10.78 | $15.55 | 300 |
| 2023-03-17 | $11.03 | $15.91 | 0 |
| 2023-03-16 | $11.03 | $15.91 | 500 |
| 2023-03-15 | $11.10 | $16.01 | 2,000 |
| 2023-03-14 | $11.51 | $16.60 | 1,100 |
| 2023-03-13 | $11.58 | $16.70 | 100 |
| 2023-03-10 | $11.58 | $16.70 | 2,100 |
| 2023-03-09 | $11.86 | $17.10 | 200 |
| 2023-03-08 | $12.61 | $18.19 | 0 |
| 2023-03-07 | $12.61 | $18.19 | 0 |
| 2023-03-06 | $12.61 | $18.19 | 2,400 |
| 2023-03-03 | $12.17 | $17.55 | 300 |
| 2023-03-02 | $11.99 | $17.29 | 4,800 |
| 2023-03-01 | $12.35 | $17.81 | 0 |
| 2023-02-28 | $12.35 | $17.81 | 600 |
| 2023-02-27 | $11.92 | $17.19 | 4,000 |
| 2023-02-24 | $11.92 | $17.19 | 0 |
| 2023-02-23 | $11.92 | $17.19 | 1,000 |
| 2023-02-22 | $12.22 | $17.62 | 1,100 |
| 2023-02-21 | $12.62 | $18.20 | 0 |
| 2023-02-17 | $12.62 | $18.20 | 200 |
| 2023-02-16 | $12.76 | $18.40 | 300 |
| 2023-02-15 | $12.22 | $17.62 | 0 |
| 2023-02-14 | $12.22 | $17.62 | 0 |
| 2023-02-13 | $12.22 | $17.62 | 3,400 |
| 2023-02-10 | $12.71 | $18.33 | 0 |
| 2023-02-09 | $12.71 | $18.33 | 600 |
| 2023-02-08 | $12.34 | $17.80 | 0 |
| 2023-02-07 | $12.34 | $17.80 | 0 |
| 2023-02-06 | $12.34 | $17.80 | 0 |
| 2023-02-03 | $12.34 | $17.80 | 1,200 |
| 2023-02-02 | $12.40 | $17.88 | 5,200 |
| 2023-02-01 | $12.14 | $17.51 | 0 |
| 2023-01-31 | $12.14 | $17.51 | 200 |
| 2023-01-30 | $11.74 | $16.93 | 2,400 |
| 2023-01-27 | $11.75 | $16.95 | 3,300 |
| 2023-01-26 | $11.97 | $17.26 | 2,800 |
| 2023-01-25 | $11.48 | $16.56 | 600 |
| 2023-01-24 | $11.46 | $16.53 | 5,400 |
| 2023-01-23 | $11.34 | $16.35 | 238,800 |
| 2023-01-20 | $11.16 | $16.09 | 300 |
| 2023-01-19 | $11.16 | $16.09 | 7,300 |
| 2023-01-18 | $11.47 | $16.54 | 0 |
| 2023-01-17 | $11.47 | $16.54 | 8,500 |
| 2023-01-13 | $11.46 | $16.53 | 3,500 |
| 2023-01-12 | $11.10 | $16.01 | 0 |
| 2023-01-11 | $11.10 | $16.01 | 100 |
| 2023-01-10 | $11.10 | $16.01 | 125,400 |
| 2023-01-09 | $11.40 | $16.44 | 2,000 |
| 2023-01-06 | $11.16 | $16.09 | 25,500 |
| 2023-01-05 | $10.95 | $15.79 | 1,500 |
| 2023-01-04 | $10.76 | $15.52 | 300 |
| 2023-01-03 | $10.76 | $15.52 | 6,100 |