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
- 2010-06-09 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 | $13.46 | $20.81 | 0 |
| 2023-12-28 | $13.46 | $20.81 | 0 |
| 2023-12-27 | $13.46 | $20.81 | 1,600 |
| 2023-12-26 | $13.71 | $21.19 | 0 |
| 2023-12-22 | $13.71 | $21.19 | 0 |
| 2023-12-21 | $13.71 | $21.19 | 0 |
| 2023-12-20 | $13.71 | $21.19 | 100 |
| 2023-12-19 | $13.75 | $21.25 | 100 |
| 2023-12-18 | $13.42 | $20.74 | 100 |
| 2023-12-15 | $13.66 | $21.11 | 300 |
| 2023-12-14 | $13.84 | $21.39 | 100 |
| 2023-12-13 | $13.56 | $20.96 | 9,800 |
| 2023-12-12 | $13.43 | $20.76 | 0 |
| 2023-12-11 | $13.43 | $20.76 | 100 |
| 2023-12-08 | $13.28 | $20.53 | 0 |
| 2023-12-07 | $13.28 | $20.53 | 0 |
| 2023-12-06 | $13.28 | $20.53 | 100 |
| 2023-12-05 | $13.06 | $20.19 | 4,700 |
| 2023-12-04 | $13.06 | $20.19 | 0 |
| 2023-12-01 | $13.06 | $20.19 | 0 |
| 2023-11-30 | $13.06 | $20.19 | 0 |
| 2023-11-29 | $13.06 | $20.19 | 100 |
| 2023-11-28 | $13.46 | $20.81 | 100 |
| 2023-11-27 | $13.26 | $20.50 | 2,900 |
| 2023-11-24 | $13.04 | $20.16 | 4,800 |
| 2023-11-22 | $12.84 | $19.85 | 5,100 |
| 2023-11-21 | $12.00 | $18.55 | 0 |
| 2023-11-20 | $12.00 | $18.55 | 0 |
| 2023-11-17 | $12.00 | $18.55 | 0 |
| 2023-11-16 | $12.00 | $18.55 | 1,100 |
| 2023-11-15 | $12.00 | $18.55 | 0 |
| 2023-11-14 | $12.00 | $18.55 | 100 |
| 2023-11-13 | $11.82 | $18.27 | 0 |
| 2023-11-10 | $11.82 | $18.27 | 0 |
| 2023-11-09 | $11.82 | $18.27 | 0 |
| 2023-11-08 | $11.82 | $18.27 | 500 |
| 2023-11-07 | $12.10 | $18.70 | 0 |
| 2023-11-06 | $12.10 | $18.70 | 0 |
| 2023-11-03 | $12.10 | $18.70 | 500 |
| 2023-11-02 | $11.93 | $18.44 | 0 |
| 2023-11-01 | $11.93 | $18.44 | 2,100 |
| 2023-10-31 | $11.65 | $18.01 | 0 |
| 2023-10-30 | $11.65 | $18.01 | 0 |
| 2023-10-27 | $11.65 | $18.01 | 0 |
| 2023-10-26 | $11.65 | $18.01 | 0 |
| 2023-10-25 | $11.65 | $18.01 | 0 |
| 2023-10-24 | $11.65 | $18.01 | 0 |
| 2023-10-23 | $11.65 | $18.01 | 0 |
| 2023-10-20 | $11.65 | $18.01 | 0 |
| 2023-10-19 | $11.65 | $18.01 | 0 |
| 2023-10-18 | $11.65 | $18.01 | 100 |
| 2023-10-17 | $11.45 | $17.70 | 0 |
| 2023-10-16 | $11.45 | $17.70 | 0 |
| 2023-10-13 | $11.45 | $17.70 | 0 |
| 2023-10-12 | $11.45 | $17.70 | 0 |
| 2023-10-11 | $11.45 | $17.70 | 0 |
| 2023-10-10 | $11.45 | $17.70 | 0 |
| 2023-10-09 | $11.45 | $17.70 | 100 |
| 2023-10-06 | $11.13 | $17.20 | 200 |
| 2023-10-05 | $10.99 | $16.99 | 0 |
| 2023-10-04 | $10.99 | $16.99 | 0 |
