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
- 2010-04-26 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 | $14.56 | $26.94 | 300 |
| 2023-12-28 | $15.90 | $29.42 | 0 |
| 2023-12-27 | $15.90 | $29.42 | 0 |
| 2023-12-26 | $15.90 | $29.42 | 0 |
| 2023-12-22 | $15.90 | $29.42 | 200 |
| 2023-12-21 | $14.31 | $26.48 | 0 |
| 2023-12-20 | $14.31 | $26.48 | 2,400 |
| 2023-12-19 | $13.93 | $25.78 | 0 |
| 2023-12-18 | $13.93 | $25.78 | 3,800 |
| 2023-12-15 | $15.02 | $27.80 | 0 |
| 2023-12-14 | $15.02 | $27.80 | 2,200 |
| 2023-12-13 | $15.02 | $27.80 | 0 |
| 2023-12-12 | $15.02 | $27.80 | 0 |
| 2023-12-11 | $15.02 | $27.80 | 0 |
| 2023-12-08 | $15.02 | $27.80 | 100 |
| 2023-12-07 | $13.98 | $25.87 | 0 |
| 2023-12-06 | $13.98 | $25.87 | 0 |
| 2023-12-05 | $13.98 | $25.87 | 300 |
| 2023-12-04 | $14.84 | $27.46 | 0 |
| 2023-12-01 | $14.84 | $27.46 | 0 |
| 2023-11-30 | $14.84 | $27.46 | 0 |
| 2023-11-29 | $14.84 | $27.46 | 0 |
| 2023-11-28 | $14.84 | $27.46 | 0 |
| 2023-11-27 | $14.84 | $27.46 | 1,500 |
| 2023-11-24 | $14.01 | $25.93 | 0 |
| 2023-11-22 | $14.01 | $25.93 | 0 |
| 2023-11-21 | $14.01 | $25.93 | 0 |
| 2023-11-20 | $14.01 | $25.93 | 400 |
| 2023-11-17 | $14.01 | $25.46 | 200 |
| 2023-11-16 | $16.34 | $29.70 | 0 |
| 2023-11-15 | $16.34 | $29.70 | 0 |
| 2023-11-14 | $16.34 | $29.70 | 0 |
| 2023-11-13 | $16.34 | $29.70 | 0 |
| 2023-11-10 | $16.34 | $29.70 | 0 |
| 2023-11-09 | $16.34 | $29.70 | 200 |
| 2023-11-08 | $16.15 | $29.35 | 0 |
| 2023-11-07 | $16.15 | $29.35 | 0 |
| 2023-11-06 | $16.15 | $29.35 | 0 |
| 2023-11-03 | $16.15 | $29.35 | 0 |
| 2023-11-02 | $16.15 | $29.35 | 0 |
| 2023-11-01 | $16.15 | $29.35 | 0 |
| 2023-10-31 | $16.15 | $29.35 | 0 |
| 2023-10-30 | $16.15 | $29.35 | 366,800 |
| 2023-10-27 | $16.15 | $29.35 | 0 |
| 2023-10-26 | $16.15 | $29.35 | 600 |
| 2023-10-25 | $16.63 | $30.22 | 1,400 |
| 2023-10-24 | $16.63 | $30.22 | 0 |
| 2023-10-23 | $16.63 | $30.22 | 0 |
| 2023-10-20 | $16.63 | $30.22 | 100 |
| 2023-10-19 | $16.27 | $29.57 | 4,700 |
| 2023-10-18 | $14.91 | $27.10 | 0 |
| 2023-10-17 | $14.91 | $27.10 | 100 |
| 2023-10-16 | $15.54 | $28.24 | 0 |
| 2023-10-13 | $15.54 | $28.24 | 0 |
| 2023-10-12 | $15.54 | $28.24 | 0 |
| 2023-10-11 | $15.54 | $28.24 | 400 |
| 2023-10-10 | $14.41 | $26.19 | 3,000 |
| 2023-10-09 | $14.41 | $26.19 | 0 |
| 2023-10-06 | $14.41 | $26.19 | 0 |
| 2023-10-05 | $14.41 | $26.19 | 0 |
| 2023-10-04 | $14.41 | $26.19 | 1,200 |
