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
- 1994-07-19 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 | $14.75 | $33.51 | 100 |
| 2023-12-28 | $14.35 | $32.60 | 100 |
| 2023-12-27 | $14.73 | $33.47 | 300 |
| 2023-12-26 | $14.73 | $33.47 | 1,600 |
| 2023-12-22 | $14.33 | $32.56 | 300 |
| 2023-12-21 | $14.43 | $32.79 | 200 |
| 2023-12-20 | $15.00 | $34.08 | 1,000 |
| 2023-12-19 | $14.75 | $33.51 | 0 |
| 2023-12-18 | $14.75 | $33.51 | 500 |
| 2023-12-15 | $14.75 | $33.51 | 1,500 |
| 2023-12-14 | $14.50 | $32.94 | 0 |
| 2023-12-13 | $14.50 | $32.94 | 500 |
| 2023-12-12 | $14.00 | $31.81 | 1,700 |
| 2023-12-11 | $13.98 | $31.76 | 1,200 |
| 2023-12-08 | $13.80 | $31.35 | 900 |
| 2023-12-07 | $13.55 | $30.79 | 200 |
| 2023-12-06 | $13.35 | $30.33 | 600 |
| 2023-12-05 | $13.35 | $30.33 | 1,000 |
| 2023-12-04 | $13.45 | $30.56 | 0 |
| 2023-12-01 | $13.45 | $30.56 | 100 |
| 2023-11-30 | $13.65 | $31.01 | 1,900 |
| 2023-11-29 | $13.38 | $30.40 | 1,000 |
| 2023-11-28 | $13.00 | $29.54 | 800 |
| 2023-11-27 | $12.90 | $29.31 | 2,300 |
| 2023-11-24 | $12.90 | $29.31 | 1,000 |
| 2023-11-22 | $12.70 | $28.85 | 0 |
| 2023-11-21 | $12.70 | $28.85 | 0 |
| 2023-11-20 | $12.70 | $28.85 | 1,100 |
| 2023-11-17 | $13.40 | $30.45 | 500 |
| 2023-11-16 | $12.99 | $29.51 | 1,500 |
| 2023-11-15 | $12.85 | $29.20 | 2,600 |
| 2023-11-14 | $13.02 | $29.58 | 400 |
| 2023-11-13 | $13.00 | $29.15 | 2,400 |
| 2023-11-10 | $13.00 | $29.15 | 1,800 |
| 2023-11-09 | $12.97 | $29.08 | 2,500 |
| 2023-11-08 | $13.41 | $30.07 | 1,900 |
| 2023-11-07 | $13.67 | $30.65 | 100 |
| 2023-11-06 | $13.65 | $30.61 | 1,500 |
| 2023-11-03 | $13.50 | $30.27 | 1,400 |
| 2023-11-02 | $13.05 | $29.26 | 0 |
| 2023-11-01 | $13.05 | $29.26 | 0 |
| 2023-10-31 | $13.05 | $29.26 | 1,400 |
| 2023-10-30 | $13.00 | $29.15 | 0 |
| 2023-10-27 | $13.00 | $29.15 | 400 |
| 2023-10-26 | $13.05 | $29.26 | 500 |
| 2023-10-25 | $12.89 | $28.90 | 0 |
| 2023-10-24 | $12.89 | $28.90 | 0 |
| 2023-10-23 | $12.89 | $28.90 | 0 |
| 2023-10-20 | $12.89 | $28.90 | 300 |
| 2023-10-19 | $12.80 | $28.70 | 300 |
| 2023-10-18 | $12.80 | $28.70 | 6,000 |
| 2023-10-17 | $12.80 | $28.70 | 800 |
| 2023-10-16 | $12.88 | $28.88 | 0 |
| 2023-10-13 | $12.88 | $28.88 | 300 |
| 2023-10-12 | $13.00 | $29.15 | 100 |
| 2023-10-11 | $12.98 | $29.11 | 200 |
| 2023-10-10 | $12.80 | $28.70 | 2,600 |
| 2023-10-09 | $13.00 | $29.15 | 100 |
| 2023-10-06 | $13.00 | $29.15 | 300 |
| 2023-10-05 | $12.80 | $28.70 | 200 |