| 2023-10-03 | $10.99 | $16.99 | 100 |
| 2023-10-02 | $11.73 | $18.13 | 0 |
| 2023-09-29 | $11.73 | $18.13 | 0 |
| 2023-09-28 | $11.73 | $18.13 | 3,600 |
| 2023-09-27 | $11.99 | $18.53 | 11,300 |
| 2023-09-26 | $11.99 | $18.53 | 0 |
| 2023-09-25 | $11.99 | $18.53 | 0 |
| 2023-09-22 | $11.99 | $18.53 | 0 |
| 2023-09-21 | $11.99 | $18.53 | 0 |
| 2023-09-20 | $11.99 | $18.53 | 0 |
| 2023-09-19 | $11.99 | $18.53 | 0 |
| 2023-09-18 | $11.99 | $18.53 | 0 |
| 2023-09-15 | $11.99 | $18.53 | 0 |
| 2023-09-14 | $11.99 | $18.53 | 0 |
| 2023-09-13 | $11.99 | $18.53 | 100 |
| 2023-09-12 | $12.34 | $19.07 | 2,000 |
| 2023-09-11 | $11.95 | $18.47 | 0 |
| 2023-09-08 | $11.95 | $18.47 | 400 |
| 2023-09-07 | $12.14 | $18.77 | 0 |
| 2023-09-06 | $12.14 | $18.77 | 8,100 |
| 2023-09-05 | $12.14 | $18.77 | 0 |
| 2023-09-01 | $12.14 | $18.77 | 0 |
| 2023-08-31 | $12.14 | $18.77 | 600 |
| 2023-08-30 | $11.67 | $18.04 | 7,000 |
| 2023-08-29 | $11.67 | $18.04 | 0 |
| 2023-08-28 | $11.67 | $18.04 | 0 |
| 2023-08-25 | $11.67 | $18.04 | 0 |
| 2023-08-24 | $11.67 | $18.04 | 0 |
| 2023-08-23 | $11.67 | $18.04 | 3,200 |
| 2023-08-22 | $11.67 | $18.04 | 0 |
| 2023-08-21 | $11.67 | $18.04 | 0 |
| 2023-08-18 | $11.67 | $18.04 | 0 |
| 2023-08-17 | $11.67 | $18.04 | 0 |
| 2023-08-16 | $11.67 | $18.04 | 0 |
| 2023-08-15 | $11.67 | $18.04 | 1,000 |
| 2023-08-14 | $12.13 | $18.75 | 0 |
| 2023-08-11 | $12.13 | $18.75 | 100 |
| 2023-08-10 | $12.05 | $18.63 | 0 |
| 2023-08-09 | $12.05 | $18.63 | 0 |
| 2023-08-08 | $12.05 | $18.63 | 0 |
| 2023-08-07 | $12.05 | $18.63 | 100 |
| 2023-08-04 | $12.08 | $18.67 | 0 |
| 2023-08-03 | $12.08 | $18.67 | 100 |
| 2023-08-02 | $12.65 | $19.55 | 0 |
| 2023-08-01 | $12.65 | $19.55 | 0 |
| 2023-07-31 | $12.65 | $19.55 | 0 |
| 2023-07-28 | $12.65 | $19.55 | 0 |
| 2023-07-27 | $12.65 | $19.55 | 0 |
| 2023-07-26 | $12.65 | $19.55 | 0 |
| 2023-07-25 | $12.65 | $19.55 | 100 |
| 2023-07-24 | $12.42 | $19.20 | 0 |
| 2023-07-21 | $12.42 | $19.20 | 0 |
| 2023-07-20 | $12.42 | $19.20 | 0 |
| 2023-07-19 | $12.42 | $19.20 | 0 |
| 2023-07-18 | $12.42 | $19.20 | 2,800 |
| 2023-07-17 | $12.42 | $19.20 | 0 |
| 2023-07-14 | $12.42 | $19.20 | 2,900 |
| 2023-07-13 | $12.42 | $19.20 | 7,100 |
| 2023-07-12 | $12.42 | $19.20 | 0 |
| 2023-07-11 | $12.42 | $19.20 | 300 |
| 2023-07-10 | $12.04 | $18.61 | 100 |
| 2023-07-07 | $12.32 | $19.04 | 18,600 |
| 2023-07-06 | $12.60 | $19.48 | 0 |
