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
- 1995-10-06 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 | $14.95 | $14.95 | 3,600 | — | — |
| 2023-12-28 | $14.62 | $14.62 | 700 | — | — |
| 2023-12-27 | $15.09 | $15.09 | 0 | — | — |
| 2023-12-26 | $15.09 | $15.09 | 1,000 | — | — |
| 2023-12-22 | $15.19 | $15.19 | 0 | — | — |
| 2023-12-21 | $15.19 | $15.19 | 0 | — | — |
| 2023-12-20 | $15.19 | $15.19 | 400 | — | — |
| 2023-12-19 | $14.49 | $14.49 | 0 | — | — |
| 2023-12-18 | $14.49 | $14.49 | 0 | — | — |
| 2023-12-15 | $14.49 | $14.49 | 700 | — | — |
| 2023-12-14 | $14.50 | $14.50 | 1,600 | — | — |
| 2023-12-13 | $14.42 | $14.42 | 1,100 | — | — |
| 2023-12-12 | $14.39 | $14.39 | 1,200 | — | — |
| 2023-12-11 | $13.88 | $13.88 | 0 | — | — |
| 2023-12-08 | $13.88 | $13.88 | 500 | — | — |
| 2023-12-07 | $13.00 | $13.00 | 500 | — | — |
| 2023-12-06 | $13.45 | $13.45 | 800 | — | — |
| 2023-12-05 | $13.22 | $13.22 | 1,100 | — | — |
| 2023-12-04 | $12.43 | $12.43 | 2,600 | — | — |
| 2023-12-01 | $13.05 | $13.05 | 800 | — | — |
| 2023-11-30 | $13.15 | $13.15 | 11,000 | — | — |
| 2023-11-29 | $14.42 | $14.42 | 0 | — | — |
| 2023-11-28 | $14.42 | $14.42 | 700 | — | — |
| 2023-11-27 | $13.85 | $13.85 | 0 | — | — |
| 2023-11-24 | $13.85 | $13.85 | 800 | — | — |
| 2023-11-22 | $13.47 | $13.47 | 11,300 | — | — |
| 2023-11-21 | $12.90 | $12.90 | 0 | — | — |
| 2023-11-20 | $12.90 | $12.90 | 0 | — | — |
| 2023-11-17 | $12.90 | $12.90 | 800 | — | — |
| 2023-11-16 | $12.90 | $12.90 | 3,700 | — | — |
| 2023-11-15 | $12.87 | $12.87 | 1,400 | — | — |
| 2023-11-14 | $11.70 | $11.70 | 300 | — | — |
| 2023-11-13 | $11.70 | $11.70 | 2,800 | — | — |
| 2023-11-10 | $12.17 | $12.17 | 0 | — | — |
| 2023-11-09 | $12.17 | $12.17 | 600 | — | — |
| 2023-11-08 | $12.08 | $12.08 | 2,500 | — | — |
| 2023-11-07 | $11.80 | $11.80 | 1,900 | — | — |
| 2023-11-06 | $11.45 | $11.45 | 5,200 | — | — |
| 2023-11-03 | $10.88 | $10.88 | 6,700 | — | — |
| 2023-11-02 | $11.47 | $11.47 | 10,300 | — | — |
| 2023-11-01 | $11.19 | $11.19 | 600 | — | — |
| 2023-10-31 | $10.50 | $10.50 | 0 | — | — |
| 2023-10-30 | $10.50 | $10.50 | 5,100 | — | — |
| 2023-10-27 | $10.15 | $10.15 | 700 | — | — |
| 2023-10-26 | $10.31 | $10.31 | 2,200 | — | — |
| 2023-10-25 | $10.38 | $10.38 | 6,400 | — | — |
| 2023-10-24 | $11.00 | $11.00 | 2,300 | — | — |
| 2023-10-23 | $11.00 | $11.00 | 800 | — | — |
