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
- 2012-01-31 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 | $14.70 | $17.18 | 1,300 |
| 2023-12-28 | $14.69 | $17.17 | 400 |
| 2023-12-27 | $14.62 | $17.09 | 0 |
| 2023-12-26 | $14.62 | $17.09 | 0 |
| 2023-12-22 | $14.62 | $17.09 | 0 |
| 2023-12-21 | $14.62 | $17.09 | 0 |
| 2023-12-20 | $14.62 | $17.09 | 2,200 |
| 2023-12-19 | $14.65 | $17.12 | 17,500 |
| 2023-12-18 | $14.75 | $17.24 | 2,000 |
| 2023-12-15 | $14.50 | $16.95 | 500 |
| 2023-12-14 | $14.50 | $16.95 | 500 |
| 2023-12-13 | $14.10 | $16.48 | 5,000 |
| 2023-12-12 | $14.00 | $16.36 | 0 |
| 2023-12-11 | $14.00 | $16.36 | 300 |
| 2023-12-08 | $14.00 | $16.36 | 1,000 |
| 2023-12-07 | $14.05 | $16.42 | 400 |
| 2023-12-06 | $14.00 | $16.36 | 200 |
| 2023-12-05 | $14.30 | $16.71 | 1,300 |
| 2023-12-04 | $14.24 | $16.64 | 500 |
| 2023-12-01 | $14.25 | $16.66 | 2,100 |
| 2023-11-30 | $14.00 | $16.36 | 0 |
| 2023-11-29 | $14.00 | $16.36 | 0 |
| 2023-11-28 | $14.00 | $16.36 | 0 |
| 2023-11-27 | $14.00 | $16.36 | 0 |
| 2023-11-24 | $14.00 | $16.36 | 100 |
| 2023-11-22 | $14.00 | $16.36 | 200 |
| 2023-11-21 | $14.23 | $16.63 | 0 |
| 2023-11-20 | $14.23 | $16.63 | 6,200 |
| 2023-11-17 | $14.00 | $16.36 | 3,200 |
| 2023-11-16 | $13.93 | $16.28 | 0 |
| 2023-11-15 | $13.93 | $16.28 | 200 |
| 2023-11-14 | $14.02 | $16.39 | 1,200 |
| 2023-11-13 | $13.93 | $16.28 | 400 |
| 2023-11-10 | $14.23 | $16.63 | 100 |
| 2023-11-09 | $13.91 | $16.26 | 0 |
| 2023-11-08 | $13.91 | $16.26 | 400 |
| 2023-11-07 | $14.20 | $16.60 | 0 |
| 2023-11-06 | $14.20 | $16.60 | 100 |
| 2023-11-03 | $14.20 | $16.60 | 100 |
| 2023-11-02 | $13.91 | $16.26 | 1,600 |
| 2023-11-01 | $14.99 | $17.52 | 0 |
| 2023-10-31 | $14.99 | $17.52 | 0 |
| 2023-10-30 | $14.99 | $17.52 | 4,900 |
| 2023-10-27 | $15.38 | $17.98 | 200 |
| 2023-10-26 | $15.38 | $17.98 | 100 |
| 2023-10-25 | $15.00 | $17.53 | 100 |
| 2023-10-24 | $15.38 | $17.98 | 0 |
| 2023-10-23 | $15.38 | $17.98 | 100 |
| 2023-10-20 | $14.70 | $17.18 | 0 |
| 2023-10-19 | $14.70 | $17.18 | 2,900 |
| 2023-10-18 | $15.00 | $17.53 | 100 |
| 2023-10-17 | $15.00 | $17.53 | 100 |
| 2023-10-16 | $15.38 | $17.98 | 100 |
| 2023-10-13 | $15.25 | $17.82 | 100 |
| 2023-10-12 | $15.38 | $17.98 | 600 |
| 2023-10-11 | $15.25 | $17.82 | 0 |
| 2023-10-10 | $15.25 | $17.82 | 200 |
| 2023-10-09 | $15.38 | $17.98 | 0 |
| 2023-10-06 | $15.38 | $17.98 | 100 |
| 2023-10-05 | $15.38 | $17.98 | 100 |
| 2023-10-04 | $15.38 | $17.98 | 0 |