| 2023-10-03 | $14.41 | $26.19 | 0 |
| 2023-10-02 | $14.41 | $26.19 | 0 |
| 2023-09-29 | $14.41 | $26.19 | 0 |
| 2023-09-28 | $14.41 | $26.19 | 0 |
| 2023-09-27 | $14.41 | $26.19 | 0 |
| 2023-09-26 | $14.41 | $26.19 | 6,600 |
| 2023-09-25 | $14.37 | $26.12 | 0 |
| 2023-09-22 | $14.37 | $26.12 | 0 |
| 2023-09-21 | $14.37 | $26.12 | 3,300 |
| 2023-09-20 | $16.25 | $29.53 | 300 |
| 2023-09-19 | $16.31 | $29.64 | 15,400 |
| 2023-09-18 | $16.59 | $30.15 | 0 |
| 2023-09-15 | $16.59 | $29.69 | 0 |
| 2023-09-14 | $16.59 | $29.69 | 1,500 |
| 2023-09-13 | $13.52 | $24.19 | 0 |
| 2023-09-12 | $13.52 | $24.19 | 3,000 |
| 2023-09-11 | $13.52 | $24.19 | 0 |
| 2023-09-08 | $13.52 | $24.19 | 400 |
| 2023-09-07 | $15.34 | $27.45 | 0 |
| 2023-09-06 | $15.34 | $27.45 | 0 |
| 2023-09-05 | $15.34 | $27.45 | 0 |
| 2023-09-01 | $15.34 | $27.45 | 0 |
| 2023-08-31 | $15.34 | $27.45 | 0 |
| 2023-08-30 | $15.34 | $27.45 | 0 |
| 2023-08-29 | $15.34 | $27.45 | 0 |
| 2023-08-28 | $15.34 | $27.45 | 1,100 |
| 2023-08-25 | $15.44 | $27.63 | 0 |
| 2023-08-24 | $15.44 | $27.63 | 0 |
| 2023-08-23 | $15.44 | $27.63 | 0 |
| 2023-08-22 | $15.44 | $27.63 | 0 |
| 2023-08-21 | $15.44 | $27.63 | 100 |
| 2023-08-18 | $15.44 | $27.63 | 700 |
| 2023-08-17 | $15.64 | $27.99 | 200 |
| 2023-08-16 | $14.40 | $25.77 | 800 |
| 2023-08-15 | $13.01 | $23.28 | 1,100 |
| 2023-08-14 | $13.58 | $24.30 | 0 |
| 2023-08-11 | $13.58 | $24.30 | 0 |
| 2023-08-10 | $13.58 | $24.30 | 0 |
| 2023-08-09 | $13.58 | $24.30 | 0 |
| 2023-08-08 | $13.58 | $24.30 | 0 |
| 2023-08-07 | $13.58 | $24.30 | 0 |
| 2023-08-04 | $13.58 | $24.30 | 0 |
| 2023-08-03 | $13.58 | $24.30 | 0 |
| 2023-08-02 | $13.58 | $24.30 | 0 |
| 2023-08-01 | $13.58 | $24.30 | 0 |
| 2023-07-31 | $13.58 | $24.30 | 100 |
| 2023-07-28 | $13.74 | $24.59 | 100 |
| 2023-07-27 | $13.48 | $24.12 | 100 |
| 2023-07-26 | $13.59 | $24.32 | 100 |
| 2023-07-25 | $13.40 | $23.98 | 100 |
| 2023-07-24 | $13.72 | $24.55 | 0 |
| 2023-07-21 | $13.72 | $24.55 | 100 |
| 2023-07-20 | $13.72 | $24.55 | 0 |
| 2023-07-19 | $13.72 | $24.55 | 500 |
| 2023-07-18 | $14.78 | $26.45 | 100 |
| 2023-07-17 | $14.78 | $26.45 | 0 |
| 2023-07-14 | $14.78 | $26.45 | 0 |
| 2023-07-13 | $14.78 | $26.45 | 0 |
| 2023-07-12 | $14.78 | $26.45 | 1,000 |
| 2023-07-11 | $14.59 | $26.11 | 100 |
| 2023-07-10 | $14.59 | $26.11 | 300 |
| 2023-07-07 | $14.40 | $25.77 | 600 |
| 2023-07-06 | $14.62 | $26.16 | 0 |