| 2023-10-20 | $11.59 | $11.59 | 14,600 | — | — |
| 2023-10-19 | $12.29 | $12.29 | 3,900 | — | — |
| 2023-10-18 | $11.80 | $11.80 | 20,000 | — | — |
| 2023-10-17 | $12.57 | $12.57 | 900 | — | — |
| 2023-10-16 | $12.40 | $12.40 | 4,200 | — | — |
| 2023-10-13 | $12.60 | $12.60 | 10,400 | — | — |
| 2023-10-12 | $12.58 | $12.58 | 16,500 | — | — |
| 2023-10-11 | $12.40 | $12.40 | 3,000 | — | — |
| 2023-10-10 | $13.11 | $13.11 | 300 | — | — |
| 2023-10-09 | $12.62 | $12.62 | 5,600 | — | — |
| 2023-10-06 | $14.99 | $14.99 | 4,400 | — | — |
| 2023-10-05 | $15.07 | $15.07 | 7,200 | — | — |
| 2023-10-04 | $15.45 | $15.45 | 900 | — | — |
| 2023-10-03 | $15.72 | $15.72 | 7,000 | — | — |
| 2023-10-02 | $16.05 | $16.05 | 2,100 | — | — |
| 2023-09-29 | $15.52 | $15.52 | 10,700 | — | — |
| 2023-09-28 | $15.76 | $15.76 | 700 | — | — |
| 2023-09-27 | $14.51 | $14.51 | 200 | — | — |
| 2023-09-26 | $14.70 | $14.70 | 4,600 | — | — |
| 2023-09-25 | $14.74 | $14.74 | 700 | — | — |
| 2023-09-22 | $14.42 | $14.42 | 7,500 | — | — |
| 2023-09-21 | $14.23 | $14.23 | 900 | — | — |
| 2023-09-20 | $14.50 | $14.50 | 500 | — | — |
| 2023-09-19 | $14.11 | $14.11 | 1,100 | — | — |
| 2023-09-18 | $13.95 | $13.95 | 0 | — | — |
| 2023-09-15 | $13.95 | $13.95 | 300 | — | — |
| 2023-09-14 | $14.71 | $14.71 | 6,800 | — | — |
| 2023-09-13 | $13.89 | $13.89 | 0 | — | — |
| 2023-09-12 | $13.89 | $13.89 | 200 | — | — |
| 2023-09-11 | $13.51 | $13.51 | 400 | — | — |
| 2023-09-08 | $13.73 | $13.73 | 1,300 | — | — |
| 2023-09-07 | $13.80 | $13.80 | 5,100 | — | — |
| 2023-09-06 | $13.65 | $13.65 | 7,300 | — | — |
| 2023-09-05 | $14.70 | $14.70 | 400 | — | — |
| 2023-09-01 | $14.32 | $14.32 | 1,600 | — | — |
| 2023-08-31 | $14.54 | $14.54 | 700 | — | — |
| 2023-08-30 | $14.81 | $14.81 | 3,000 | — | — |
| 2023-08-29 | $14.36 | $14.36 | 900 | — | — |
| 2023-08-28 | $14.75 | $14.75 | 2,600 | — | — |
| 2023-08-25 | $15.55 | $15.55 | 900 | — | — |
| 2023-08-24 | $14.92 | $14.92 | 200 | — | — |
| 2023-08-23 | $15.40 | $15.40 | 300 | — | — |
| 2023-08-22 | $16.18 | $16.18 | 0 | — | — |
| 2023-08-21 | $16.18 | $16.18 | 200 | — | — |
| 2023-08-18 | $15.65 | $15.65 | 1,200 | — | — |
| 2023-08-17 | $15.70 | $15.70 | 900 | — | — |
| 2023-08-16 | $16.01 | $16.01 | 400 | — | — |
| 2023-08-15 | $16.25 | $16.25 | 800 | — | — |
| 2023-08-14 | $16.20 | $16.20 | 2,100 | — | — |
