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
- 2009-02-13 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 | $11.43 | $20.53 | 200 |
| 2023-12-28 | $11.68 | $20.98 | 0 |
| 2023-12-27 | $11.68 | $20.98 | 0 |
| 2023-12-26 | $11.68 | $20.98 | 0 |
| 2023-12-22 | $11.68 | $20.98 | 0 |
| 2023-12-21 | $11.68 | $20.98 | 0 |
| 2023-12-20 | $11.68 | $20.98 | 100 |
| 2023-12-19 | $11.14 | $20.01 | 42,600 |
| 2023-12-18 | $11.69 | $21.00 | 0 |
| 2023-12-15 | $11.69 | $21.00 | 0 |
| 2023-12-14 | $11.69 | $21.00 | 600 |
| 2023-12-13 | $11.91 | $21.39 | 0 |
| 2023-12-12 | $11.91 | $21.39 | 2,100 |
| 2023-12-11 | $11.93 | $21.43 | 0 |
| 2023-12-08 | $11.93 | $21.43 | 400 |
| 2023-12-07 | $11.85 | $21.29 | 0 |
| 2023-12-06 | $11.85 | $21.29 | 0 |
| 2023-12-05 | $11.85 | $21.29 | 400 |
| 2023-12-04 | $11.98 | $21.52 | 200 |
| 2023-12-01 | $12.36 | $21.62 | 1,000 |
| 2023-11-30 | $12.35 | $21.60 | 0 |
| 2023-11-29 | $12.35 | $21.60 | 0 |
| 2023-11-28 | $12.35 | $21.60 | 1,000 |
| 2023-11-27 | $12.73 | $22.26 | 1,000 |
| 2023-11-24 | $12.13 | $21.21 | 0 |
| 2023-11-22 | $12.13 | $21.21 | 0 |
| 2023-11-21 | $12.13 | $21.21 | 0 |
| 2023-11-20 | $12.13 | $21.21 | 1,000 |
| 2023-11-17 | $12.13 | $21.21 | 0 |
| 2023-11-16 | $12.13 | $21.21 | 0 |
| 2023-11-15 | $12.13 | $21.21 | 2,500 |
| 2023-11-14 | $11.55 | $20.20 | 2,500 |
| 2023-11-13 | $11.69 | $20.44 | 0 |
| 2023-11-10 | $11.69 | $20.44 | 0 |
| 2023-11-09 | $11.69 | $20.44 | 0 |
| 2023-11-08 | $11.69 | $20.44 | 300 |
| 2023-11-07 | $12.26 | $21.44 | 0 |
| 2023-11-06 | $12.26 | $21.44 | 0 |
| 2023-11-03 | $12.26 | $21.44 | 0 |
| 2023-11-02 | $12.26 | $21.44 | 100 |
| 2023-11-01 | $11.75 | $20.55 | 2,900 |
| 2023-10-31 | $12.15 | $21.25 | 0 |
| 2023-10-30 | $12.15 | $21.25 | 200 |
| 2023-10-27 | $11.65 | $20.37 | 2,000 |
| 2023-10-26 | $11.47 | $20.06 | 13,500 |
| 2023-10-25 | $11.47 | $20.06 | 0 |
| 2023-10-24 | $11.47 | $20.06 | 0 |
| 2023-10-23 | $11.47 | $20.06 | 0 |
| 2023-10-20 | $11.47 | $20.06 | 0 |
| 2023-10-19 | $11.47 | $20.06 | 0 |
| 2023-10-18 | $11.47 | $20.06 | 30,500 |
| 2023-10-17 | $11.47 | $20.06 | 0 |
| 2023-10-16 | $11.47 | $20.06 | 18,600 |
| 2023-10-13 | $11.47 | $20.06 | 200 |
| 2023-10-12 | $11.68 | $20.43 | 0 |
| 2023-10-11 | $11.68 | $20.43 | 400 |
| 2023-10-10 | $11.55 | $20.20 | 0 |
| 2023-10-09 | $11.55 | $20.20 | 0 |
| 2023-10-06 | $11.55 | $20.20 | 0 |
| 2023-10-05 | $11.55 | $20.20 | 0 |