| 2023-07-05 | $12.60 | $19.48 | 15,100 |
| 2023-07-03 | $12.48 | $19.29 | 700 |
| 2023-06-30 | $12.48 | $19.29 | 600 |
| 2023-06-29 | $12.30 | $19.01 | 0 |
| 2023-06-28 | $12.30 | $19.01 | 0 |
| 2023-06-27 | $12.30 | $19.01 | 100 |
| 2023-06-26 | $12.25 | $18.94 | 0 |
| 2023-06-23 | $12.25 | $18.94 | 0 |
| 2023-06-22 | $12.25 | $18.94 | 0 |
| 2023-06-21 | $12.25 | $18.94 | 0 |
| 2023-06-20 | $12.25 | $18.94 | 0 |
| 2023-06-16 | $12.25 | $18.94 | 0 |
| 2023-06-15 | $12.25 | $18.94 | 0 |
| 2023-06-14 | $12.25 | $18.94 | 100 |
| 2023-06-13 | $12.18 | $18.83 | 3,000 |
| 2023-06-12 | $12.34 | $19.07 | 0 |
| 2023-06-09 | $12.34 | $19.07 | 6,900 |
| 2023-06-08 | $11.77 | $18.19 | 500 |
| 2023-06-07 | $12.27 | $18.97 | 200 |
| 2023-06-06 | $11.84 | $18.30 | 0 |
| 2023-06-05 | $11.84 | $18.30 | 0 |
| 2023-06-02 | $11.84 | $18.30 | 0 |
| 2023-06-01 | $11.84 | $18.30 | 5,300 |
| 2023-05-31 | $11.84 | $18.30 | 0 |
| 2023-05-30 | $11.84 | $18.30 | 0 |
| 2023-05-26 | $11.84 | $18.30 | 0 |
| 2023-05-25 | $11.84 | $18.30 | 2,800 |
| 2023-05-24 | $12.28 | $18.98 | 0 |
| 2023-05-23 | $12.28 | $18.98 | 0 |
| 2023-05-22 | $12.28 | $18.98 | 500 |
| 2023-05-19 | $12.35 | $19.09 | 700 |
| 2023-05-18 | $12.91 | $19.96 | 0 |
| 2023-05-17 | $12.91 | $19.10 | 500 |
| 2023-05-16 | $13.06 | $19.32 | 100 |
| 2023-05-15 | $13.07 | $19.34 | 0 |
| 2023-05-12 | $13.07 | $19.34 | 0 |
| 2023-05-11 | $13.07 | $19.34 | 100 |
| 2023-05-10 | $13.17 | $19.49 | 0 |
| 2023-05-09 | $13.17 | $19.49 | 0 |
| 2023-05-08 | $13.17 | $19.49 | 0 |
| 2023-05-05 | $13.17 | $19.49 | 4,500 |
| 2023-05-04 | $13.17 | $19.49 | 0 |
| 2023-05-03 | $13.17 | $19.49 | 0 |
| 2023-05-02 | $13.17 | $19.49 | 0 |
| 2023-05-01 | $13.17 | $19.49 | 0 |
| 2023-04-28 | $13.17 | $19.49 | 3,600 |
| 2023-04-27 | $13.18 | $19.50 | 4,400 |
| 2023-04-26 | $13.20 | $19.53 | 12,600 |
| 2023-04-25 | $13.26 | $19.62 | 0 |
| 2023-04-24 | $13.26 | $19.62 | 0 |
| 2023-04-21 | $13.26 | $19.62 | 1,200 |
| 2023-04-20 | $13.10 | $19.38 | 100 |
| 2023-04-19 | $13.26 | $19.62 | 0 |
| 2023-04-18 | $13.26 | $19.62 | 100 |
| 2023-04-17 | $13.03 | $19.28 | 300 |
| 2023-04-14 | $13.06 | $19.32 | 2,300 |
| 2023-04-13 | $13.14 | $19.44 | 0 |
| 2023-04-12 | $13.14 | $19.44 | 0 |
| 2023-04-11 | $13.14 | $19.44 | 0 |
| 2023-04-10 | $13.14 | $19.44 | 100 |
| 2023-04-06 | $12.88 | $19.06 | 3,100 |
| 2023-04-05 | $12.70 | $18.79 | 3,500 |
| 2023-04-04 | $12.68 | $18.76 | 100 |