| 2023-08-11 | $16.20 | $16.20 | 300 | — | — |
| 2023-08-10 | $16.58 | $16.58 | 2,500 | — | — |
| 2023-08-09 | $16.10 | $16.10 | 0 | — | — |
| 2023-08-08 | $16.10 | $16.10 | 2,600 | — | — |
| 2023-08-07 | $16.46 | $16.46 | 2,200 | — | — |
| 2023-08-04 | $16.98 | $16.98 | 0 | — | — |
| 2023-08-03 | $16.98 | $16.98 | 3,300 | — | — |
| 2023-08-02 | $16.90 | $16.90 | 9,200 | — | — |
| 2023-08-01 | $16.11 | $16.11 | 3,300 | — | — |
| 2023-07-31 | $16.70 | $16.70 | 4,200 | — | — |
| 2023-07-28 | $16.02 | $16.02 | 700 | — | — |
| 2023-07-27 | $16.10 | $16.10 | 2,100 | — | — |
| 2023-07-26 | $15.90 | $15.90 | 1,600 | — | — |
| 2023-07-25 | $15.85 | $15.85 | 2,000 | — | — |
| 2023-07-24 | $16.97 | $16.97 | 2,100 | — | — |
| 2023-07-21 | $17.44 | $17.44 | 0 | — | — |
| 2023-07-20 | $17.44 | $17.44 | 4,400 | — | — |
| 2023-07-19 | $17.62 | $17.62 | 3,000 | — | — |
| 2023-07-18 | $16.92 | $16.92 | 4,300 | — | — |
| 2023-07-17 | $16.45 | $16.45 | 1,100 | — | — |
| 2023-07-14 | $16.02 | $16.02 | 900 | — | — |
| 2023-07-13 | $16.17 | $16.17 | 2,200 | — | — |
| 2023-07-12 | $16.27 | $16.27 | 1,600 | — | — |
| 2023-07-11 | $16.20 | $16.20 | 900 | — | — |
| 2023-07-10 | $16.41 | $16.41 | 3,100 | — | — |
| 2023-07-07 | $16.50 | $16.50 | 6,200 | — | — |
| 2023-07-06 | $16.00 | $16.00 | 11,800 | — | — |
| 2023-07-05 | $17.23 | $17.23 | 6,500 | — | — |
| 2023-07-03 | $17.13 | $17.13 | 100 | — | — |
| 2023-06-30 | $18.00 | $18.00 | 0 | — | — |
| 2023-06-29 | $18.00 | $18.00 | 0 | — | — |
| 2023-06-28 | $18.00 | $18.00 | 4,300 | — | — |
| 2023-06-27 | $17.89 | $17.89 | 2,000 | — | — |
| 2023-06-26 | $17.93 | $17.93 | 2,400 | — | — |
| 2023-06-23 | $17.60 | $17.60 | 2,700 | — | — |
| 2023-06-22 | $17.20 | $17.20 | 1,900 | — | — |
| 2023-06-21 | $18.05 | $18.05 | 5,300 | — | — |
| 2023-06-20 | $17.83 | $17.83 | 0 | — | — |
| 2023-06-16 | $17.83 | $17.83 | 200 | — | — |
| 2023-06-15 | $17.61 | $17.61 | 1,900 | — | — |
| 2023-06-14 | $17.59 | $17.59 | 7,200 | — | — |
| 2023-06-13 | $17.50 | $17.50 | 2,800 | — | — |
| 2023-06-12 | $17.45 | $17.45 | 2,500 | — | — |
| 2023-06-09 | $17.30 | $17.30 | 3,300 | — | — |
| 2023-06-08 | $16.70 | $16.70 | 100 | — | — |
| 2023-06-07 | $16.77 | $16.77 | 500 | — | — |
| 2023-06-06 | $16.30 | $16.30 | 0 | — | — |
| 2023-06-05 | $16.30 | $16.30 | 900 | — | — |
| 2023-06-02 | $16.61 | $16.61 | 1,600 | — | — |
| 2023-06-01 | $16.40 | $16.40 | 600 | — | — |