| 2023-10-03 | $15.38 | $17.98 | 100 |
| 2023-10-02 | $15.38 | $17.98 | 0 |
| 2023-09-29 | $15.38 | $17.98 | 100 |
| 2023-09-28 | $15.38 | $17.98 | 500 |
| 2023-09-27 | $15.38 | $17.98 | 100 |
| 2023-09-26 | $15.40 | $18.00 | 100 |
| 2023-09-25 | $15.40 | $18.00 | 200 |
| 2023-09-22 | $15.40 | $18.00 | 100 |
| 2023-09-21 | $15.49 | $18.11 | 500 |
| 2023-09-20 | $15.05 | $17.59 | 1,500 |
| 2023-09-19 | $15.49 | $18.11 | 100 |
| 2023-09-18 | $15.49 | $18.11 | 1,400 |
| 2023-09-15 | $15.49 | $18.11 | 100 |
| 2023-09-14 | $15.49 | $18.11 | 2,300 |
| 2023-09-13 | $15.49 | $18.11 | 400 |
| 2023-09-12 | $15.49 | $18.11 | 100 |
| 2023-09-11 | $15.49 | $18.11 | 100 |
| 2023-09-08 | $14.75 | $17.24 | 0 |
| 2023-09-07 | $14.75 | $17.24 | 16,000 |
| 2023-09-06 | $15.15 | $17.71 | 2,100 |
| 2023-09-05 | $15.15 | $17.71 | 2,600 |
| 2023-09-01 | $15.32 | $17.91 | 0 |
| 2023-08-31 | $15.32 | $17.91 | 1,300 |
| 2023-08-30 | $15.55 | $18.18 | 0 |
| 2023-08-29 | $15.55 | $18.18 | 100 |
| 2023-08-28 | $15.55 | $18.18 | 1,900 |
| 2023-08-25 | $15.11 | $17.66 | 800 |
| 2023-08-24 | $15.41 | $18.01 | 2,900 |
| 2023-08-23 | $15.40 | $18.00 | 500 |
| 2023-08-22 | $15.40 | $18.00 | 100 |
| 2023-08-21 | $15.01 | $17.54 | 600 |
| 2023-08-18 | $15.10 | $17.65 | 100 |
| 2023-08-17 | $15.10 | $17.65 | 1,800 |
| 2023-08-16 | $15.01 | $17.54 | 200 |
| 2023-08-15 | $15.01 | $17.54 | 0 |
| 2023-08-14 | $15.01 | $17.54 | 2,000 |
| 2023-08-11 | $15.25 | $17.82 | 100 |
| 2023-08-10 | $15.01 | $17.54 | 0 |
| 2023-08-09 | $15.01 | $17.54 | 2,800 |
| 2023-08-08 | $15.03 | $17.57 | 5,000 |
| 2023-08-07 | $15.10 | $17.65 | 0 |
| 2023-08-04 | $15.10 | $17.65 | 100 |
| 2023-08-03 | $15.10 | $17.65 | 4,700 |
| 2023-08-02 | $15.09 | $17.64 | 0 |
| 2023-08-01 | $15.09 | $17.64 | 7,500 |
| 2023-07-31 | $15.07 | $17.61 | 1,200 |
| 2023-07-28 | $16.00 | $18.70 | 200 |
| 2023-07-27 | $16.00 | $18.70 | 0 |
| 2023-07-26 | $16.00 | $18.70 | 200 |
| 2023-07-25 | $15.09 | $17.64 | 0 |
| 2023-07-24 | $15.09 | $17.64 | 2,200 |
| 2023-07-21 | $17.99 | $21.03 | 9,200 |
| 2023-07-20 | $17.25 | $20.16 | 0 |
| 2023-07-19 | $17.25 | $20.16 | 15,800 |
| 2023-07-18 | $15.15 | $17.71 | 300 |
| 2023-07-17 | $14.75 | $17.24 | 600 |
| 2023-07-14 | $14.74 | $17.23 | 200 |
| 2023-07-13 | $14.50 | $16.95 | 0 |
| 2023-07-12 | $14.50 | $16.95 | 2,500 |
| 2023-07-11 | $14.50 | $16.95 | 600 |
| 2023-07-10 | $14.05 | $16.42 | 300 |
| 2023-07-07 | $14.75 | $17.24 | 0 |