| 2023-10-04 | $13.00 | $29.15 | 7,000 |
| 2023-10-03 | $13.01 | $29.17 | 900 |
| 2023-10-02 | $13.15 | $29.49 | 0 |
| 2023-09-29 | $13.15 | $29.49 | 200 |
| 2023-09-28 | $13.25 | $29.71 | 0 |
| 2023-09-27 | $13.25 | $29.71 | 0 |
| 2023-09-26 | $13.25 | $29.71 | 500 |
| 2023-09-25 | $12.98 | $29.11 | 400 |
| 2023-09-22 | $12.96 | $29.06 | 100 |
| 2023-09-21 | $13.00 | $29.15 | 300 |
| 2023-09-20 | $13.00 | $29.15 | 1,900 |
| 2023-09-19 | $13.00 | $29.15 | 400 |
| 2023-09-18 | $12.66 | $28.39 | 3,500 |
| 2023-09-15 | $13.25 | $29.71 | 0 |
| 2023-09-14 | $13.25 | $29.71 | 800 |
| 2023-09-13 | $13.33 | $29.89 | 100 |
| 2023-09-12 | $13.33 | $29.89 | 1,000 |
| 2023-09-11 | $13.35 | $29.93 | 100 |
| 2023-09-08 | $13.32 | $29.87 | 100 |
| 2023-09-07 | $13.56 | $30.41 | 0 |
| 2023-09-06 | $13.56 | $30.41 | 900 |
| 2023-09-05 | $13.88 | $31.12 | 0 |
| 2023-09-01 | $13.88 | $31.12 | 100 |
| 2023-08-31 | $13.66 | $30.63 | 0 |
| 2023-08-30 | $13.66 | $30.63 | 100 |
| 2023-08-29 | $13.88 | $31.12 | 100 |
| 2023-08-28 | $13.91 | $31.19 | 200 |
| 2023-08-25 | $13.50 | $30.27 | 1,100 |
| 2023-08-24 | $13.95 | $31.28 | 0 |
| 2023-08-23 | $13.95 | $31.28 | 200 |
| 2023-08-22 | $13.50 | $30.27 | 400 |
| 2023-08-21 | $13.40 | $30.05 | 400 |
| 2023-08-18 | $13.50 | $30.27 | 2,500 |
| 2023-08-17 | $13.25 | $29.71 | 1,300 |
| 2023-08-16 | $13.40 | $30.05 | 2,000 |
| 2023-08-15 | $14.00 | $31.39 | 800 |
| 2023-08-14 | $14.70 | $32.96 | 0 |
| 2023-08-11 | $14.70 | $32.58 | 100 |
| 2023-08-10 | $14.67 | $32.51 | 100 |
| 2023-08-09 | $14.67 | $32.51 | 400 |
| 2023-08-08 | $14.77 | $32.74 | 0 |
| 2023-08-07 | $14.77 | $32.74 | 600 |
| 2023-08-04 | $14.75 | $32.69 | 100 |
| 2023-08-03 | $14.75 | $32.69 | 100 |
| 2023-08-02 | $14.75 | $32.69 | 1,200 |
| 2023-08-01 | $14.41 | $31.94 | 200 |
| 2023-07-31 | $14.49 | $32.12 | 200 |
| 2023-07-28 | $14.48 | $32.09 | 1,900 |
| 2023-07-27 | $14.19 | $31.45 | 0 |
| 2023-07-26 | $14.19 | $31.45 | 1,100 |
| 2023-07-25 | $13.90 | $30.81 | 100 |
| 2023-07-24 | $13.56 | $30.05 | 600 |
| 2023-07-21 | $13.52 | $29.97 | 8,200 |
| 2023-07-20 | $14.00 | $31.03 | 1,100 |
| 2023-07-19 | $14.00 | $31.03 | 13,500 |
| 2023-07-18 | $14.00 | $31.03 | 0 |
| 2023-07-17 | $14.00 | $31.03 | 1,700 |
| 2023-07-14 | $14.50 | $32.14 | 100 |
| 2023-07-13 | $14.50 | $32.14 | 500 |
| 2023-07-12 | $14.50 | $32.14 | 100 |
| 2023-07-11 | $14.25 | $31.58 | 4,200 |
| 2023-07-10 | $14.50 | $32.14 | 200 |
| 2023-07-07 | $14.25 | $31.58 | 3,800 |