| 2023-10-04 | $11.55 | $20.20 | 300 |
| 2023-10-03 | $11.40 | $19.94 | 0 |
| 2023-10-02 | $11.40 | $19.94 | 0 |
| 2023-09-29 | $11.40 | $19.94 | 0 |
| 2023-09-28 | $11.40 | $19.94 | 2,300 |
| 2023-09-27 | $11.38 | $19.90 | 200 |
| 2023-09-26 | $11.64 | $20.36 | 0 |
| 2023-09-25 | $11.64 | $20.36 | 200 |
| 2023-09-22 | $11.93 | $20.86 | 0 |
| 2023-09-21 | $11.93 | $20.86 | 0 |
| 2023-09-20 | $11.93 | $20.86 | 0 |
| 2023-09-19 | $11.93 | $20.86 | 16,400 |
| 2023-09-18 | $11.55 | $20.20 | 2,400 |
| 2023-09-15 | $11.28 | $19.73 | 0 |
| 2023-09-14 | $11.28 | $19.73 | 6,400 |
| 2023-09-13 | $11.72 | $20.50 | 0 |
| 2023-09-12 | $11.72 | $20.50 | 8,600 |
| 2023-09-11 | $11.40 | $19.94 | 0 |
| 2023-09-08 | $11.40 | $19.94 | 400 |
| 2023-09-07 | $11.53 | $20.16 | 4,200 |
| 2023-09-06 | $10.97 | $19.18 | 100 |
| 2023-09-05 | $11.55 | $20.20 | 0 |
| 2023-09-01 | $11.55 | $20.20 | 0 |
| 2023-08-31 | $11.55 | $20.20 | 1,600 |
| 2023-08-30 | $11.55 | $20.20 | 0 |
| 2023-08-29 | $11.55 | $20.20 | 200 |
| 2023-08-28 | $11.35 | $19.85 | 0 |
| 2023-08-25 | $11.35 | $19.85 | 200 |
| 2023-08-24 | $11.12 | $19.45 | 1,400 |
| 2023-08-23 | $10.98 | $19.20 | 8,000 |
| 2023-08-22 | $10.98 | $19.20 | 1,200 |
| 2023-08-21 | $11.29 | $19.74 | 0 |
| 2023-08-18 | $11.29 | $19.74 | 0 |
| 2023-08-17 | $11.29 | $19.74 | 13,800 |
| 2023-08-16 | $11.29 | $19.74 | 300 |
| 2023-08-15 | $11.24 | $19.66 | 0 |
| 2023-08-14 | $11.24 | $19.66 | 1,100 |
| 2023-08-11 | $11.17 | $19.53 | 2,600 |
| 2023-08-10 | $11.17 | $19.53 | 0 |
| 2023-08-09 | $11.17 | $19.53 | 200 |
| 2023-08-08 | $11.63 | $20.34 | 0 |
| 2023-08-07 | $11.63 | $20.34 | 0 |
| 2023-08-04 | $11.63 | $20.34 | 0 |
| 2023-08-03 | $11.63 | $20.34 | 0 |
| 2023-08-02 | $11.63 | $20.34 | 0 |
| 2023-08-01 | $11.63 | $20.34 | 0 |
| 2023-07-31 | $11.63 | $20.34 | 200 |
| 2023-07-28 | $12.03 | $21.04 | 0 |
| 2023-07-27 | $12.03 | $21.04 | 300 |
| 2023-07-26 | $11.88 | $20.78 | 0 |
| 2023-07-25 | $11.88 | $20.78 | 200 |
| 2023-07-24 | $11.83 | $20.69 | 0 |
| 2023-07-21 | $11.83 | $20.69 | 0 |
| 2023-07-20 | $11.83 | $20.69 | 0 |
| 2023-07-19 | $11.83 | $20.69 | 200 |
| 2023-07-18 | $11.81 | $20.65 | 0 |
| 2023-07-17 | $11.81 | $20.65 | 400 |
| 2023-07-14 | $11.46 | $20.04 | 400 |
| 2023-07-13 | $11.35 | $19.85 | 1,100 |
| 2023-07-12 | $11.28 | $19.73 | 0 |
| 2023-07-11 | $11.28 | $19.73 | 100 |
| 2023-07-10 | $11.28 | $19.73 | 0 |
| 2023-07-07 | $11.28 | $19.73 | 700 |