| 2023-07-05 | $14.62 | $26.16 | 0 |
| 2023-07-03 | $14.62 | $26.16 | 900 |
| 2023-06-30 | $14.02 | $25.09 | 0 |
| 2023-06-29 | $14.02 | $25.09 | 4,100 |
| 2023-06-28 | $13.94 | $24.94 | 9,800 |
| 2023-06-27 | $13.94 | $24.94 | 100 |
| 2023-06-26 | $13.94 | $24.94 | 0 |
| 2023-06-23 | $13.94 | $24.94 | 0 |
| 2023-06-22 | $13.94 | $24.94 | 0 |
| 2023-06-21 | $13.94 | $24.94 | 0 |
| 2023-06-20 | $13.94 | $24.94 | 0 |
| 2023-06-16 | $13.94 | $24.94 | 0 |
| 2023-06-15 | $13.94 | $24.94 | 0 |
| 2023-06-14 | $13.94 | $24.94 | 0 |
| 2023-06-13 | $13.94 | $24.94 | 200 |
| 2023-06-12 | $14.29 | $25.57 | 1,000 |
| 2023-06-09 | $12.22 | $21.87 | 100 |
| 2023-06-08 | $12.22 | $21.87 | 0 |
| 2023-06-07 | $12.22 | $21.87 | 0 |
| 2023-06-06 | $12.22 | $21.87 | 0 |
| 2023-06-05 | $12.22 | $21.87 | 0 |
| 2023-06-02 | $12.22 | $21.87 | 0 |
| 2023-06-01 | $12.22 | $21.87 | 0 |
| 2023-05-31 | $12.22 | $21.87 | 300 |
| 2023-05-30 | $14.25 | $25.50 | 0 |
| 2023-05-26 | $14.25 | $25.50 | 0 |
| 2023-05-25 | $14.25 | $25.50 | 0 |
| 2023-05-24 | $14.25 | $25.50 | 0 |
| 2023-05-23 | $14.25 | $25.50 | 0 |
| 2023-05-22 | $14.25 | $25.50 | 0 |
| 2023-05-19 | $14.25 | $25.07 | 0 |
| 2023-05-18 | $14.25 | $25.07 | 1,500 |
| 2023-05-17 | $13.91 | $24.47 | 1,400 |
| 2023-05-16 | $12.09 | $21.27 | 0 |
| 2023-05-15 | $12.09 | $21.27 | 0 |
| 2023-05-12 | $12.09 | $21.27 | 0 |
| 2023-05-11 | $12.09 | $21.27 | 900 |
| 2023-05-10 | $14.89 | $26.20 | 0 |
| 2023-05-09 | $14.89 | $26.20 | 100 |
| 2023-05-08 | $15.05 | $26.48 | 1,200 |
| 2023-05-05 | $14.89 | $26.20 | 0 |
| 2023-05-04 | $14.89 | $26.20 | 0 |
| 2023-05-03 | $14.89 | $26.20 | 0 |
| 2023-05-02 | $14.89 | $26.20 | 1,000 |
| 2023-05-01 | $13.79 | $24.26 | 0 |
| 2023-04-28 | $13.79 | $24.26 | 0 |
| 2023-04-27 | $13.79 | $24.26 | 0 |
| 2023-04-26 | $13.79 | $24.26 | 0 |
| 2023-04-25 | $13.79 | $24.26 | 0 |
| 2023-04-24 | $13.79 | $24.26 | 0 |
| 2023-04-21 | $13.79 | $24.26 | 1,200 |
| 2023-04-20 | $13.79 | $24.26 | 0 |
| 2023-04-19 | $13.79 | $24.26 | 0 |
| 2023-04-18 | $13.79 | $24.26 | 0 |
| 2023-04-17 | $13.79 | $24.26 | 500 |
| 2023-04-14 | $12.93 | $22.75 | 0 |
| 2023-04-13 | $12.93 | $22.75 | 200 |
| 2023-04-12 | $14.19 | $24.97 | 0 |
| 2023-04-11 | $14.19 | $24.97 | 1,700 |
| 2023-04-10 | $13.26 | $23.33 | 0 |
| 2023-04-06 | $13.26 | $23.33 | 0 |
| 2023-04-05 | $13.26 | $23.33 | 13,400 |
| 2023-04-04 | $14.69 | $25.85 | 0 |