| 2023-07-06 | $14.31 | $31.72 | 3,800 |
| 2023-07-05 | $14.35 | $31.81 | 0 |
| 2023-07-03 | $14.35 | $31.81 | 400 |
| 2023-06-30 | $14.25 | $31.58 | 0 |
| 2023-06-29 | $14.25 | $31.58 | 0 |
| 2023-06-28 | $14.25 | $31.58 | 800 |
| 2023-06-27 | $14.26 | $31.61 | 0 |
| 2023-06-26 | $14.26 | $31.61 | 200 |
| 2023-06-23 | $14.25 | $31.58 | 1,300 |
| 2023-06-22 | $14.25 | $31.58 | 400 |
| 2023-06-21 | $14.50 | $32.14 | 200 |
| 2023-06-20 | $14.25 | $31.58 | 100 |
| 2023-06-16 | $14.25 | $31.58 | 1,900 |
| 2023-06-15 | $13.85 | $30.70 | 1,400 |
| 2023-06-14 | $13.90 | $30.81 | 500 |
| 2023-06-13 | $13.98 | $30.98 | 200 |
| 2023-06-12 | $13.90 | $30.81 | 7,100 |
| 2023-06-09 | $14.38 | $31.87 | 200 |
| 2023-06-08 | $14.18 | $31.43 | 100 |
| 2023-06-07 | $13.90 | $30.81 | 100 |
| 2023-06-06 | $13.90 | $30.81 | 0 |
| 2023-06-05 | $13.90 | $30.81 | 600 |
| 2023-06-02 | $13.85 | $30.70 | 400 |
| 2023-06-01 | $13.85 | $30.70 | 1,400 |
| 2023-05-31 | $14.00 | $31.03 | 600 |
| 2023-05-30 | $13.90 | $30.81 | 200 |
| 2023-05-26 | $13.95 | $30.92 | 1,000 |
| 2023-05-25 | $13.95 | $30.92 | 0 |
| 2023-05-24 | $13.95 | $30.92 | 2,000 |
| 2023-05-23 | $13.00 | $28.81 | 0 |
| 2023-05-22 | $13.00 | $28.81 | 0 |
| 2023-05-19 | $13.00 | $28.81 | 0 |
| 2023-05-18 | $13.00 | $28.81 | 1,200 |
| 2023-05-17 | $13.25 | $29.37 | 300 |
| 2023-05-16 | $13.50 | $29.92 | 600 |
| 2023-05-15 | $12.49 | $27.68 | 100 |
| 2023-05-12 | $13.24 | $29.34 | 400 |
| 2023-05-11 | $12.53 | $27.39 | 1,300 |
| 2023-05-10 | $13.18 | $28.82 | 1,200 |
| 2023-05-09 | $13.22 | $28.90 | 14,900 |
| 2023-05-08 | $13.91 | $30.41 | 900 |
| 2023-05-05 | $14.15 | $30.94 | 600 |
| 2023-05-04 | $14.00 | $30.61 | 2,000 |
| 2023-05-03 | $14.48 | $31.66 | 0 |
| 2023-05-02 | $14.48 | $31.66 | 2,400 |
| 2023-05-01 | $14.45 | $31.59 | 200 |
| 2023-04-28 | $14.26 | $31.18 | 300 |
| 2023-04-27 | $14.00 | $30.61 | 200 |
| 2023-04-26 | $13.96 | $30.52 | 600 |
| 2023-04-25 | $13.95 | $30.50 | 100 |
| 2023-04-24 | $14.30 | $31.26 | 0 |
| 2023-04-21 | $14.30 | $31.26 | 0 |
| 2023-04-20 | $14.30 | $31.26 | 800 |
| 2023-04-19 | $14.21 | $31.07 | 2,700 |
| 2023-04-18 | $13.91 | $30.41 | 6,200 |
| 2023-04-17 | $12.94 | $28.29 | 3,900 |
| 2023-04-14 | $12.79 | $27.96 | 1,500 |
| 2023-04-13 | $12.79 | $27.96 | 2,400 |
| 2023-04-12 | $12.70 | $27.77 | 1,700 |
| 2023-04-11 | $12.75 | $27.88 | 9,900 |
| 2023-04-10 | $13.25 | $28.97 | 900 |
| 2023-04-06 | $13.30 | $29.08 | 3,100 |
| 2023-04-05 | $13.25 | $28.97 | 700 |