| 2023-07-06 | $11.06 | $19.34 | 6,200 |
| 2023-07-05 | $11.65 | $20.37 | 0 |
| 2023-07-03 | $11.65 | $20.37 | 0 |
| 2023-06-30 | $11.65 | $20.37 | 0 |
| 2023-06-29 | $11.65 | $20.37 | 100 |
| 2023-06-28 | $11.54 | $20.18 | 0 |
| 2023-06-27 | $11.54 | $20.18 | 200 |
| 2023-06-26 | $11.16 | $19.52 | 0 |
| 2023-06-23 | $11.16 | $19.52 | 0 |
| 2023-06-22 | $11.16 | $19.52 | 0 |
| 2023-06-21 | $11.16 | $19.52 | 0 |
| 2023-06-20 | $11.16 | $19.52 | 0 |
| 2023-06-16 | $11.16 | $19.52 | 1,100 |
| 2023-06-15 | $11.16 | $19.52 | 300 |
| 2023-06-14 | $11.20 | $19.59 | 0 |
| 2023-06-13 | $11.20 | $19.59 | 0 |
| 2023-06-12 | $11.20 | $19.59 | 0 |
| 2023-06-09 | $11.20 | $19.59 | 3,800 |
| 2023-06-08 | $11.20 | $19.59 | 100 |
| 2023-06-07 | $11.20 | $19.59 | 700 |
| 2023-06-06 | $12.04 | $21.06 | 0 |
| 2023-06-05 | $12.04 | $21.06 | 0 |
| 2023-06-02 | $12.04 | $20.31 | 0 |
| 2023-06-01 | $12.04 | $20.31 | 0 |
| 2023-05-31 | $12.04 | $20.31 | 200 |
| 2023-05-30 | $12.29 | $20.73 | 0 |
| 2023-05-26 | $12.29 | $20.73 | 0 |
| 2023-05-25 | $12.29 | $20.73 | 0 |
| 2023-05-24 | $12.29 | $20.73 | 5,700 |
| 2023-05-23 | $12.46 | $21.02 | 0 |
| 2023-05-22 | $12.46 | $21.02 | 300 |
| 2023-05-19 | $12.66 | $21.35 | 0 |
| 2023-05-18 | $12.66 | $21.35 | 0 |
| 2023-05-17 | $12.66 | $21.35 | 0 |
| 2023-05-16 | $12.66 | $21.35 | 0 |
| 2023-05-15 | $12.66 | $21.35 | 400 |
| 2023-05-12 | $12.91 | $21.77 | 0 |
| 2023-05-11 | $12.91 | $21.77 | 0 |
| 2023-05-10 | $12.91 | $21.77 | 0 |
| 2023-05-09 | $12.91 | $21.77 | 6,100 |
| 2023-05-08 | $13.00 | $21.93 | 200 |
| 2023-05-05 | $12.96 | $21.86 | 0 |
| 2023-05-04 | $12.96 | $21.86 | 0 |
| 2023-05-03 | $12.96 | $21.86 | 0 |
| 2023-05-02 | $12.96 | $21.86 | 1,200 |
| 2023-05-01 | $12.96 | $21.86 | 200 |
| 2023-04-28 | $12.91 | $21.77 | 500 |
| 2023-04-27 | $12.75 | $21.50 | 0 |
| 2023-04-26 | $12.75 | $21.50 | 1,100 |
| 2023-04-25 | $12.72 | $21.45 | 0 |
| 2023-04-24 | $12.72 | $21.45 | 0 |
| 2023-04-21 | $12.72 | $21.45 | 0 |
| 2023-04-20 | $12.72 | $21.45 | 200 |
| 2023-04-19 | $12.78 | $21.56 | 0 |
| 2023-04-18 | $12.78 | $21.56 | 300 |
| 2023-04-17 | $12.50 | $21.08 | 2,000 |
| 2023-04-14 | $12.50 | $21.08 | 0 |
| 2023-04-13 | $12.50 | $21.08 | 0 |
| 2023-04-12 | $12.50 | $21.08 | 500 |
| 2023-04-11 | $12.40 | $20.91 | 17,800 |
| 2023-04-10 | $12.40 | $20.91 | 1,400 |
| 2023-04-06 | $12.30 | $20.75 | 700 |
| 2023-04-05 | $12.35 | $20.83 | 400 |
| 2023-04-04 | $12.00 | $20.24 | 1,200 |