| 2023-04-03 | $14.69 | $25.85 | 300 |
| 2023-03-31 | $12.59 | $22.15 | 100 |
| 2023-03-30 | $14.25 | $25.07 | 400,100 |
| 2023-03-29 | $13.89 | $24.44 | 0 |
| 2023-03-28 | $13.89 | $24.44 | 0 |
| 2023-03-27 | $13.89 | $24.44 | 0 |
| 2023-03-24 | $13.89 | $24.44 | 0 |
| 2023-03-23 | $13.89 | $24.44 | 0 |
| 2023-03-22 | $13.89 | $24.44 | 0 |
| 2023-03-21 | $13.89 | $24.44 | 900 |
| 2023-03-20 | $13.09 | $23.03 | 400 |
| 2023-03-17 | $13.39 | $23.15 | 0 |
| 2023-03-16 | $13.39 | $23.15 | 500 |
| 2023-03-15 | $12.45 | $21.52 | 33,300 |
| 2023-03-14 | $12.45 | $21.52 | 0 |
| 2023-03-13 | $12.45 | $21.52 | 100 |
| 2023-03-10 | $12.45 | $21.52 | 700 |
| 2023-03-09 | $13.60 | $23.51 | 0 |
| 2023-03-08 | $13.60 | $23.51 | 12,600 |
| 2023-03-07 | $13.16 | $22.75 | 100 |
| 2023-03-06 | $12.87 | $22.25 | 0 |
| 2023-03-03 | $12.87 | $22.25 | 0 |
| 2023-03-02 | $12.87 | $22.25 | 36,100 |
| 2023-03-01 | $12.87 | $22.25 | 300 |
| 2023-02-28 | $12.88 | $22.26 | 0 |
| 2023-02-27 | $12.88 | $22.26 | 800 |
| 2023-02-24 | $13.99 | $24.18 | 400 |
| 2023-02-23 | $14.51 | $25.08 | 0 |
| 2023-02-22 | $14.51 | $25.08 | 1,800 |
| 2023-02-21 | $14.24 | $24.62 | 0 |
| 2023-02-17 | $14.24 | $24.62 | 0 |
| 2023-02-16 | $14.24 | $24.62 | 0 |
| 2023-02-15 | $14.24 | $24.62 | 0 |
| 2023-02-14 | $14.24 | $24.62 | 1,400 |
| 2023-02-13 | $14.24 | $24.62 | 0 |
| 2023-02-10 | $14.24 | $24.62 | 0 |
| 2023-02-09 | $14.24 | $24.62 | 0 |
| 2023-02-08 | $14.24 | $24.62 | 200,000 |
| 2023-02-07 | $14.24 | $24.62 | 0 |
| 2023-02-06 | $14.24 | $24.62 | 0 |
| 2023-02-03 | $14.24 | $24.62 | 20,000 |
| 2023-02-02 | $14.24 | $24.62 | 300 |
| 2023-02-01 | $15.41 | $26.64 | 700 |
| 2023-01-31 | $14.60 | $25.24 | 0 |
| 2023-01-30 | $14.60 | $25.24 | 200 |
| 2023-01-27 | $14.84 | $25.65 | 500 |
| 2023-01-26 | $15.01 | $25.95 | 0 |
| 2023-01-25 | $15.01 | $25.95 | 0 |
| 2023-01-24 | $15.01 | $25.95 | 36,500 |
| 2023-01-23 | $15.01 | $25.95 | 0 |
| 2023-01-20 | $15.01 | $25.95 | 0 |
| 2023-01-19 | $15.01 | $25.95 | 200 |
| 2023-01-18 | $15.82 | $27.35 | 0 |
| 2023-01-17 | $15.82 | $27.35 | 0 |
| 2023-01-13 | $15.82 | $27.35 | 900 |
| 2023-01-12 | $14.18 | $24.51 | 3,400 |
| 2023-01-11 | $15.00 | $25.93 | 0 |
| 2023-01-10 | $15.00 | $25.93 | 1,800 |
| 2023-01-09 | $15.00 | $25.93 | 1,300 |
| 2023-01-06 | $14.88 | $25.72 | 200 |
| 2023-01-05 | $14.96 | $25.86 | 0 |
| 2023-01-04 | $14.96 | $25.86 | 0 |
| 2023-01-03 | $14.96 | $25.86 | 0 |