| 2023-05-31 | $16.80 | $16.80 | 900 | — | — |
| 2023-05-30 | $14.80 | $14.80 | 0 | — | — |
| 2023-05-26 | $14.80 | $14.80 | 0 | — | — |
| 2023-05-25 | $14.80 | $14.80 | 0 | — | — |
| 2023-05-24 | $14.80 | $14.80 | 0 | — | — |
| 2023-05-23 | $14.80 | $14.80 | 0 | — | — |
| 2023-05-22 | $14.80 | $14.80 | 0 | — | — |
| 2023-05-19 | $14.80 | $14.80 | 0 | — | — |
| 2023-05-18 | $14.80 | $14.80 | 0 | — | — |
| 2023-05-17 | $14.80 | $14.80 | 0 | — | — |
| 2023-05-16 | $14.80 | $14.80 | 0 | — | — |
| 2023-05-15 | $14.80 | $14.80 | 0 | — | — |
| 2023-05-12 | $14.80 | $14.80 | 0 | — | — |
| 2023-05-11 | $14.80 | $14.80 | 0 | — | — |
| 2023-05-10 | $14.80 | $14.80 | 400 | — | — |
| 2023-05-09 | $14.77 | $14.77 | 300 | — | — |
| 2023-05-08 | $14.99 | $14.99 | 1,900 | — | — |
| 2023-05-05 | $15.45 | $15.45 | 1,500 | — | — |
| 2023-05-04 | $14.24 | $14.24 | 0 | — | — |
| 2023-05-03 | $14.24 | $14.24 | 0 | — | — |
| 2023-05-02 | $14.24 | $14.24 | 700 | — | — |
| 2023-05-01 | $13.80 | $13.80 | 0 | — | — |
| 2023-04-28 | $13.80 | $13.80 | 0 | — | — |
| 2023-04-27 | $13.80 | $13.80 | 800 | — | — |
| 2023-04-26 | $12.85 | $12.85 | 0 | — | — |
| 2023-04-25 | $12.85 | $12.85 | 0 | — | — |
| 2023-04-24 | $12.85 | $12.85 | 400 | — | — |
| 2023-04-21 | $11.96 | $11.96 | 600 | — | — |
| 2023-04-20 | $11.71 | $11.71 | 0 | — | — |
| 2023-04-19 | $11.71 | $11.71 | 0 | — | — |
| 2023-04-18 | $11.71 | $11.71 | 0 | — | — |
| 2023-04-17 | $11.71 | $11.71 | 100 | — | — |
| 2023-04-14 | $12.85 | $12.85 | 0 | — | — |
| 2023-04-13 | $12.85 | $12.85 | 1,900 | — | — |
| 2023-04-12 | $12.28 | $12.28 | 0 | — | — |
| 2023-04-11 | $12.28 | $12.28 | 0 | — | — |
| 2023-04-10 | $12.28 | $12.28 | 0 | — | — |
| 2023-04-06 | $12.28 | $12.28 | 0 | — | — |
| 2023-04-05 | $12.28 | $12.28 | 0 | — | — |
| 2023-04-04 | $12.28 | $12.28 | 100 | — | — |
| 2023-04-03 | $12.00 | $12.00 | 0 | — | — |
| 2023-03-31 | $12.00 | $12.00 | 1,300 | — | — |
| 2023-03-30 | $12.76 | $12.76 | 1,800 | — | — |
| 2023-03-29 | $11.88 | $11.88 | 300 | — | — |
| 2023-03-28 | $11.20 | $11.20 | 0 | — | — |
| 2023-03-27 | $11.20 | $11.20 | 0 | — | — |
| 2023-03-24 | $11.20 | $11.20 | 0 | — | — |
| 2023-03-23 | $11.20 | $11.20 | 0 | — | — |
| 2023-03-22 | $11.20 | $11.20 | 0 | — | — |
| 2023-03-21 | $11.20 | $11.20 | 200 | — | — |
| 2023-03-20 | $10.60 | $10.60 | 0 | — | — |