| 2023-07-06 | $14.75 | $17.24 | 0 |
| 2023-07-05 | $14.75 | $17.24 | 500 |
| 2023-07-03 | $14.75 | $17.24 | 0 |
| 2023-06-30 | $14.75 | $17.24 | 700 |
| 2023-06-29 | $14.17 | $16.56 | 0 |
| 2023-06-28 | $14.17 | $16.09 | 0 |
| 2023-06-27 | $14.17 | $16.09 | 200 |
| 2023-06-26 | $14.25 | $16.19 | 0 |
| 2023-06-23 | $14.25 | $16.19 | 11,300 |
| 2023-06-22 | $14.15 | $16.07 | 100 |
| 2023-06-21 | $14.15 | $16.07 | 1,500 |
| 2023-06-20 | $14.00 | $15.90 | 0 |
| 2023-06-16 | $14.00 | $15.90 | 0 |
| 2023-06-15 | $14.00 | $15.90 | 0 |
| 2023-06-14 | $14.00 | $15.90 | 0 |
| 2023-06-13 | $14.00 | $15.90 | 2,800 |
| 2023-06-12 | $13.90 | $15.79 | 500 |
| 2023-06-09 | $13.90 | $15.79 | 500 |
| 2023-06-08 | $14.00 | $15.90 | 200 |
| 2023-06-07 | $14.00 | $15.90 | 2,400 |
| 2023-06-06 | $13.99 | $15.89 | 0 |
| 2023-06-05 | $13.99 | $15.89 | 200 |
| 2023-06-02 | $14.14 | $16.06 | 500 |
| 2023-06-01 | $14.15 | $16.07 | 100 |
| 2023-05-31 | $14.15 | $16.07 | 0 |
| 2023-05-30 | $14.15 | $16.07 | 200 |
| 2023-05-26 | $13.75 | $15.62 | 0 |
| 2023-05-25 | $13.75 | $15.62 | 3,000 |
| 2023-05-24 | $14.55 | $16.53 | 800 |
| 2023-05-23 | $14.56 | $16.54 | 500 |
| 2023-05-22 | $14.51 | $16.48 | 0 |
| 2023-05-19 | $14.51 | $16.48 | 200 |
| 2023-05-18 | $13.10 | $14.88 | 0 |
| 2023-05-17 | $13.10 | $14.88 | 300 |
| 2023-05-16 | $13.50 | $15.33 | 0 |
| 2023-05-15 | $13.50 | $15.33 | 0 |
| 2023-05-12 | $13.50 | $15.33 | 100 |
| 2023-05-11 | $13.10 | $14.88 | 0 |
| 2023-05-10 | $13.10 | $14.88 | 0 |
| 2023-05-09 | $13.10 | $14.88 | 10,500 |
| 2023-05-08 | $13.50 | $15.33 | 700 |
| 2023-05-05 | $13.50 | $15.33 | 1,800 |
| 2023-05-04 | $13.49 | $15.32 | 15,800 |
| 2023-05-03 | $14.25 | $16.19 | 1,000 |
| 2023-05-02 | $15.35 | $17.43 | 200 |
| 2023-05-01 | $15.40 | $17.49 | 5,400 |
| 2023-04-28 | $15.35 | $17.43 | 0 |
| 2023-04-27 | $15.35 | $17.43 | 0 |
| 2023-04-26 | $15.35 | $17.43 | 300 |
| 2023-04-25 | $16.00 | $18.17 | 0 |
| 2023-04-24 | $16.00 | $18.17 | 0 |
| 2023-04-21 | $16.00 | $18.17 | 0 |
| 2023-04-20 | $16.00 | $18.17 | 1,200 |
| 2023-04-19 | $16.18 | $18.38 | 2,600 |
| 2023-04-18 | $16.25 | $18.46 | 0 |
| 2023-04-17 | $16.25 | $18.46 | 0 |
| 2023-04-14 | $16.25 | $18.46 | 6,000 |
| 2023-04-13 | $15.31 | $17.39 | 600 |
| 2023-04-12 | $16.38 | $18.60 | 11,300 |
| 2023-04-11 | $16.25 | $18.46 | 600 |
| 2023-04-10 | $16.10 | $18.29 | 100 |
| 2023-04-06 | $16.10 | $18.29 | 0 |
| 2023-04-05 | $16.10 | $18.29 | 200 |
| 2023-04-04 | $16.26 | $18.47 | 5,400 |