| 2023-04-04 | $13.00 | $28.42 | 4,100 |
| 2023-04-03 | $13.50 | $29.52 | 5,100 |
| 2023-03-31 | $13.45 | $29.41 | 3,300 |
| 2023-03-30 | $13.93 | $30.46 | 2,900 |
| 2023-03-29 | $13.98 | $30.56 | 500 |
| 2023-03-28 | $14.25 | $31.15 | 1,100 |
| 2023-03-27 | $14.25 | $31.15 | 600 |
| 2023-03-24 | $14.25 | $31.15 | 1,000 |
| 2023-03-23 | $14.50 | $31.70 | 6,100 |
| 2023-03-22 | $15.43 | $33.73 | 200 |
| 2023-03-21 | $15.00 | $32.79 | 0 |
| 2023-03-20 | $15.00 | $32.79 | 1,000 |
| 2023-03-17 | $15.20 | $33.23 | 5,200 |
| 2023-03-16 | $15.06 | $32.93 | 6,600 |
| 2023-03-15 | $15.22 | $33.28 | 100 |
| 2023-03-14 | $15.22 | $33.28 | 400 |
| 2023-03-13 | $16.15 | $35.31 | 600 |
| 2023-03-10 | $16.20 | $35.42 | 4,600 |
| 2023-03-09 | $16.00 | $34.98 | 900 |
| 2023-03-08 | $16.05 | $35.09 | 0 |
| 2023-03-07 | $16.05 | $35.09 | 0 |
| 2023-03-06 | $16.05 | $35.09 | 200 |
| 2023-03-03 | $16.40 | $35.86 | 0 |
| 2023-03-02 | $16.40 | $35.86 | 200 |
| 2023-03-01 | $16.20 | $35.42 | 0 |
| 2023-02-28 | $16.20 | $35.42 | 0 |
| 2023-02-27 | $16.20 | $35.42 | 0 |
| 2023-02-24 | $16.20 | $35.42 | 0 |
| 2023-02-23 | $16.20 | $35.42 | 0 |
| 2023-02-22 | $16.20 | $35.42 | 0 |
| 2023-02-21 | $16.20 | $35.42 | 100 |
| 2023-02-17 | $16.20 | $35.42 | 400 |
| 2023-02-16 | $16.16 | $35.33 | 0 |
| 2023-02-15 | $16.16 | $35.33 | 400 |
| 2023-02-14 | $16.10 | $35.20 | 8,500 |
| 2023-02-13 | $16.57 | $35.86 | 1,600 |
| 2023-02-10 | $16.95 | $36.68 | 0 |
| 2023-02-09 | $16.95 | $36.68 | 300 |
| 2023-02-08 | $16.89 | $36.55 | 0 |
| 2023-02-07 | $16.89 | $36.55 | 300 |
| 2023-02-06 | $16.86 | $36.48 | 600 |
| 2023-02-03 | $16.50 | $35.70 | 0 |
| 2023-02-02 | $16.50 | $35.70 | 400 |
| 2023-02-01 | $16.25 | $35.16 | 2,600 |
| 2023-01-31 | $16.99 | $36.76 | 900 |
| 2023-01-30 | $16.77 | $36.29 | 0 |
| 2023-01-27 | $16.77 | $36.29 | 300 |
| 2023-01-26 | $16.80 | $36.35 | 0 |
| 2023-01-25 | $16.80 | $36.35 | 3,800 |
| 2023-01-24 | $16.60 | $35.92 | 2,500 |
| 2023-01-23 | $16.75 | $36.24 | 500 |
| 2023-01-20 | $16.30 | $35.27 | 100 |
| 2023-01-19 | $16.16 | $34.97 | 0 |
| 2023-01-18 | $16.16 | $34.97 | 100 |
| 2023-01-17 | $16.00 | $34.62 | 2,600 |
| 2023-01-13 | $16.05 | $34.73 | 800 |
| 2023-01-12 | $16.02 | $34.67 | 1,600 |
| 2023-01-11 | $16.30 | $35.27 | 400 |
| 2023-01-10 | $16.40 | $35.49 | 0 |
| 2023-01-09 | $16.40 | $35.49 | 0 |
| 2023-01-06 | $16.40 | $35.49 | 100 |
| 2023-01-05 | $16.30 | $35.27 | 0 |
| 2023-01-04 | $16.30 | $35.27 | 1,100 |
| 2023-01-03 | $16.00 | $34.62 | 400 |