| 2023-04-03 | $11.66 | $19.67 | 0 |
| 2023-03-31 | $11.66 | $19.67 | 0 |
| 2023-03-30 | $11.66 | $19.67 | 800 |
| 2023-03-29 | $11.49 | $19.38 | 0 |
| 2023-03-28 | $11.49 | $19.38 | 300 |
| 2023-03-27 | $11.65 | $19.65 | 41,800 |
| 2023-03-24 | $11.65 | $19.65 | 0 |
| 2023-03-23 | $11.65 | $19.65 | 0 |
| 2023-03-22 | $11.65 | $19.65 | 100 |
| 2023-03-21 | $11.65 | $19.65 | 10,000 |
| 2023-03-20 | $11.34 | $19.13 | 0 |
| 2023-03-17 | $11.34 | $19.13 | 0 |
| 2023-03-16 | $11.34 | $19.13 | 2,800 |
| 2023-03-15 | $11.34 | $19.13 | 0 |
| 2023-03-14 | $11.34 | $19.13 | 0 |
| 2023-03-13 | $11.34 | $19.13 | 300 |
| 2023-03-10 | $11.37 | $19.18 | 0 |
| 2023-03-09 | $11.37 | $19.18 | 13,900 |
| 2023-03-08 | $11.16 | $18.82 | 0 |
| 2023-03-07 | $11.16 | $18.82 | 600 |
| 2023-03-06 | $11.61 | $19.58 | 200 |
| 2023-03-03 | $11.49 | $19.38 | 0 |
| 2023-03-02 | $11.49 | $19.38 | 700 |
| 2023-03-01 | $11.30 | $19.06 | 3,800 |
| 2023-02-28 | $11.35 | $19.14 | 0 |
| 2023-02-27 | $11.35 | $19.14 | 0 |
| 2023-02-24 | $11.35 | $19.14 | 0 |
| 2023-02-23 | $11.35 | $19.14 | 10,000 |
| 2023-02-22 | $11.44 | $19.30 | 0 |
| 2023-02-21 | $11.44 | $19.30 | 0 |
| 2023-02-17 | $11.44 | $19.30 | 0 |
| 2023-02-16 | $11.44 | $19.30 | 3,800 |
| 2023-02-15 | $10.60 | $17.88 | 15,200 |
| 2023-02-14 | $10.54 | $17.78 | 0 |
| 2023-02-13 | $10.54 | $17.78 | 0 |
| 2023-02-10 | $10.54 | $17.78 | 200 |
| 2023-02-09 | $10.15 | $17.12 | 400 |
| 2023-02-08 | $10.55 | $17.79 | 0 |
| 2023-02-07 | $10.55 | $17.79 | 800 |
| 2023-02-06 | $10.55 | $17.79 | 800 |
| 2023-02-03 | $10.75 | $18.13 | 20,600 |
| 2023-02-02 | $10.37 | $17.49 | 0 |
| 2023-02-01 | $10.37 | $17.49 | 0 |
| 2023-01-31 | $10.37 | $17.49 | 200 |
| 2023-01-30 | $10.30 | $17.37 | 1,200 |
| 2023-01-27 | $10.62 | $17.91 | 0 |
| 2023-01-26 | $10.62 | $17.91 | 0 |
| 2023-01-25 | $10.62 | $17.91 | 0 |
| 2023-01-24 | $10.62 | $17.91 | 5,500 |
| 2023-01-23 | $10.62 | $17.91 | 0 |
| 2023-01-20 | $10.62 | $17.91 | 0 |
| 2023-01-19 | $10.62 | $17.91 | 0 |
| 2023-01-18 | $10.62 | $17.91 | 0 |
| 2023-01-17 | $10.62 | $17.91 | 2,000 |
| 2023-01-13 | $10.67 | $18.00 | 100 |
| 2023-01-12 | $9.74 | $16.43 | 0 |
| 2023-01-11 | $9.74 | $16.43 | 0 |
| 2023-01-10 | $9.74 | $16.43 | 0 |
| 2023-01-09 | $10.64 | $17.95 | 250,000 |
| 2023-01-06 | $9.74 | $16.43 | 0 |
| 2023-01-05 | $9.74 | $16.43 | 0 |
| 2023-01-04 | $9.74 | $16.43 | 3,100 |
| 2023-01-03 | $9.74 | $16.43 | 0 |