| 2023-04-03 | $16.40 | $18.63 | 9,600 |
| 2023-03-31 | $16.98 | $19.29 | 1,300 |
| 2023-03-30 | $18.10 | $20.56 | 0 |
| 2023-03-29 | $18.10 | $20.56 | 1,100 |
| 2023-03-28 | $17.15 | $19.48 | 400 |
| 2023-03-27 | $17.96 | $20.40 | 0 |
| 2023-03-24 | $17.96 | $20.40 | 700 |
| 2023-03-23 | $16.12 | $18.31 | 0 |
| 2023-03-22 | $16.12 | $18.31 | 11,100 |
| 2023-03-21 | $16.50 | $18.74 | 100 |
| 2023-03-20 | $16.10 | $18.29 | 0 |
| 2023-03-17 | $16.10 | $18.29 | 300 |
| 2023-03-16 | $16.07 | $18.25 | 4,600 |
| 2023-03-15 | $16.15 | $18.34 | 500 |
| 2023-03-14 | $16.07 | $18.25 | 4,600 |
| 2023-03-13 | $17.50 | $19.88 | 500 |
| 2023-03-10 | $18.10 | $20.56 | 6,400 |
| 2023-03-09 | $18.51 | $21.02 | 0 |
| 2023-03-08 | $18.51 | $21.02 | 0 |
| 2023-03-07 | $18.51 | $21.02 | 0 |
| 2023-03-06 | $18.51 | $21.02 | 400 |
| 2023-03-03 | $18.50 | $21.01 | 0 |
| 2023-03-02 | $18.50 | $21.01 | 0 |
| 2023-03-01 | $18.50 | $21.01 | 1,000 |
| 2023-02-28 | $18.50 | $21.01 | 0 |
| 2023-02-27 | $18.50 | $21.01 | 4,900 |
| 2023-02-24 | $18.46 | $20.97 | 39,300 |
| 2023-02-23 | $18.50 | $21.01 | 2,500 |
| 2023-02-22 | $18.36 | $20.85 | 0 |
| 2023-02-21 | $18.36 | $20.85 | 0 |
| 2023-02-17 | $18.36 | $20.85 | 5,700 |
| 2023-02-16 | $18.50 | $21.01 | 0 |
| 2023-02-15 | $18.50 | $21.01 | 300 |
| 2023-02-14 | $18.35 | $20.84 | 0 |
| 2023-02-13 | $18.35 | $20.84 | 1,500 |
| 2023-02-10 | $18.48 | $20.99 | 200 |
| 2023-02-09 | $18.31 | $20.80 | 0 |
| 2023-02-08 | $18.31 | $20.80 | 0 |
| 2023-02-07 | $18.31 | $20.80 | 1,700 |
| 2023-02-06 | $18.30 | $20.79 | 2,700 |
| 2023-02-03 | $18.11 | $20.57 | 0 |
| 2023-02-02 | $18.11 | $20.57 | 0 |
| 2023-02-01 | $18.11 | $20.57 | 0 |
| 2023-01-31 | $18.11 | $20.57 | 0 |
| 2023-01-30 | $18.11 | $20.57 | 1,700 |
| 2023-01-27 | $18.18 | $20.65 | 0 |
| 2023-01-26 | $18.18 | $20.65 | 0 |
| 2023-01-25 | $18.18 | $20.65 | 0 |
| 2023-01-24 | $18.18 | $20.65 | 0 |
| 2023-01-23 | $18.18 | $20.65 | 400 |
| 2023-01-20 | $18.06 | $20.51 | 0 |
| 2023-01-19 | $18.06 | $20.51 | 0 |
| 2023-01-18 | $18.06 | $20.51 | 1,100 |
| 2023-01-17 | $18.05 | $20.50 | 0 |
| 2023-01-13 | $18.05 | $20.50 | 0 |
| 2023-01-12 | $18.05 | $20.50 | 400 |
| 2023-01-11 | $18.10 | $20.56 | 20,000 |
| 2023-01-10 | $18.16 | $20.63 | 5,000 |
| 2023-01-09 | $18.31 | $20.80 | 7,600 |
| 2023-01-06 | $18.31 | $20.80 | 3,800 |
| 2023-01-05 | $18.50 | $21.01 | 3,400 |
| 2023-01-04 | $18.50 | $21.01 | 0 |
| 2023-01-03 | $18.50 | $21.01 | 3,400 |