| 2023-04-03 | $12.33 | $18.24 | 0 |
| 2023-03-31 | $12.33 | $18.24 | 0 |
| 2023-03-30 | $12.33 | $18.24 | 0 |
| 2023-03-29 | $12.33 | $18.24 | 60,100 |
| 2023-03-28 | $11.84 | $17.52 | 0 |
| 2023-03-27 | $11.84 | $17.52 | 1,200 |
| 2023-03-24 | $11.73 | $17.35 | 0 |
| 2023-03-23 | $11.73 | $17.35 | 0 |
| 2023-03-22 | $11.73 | $17.35 | 0 |
| 2023-03-21 | $11.73 | $17.35 | 100 |
| 2023-03-20 | $11.49 | $17.00 | 600 |
| 2023-03-17 | $11.25 | $16.64 | 0 |
| 2023-03-16 | $11.25 | $16.64 | 100 |
| 2023-03-15 | $11.09 | $16.41 | 7,200 |
| 2023-03-14 | $11.09 | $16.41 | 100 |
| 2023-03-13 | $10.96 | $16.22 | 0 |
| 2023-03-10 | $10.96 | $16.22 | 0 |
| 2023-03-09 | $10.96 | $16.22 | 0 |
| 2023-03-08 | $10.96 | $16.22 | 400 |
| 2023-03-07 | $10.96 | $16.22 | 100 |
| 2023-03-06 | $11.09 | $16.41 | 100 |
| 2023-03-03 | $10.79 | $15.96 | 0 |
| 2023-03-02 | $10.79 | $15.96 | 100 |
| 2023-03-01 | $10.73 | $15.88 | 100 |
| 2023-02-28 | $11.06 | $16.36 | 0 |
| 2023-02-27 | $11.06 | $16.36 | 9,100 |
| 2023-02-24 | $10.62 | $15.71 | 0 |
| 2023-02-23 | $10.62 | $15.71 | 0 |
| 2023-02-22 | $10.62 | $15.71 | 0 |
| 2023-02-21 | $10.62 | $15.71 | 0 |
| 2023-02-17 | $10.62 | $15.71 | 500 |
| 2023-02-16 | $10.62 | $15.71 | 100 |
| 2023-02-15 | $10.65 | $15.76 | 0 |
| 2023-02-14 | $10.65 | $15.76 | 100 |
| 2023-02-13 | $10.72 | $15.86 | 300 |
| 2023-02-10 | $10.82 | $16.01 | 6,800 |
| 2023-02-09 | $10.65 | $15.76 | 0 |
| 2023-02-08 | $10.65 | $15.76 | 0 |
| 2023-02-07 | $10.65 | $15.76 | 17,500 |
| 2023-02-06 | $10.51 | $15.55 | 100 |
| 2023-02-03 | $10.94 | $16.19 | 6,100 |
| 2023-02-02 | $10.92 | $16.16 | 31,600 |
| 2023-02-01 | $10.92 | $16.16 | 0 |
| 2023-01-31 | $10.92 | $16.16 | 0 |
| 2023-01-30 | $10.92 | $16.16 | 100 |
| 2023-01-27 | $10.86 | $16.07 | 1,100 |
| 2023-01-26 | $10.98 | $16.25 | 100 |
| 2023-01-25 | $11.00 | $16.27 | 0 |
| 2023-01-24 | $11.00 | $16.27 | 500 |
| 2023-01-23 | $10.71 | $15.85 | 0 |
| 2023-01-20 | $10.71 | $15.85 | 100 |
| 2023-01-19 | $10.65 | $15.76 | 0 |
| 2023-01-18 | $10.65 | $15.76 | 100 |
| 2023-01-17 | $10.65 | $15.76 | 100 |
| 2023-01-13 | $10.75 | $15.90 | 1,700 |
| 2023-01-12 | $10.80 | $15.98 | 100 |
| 2023-01-11 | $10.49 | $15.52 | 13,600 |
| 2023-01-10 | $10.49 | $15.52 | 0 |
| 2023-01-09 | $10.49 | $15.52 | 2,400 |
| 2023-01-06 | $10.46 | $15.48 | 2,000 |
| 2023-01-05 | $10.40 | $15.39 | 17,600 |
| 2023-01-04 | $9.88 | $14.62 | 0 |
| 2023-01-03 | $9.88 | $14.62 | 0 |