| 2023-03-17 | $10.60 | $10.60 | 0 | — | — |
| 2023-03-16 | $10.60 | $10.60 | 300 | — | — |
| 2023-03-15 | $10.68 | $10.68 | 500 | — | — |
| 2023-03-14 | $10.42 | $10.42 | 200 | — | — |
| 2023-03-13 | $10.01 | $10.01 | 200 | — | — |
| 2023-03-10 | $10.52 | $10.52 | 0 | — | — |
| 2023-03-09 | $10.52 | $10.52 | 0 | — | — |
| 2023-03-08 | $10.52 | $10.52 | 2,100 | — | — |
| 2023-03-07 | $12.25 | $12.25 | 0 | — | — |
| 2023-03-06 | $12.25 | $12.25 | 500 | — | — |
| 2023-03-03 | $12.50 | $12.50 | 0 | — | — |
| 2023-03-02 | $12.50 | $12.50 | 0 | — | — |
| 2023-03-01 | $12.50 | $12.50 | 0 | — | — |
| 2023-02-28 | $12.50 | $12.50 | 0 | — | — |
| 2023-02-27 | $12.50 | $12.50 | 600 | — | — |
| 2023-02-24 | $14.21 | $14.21 | 0 | — | — |
| 2023-02-23 | $14.21 | $14.21 | 300 | — | — |
| 2023-02-22 | $15.79 | $15.79 | 0 | — | — |
| 2023-02-21 | $15.79 | $15.79 | 0 | — | — |
| 2023-02-17 | $15.79 | $15.79 | 0 | — | — |
| 2023-02-16 | $15.79 | $15.79 | 800 | — | — |
| 2023-02-15 | $15.99 | $15.99 | 0 | — | — |
| 2023-02-14 | $15.99 | $15.99 | 3,800 | — | — |
| 2023-02-13 | $16.57 | $16.57 | 5,100 | — | — |
| 2023-02-10 | $17.79 | $17.79 | 0 | — | — |
| 2023-02-09 | $17.79 | $17.79 | 200 | — | — |
| 2023-02-08 | $16.95 | $16.95 | 0 | — | — |
| 2023-02-07 | $16.95 | $16.95 | 100 | — | — |
| 2023-02-06 | $15.86 | $15.86 | 500 | — | — |
| 2023-02-03 | $17.90 | $17.90 | 0 | — | — |
| 2023-02-02 | $17.90 | $17.90 | 0 | — | — |
| 2023-02-01 | $17.90 | $17.90 | 0 | — | — |
| 2023-01-31 | $17.90 | $17.90 | 0 | — | — |
| 2023-01-30 | $17.90 | $17.90 | 0 | — | — |
| 2023-01-27 | $17.90 | $17.90 | 0 | — | — |
| 2023-01-26 | $17.90 | $17.90 | 200 | — | — |
| 2023-01-25 | $17.50 | $17.50 | 0 | — | — |
| 2023-01-24 | $17.50 | $17.50 | 200 | — | — |
| 2023-01-23 | $17.61 | $17.61 | 700 | — | — |
| 2023-01-20 | $16.61 | $16.61 | 3,600 | — | — |
| 2023-01-19 | $17.51 | $17.51 | 100 | — | — |
| 2023-01-18 | $16.38 | $16.38 | 0 | — | — |
| 2023-01-17 | $16.38 | $16.38 | 0 | — | — |
| 2023-01-13 | $16.38 | $16.38 | 0 | — | — |
| 2023-01-12 | $16.38 | $16.38 | 0 | — | — |
| 2023-01-11 | $16.38 | $16.38 | 0 | — | — |
| 2023-01-10 | $16.38 | $16.38 | 0 | — | — |
| 2023-01-09 | $16.38 | $16.38 | 0 | — | — |
| 2023-01-06 | $16.38 | $16.38 | 0 | — | — |
| 2023-01-05 | $16.38 | $16.38 | 0 | — | — |
| 2023-01-04 | $16.38 | $16.38 | 300 | — | — |
| 2023-01-03 | $14.91 | $14.91 | 0 | — | — |