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
- 2010-09-22 to 2026-08-28
- 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 | $14.86 | $735.16 | 125 |
| 2023-12-28 | $14.60 | $722.30 | 1,300 |
| 2023-12-27 | $16.17 | $799.97 | 109 |
| 2023-12-26 | $15.89 | $786.12 | 0 |
| 2023-12-22 | $15.89 | $786.12 | 0 |
| 2023-12-21 | $15.89 | $786.12 | 0 |
| 2023-12-20 | $15.89 | $786.12 | 100 |
| 2023-12-19 | $16.00 | $791.56 | 225 |
| 2023-12-18 | $16.35 | $808.88 | 0 |
| 2023-12-15 | $16.35 | $808.88 | 314 |
| 2023-12-14 | $16.26 | $804.42 | 100 |
| 2023-12-13 | $14.66 | $725.27 | 500 |
| 2023-12-12 | $14.28 | $706.47 | 0 |
| 2023-12-11 | $14.28 | $706.47 | 0 |
| 2023-12-08 | $14.28 | $706.47 | 0 |
| 2023-12-07 | $14.28 | $706.47 | 0 |
| 2023-12-06 | $14.28 | $706.47 | 0 |
| 2023-12-05 | $14.28 | $706.47 | 100 |
| 2023-12-04 | $14.24 | $704.49 | 0 |
| 2023-12-01 | $14.24 | $704.49 | 0 |
| 2023-11-30 | $14.24 | $704.49 | 0 |
| 2023-11-29 | $14.24 | $704.49 | 0 |
| 2023-11-28 | $14.24 | $704.49 | 0 |
| 2023-11-27 | $14.24 | $704.49 | 0 |
| 2023-11-24 | $14.24 | $704.49 | 0 |
| 2023-11-22 | $14.24 | $704.49 | 0 |
| 2023-11-21 | $14.24 | $704.49 | 0 |
| 2023-11-20 | $14.24 | $704.49 | 0 |
| 2023-11-17 | $14.24 | $704.49 | 0 |
| 2023-11-16 | $14.24 | $704.49 | 0 |
| 2023-11-15 | $14.24 | $704.49 | 0 |
| 2023-11-14 | $14.24 | $704.49 | 0 |
| 2023-11-13 | $14.24 | $704.49 | 0 |
| 2023-11-10 | $14.24 | $704.49 | 0 |
| 2023-11-09 | $14.24 | $704.49 | 0 |
| 2023-11-08 | $14.24 | $704.49 | 0 |
| 2023-11-07 | $14.24 | $704.49 | 0 |
| 2023-11-06 | $14.24 | $704.49 | 0 |
| 2023-11-03 | $14.24 | $704.49 | 0 |
| 2023-11-02 | $14.24 | $704.49 | 0 |
| 2023-11-01 | $14.24 | $704.49 | 0 |
| 2023-10-31 | $14.24 | $704.49 | 0 |
| 2023-10-30 | $14.24 | $704.49 | 0 |
| 2023-10-27 | $14.24 | $704.49 | 0 |
| 2023-10-26 | $14.24 | $704.49 | 0 |
| 2023-10-25 | $14.24 | $704.49 | 0 |
| 2023-10-24 | $14.24 | $704.49 | 0 |
| 2023-10-23 | $14.24 | $704.49 | 0 |
| 2023-10-20 | $14.24 | $704.49 | 0 |
| 2023-10-19 | $14.24 | $704.49 | 0 |
| 2023-10-18 | $14.24 | $704.49 | 17,159 |
| 2023-10-17 | $13.16 | $651.06 | 0 |
| 2023-10-16 | $13.16 | $651.06 | 0 |
| 2023-10-13 | $13.16 | $651.06 | 0 |
| 2023-10-12 | $13.16 | $651.06 | 100 |
| 2023-10-11 | $10.37 | $513.03 | 0 |
| 2023-10-10 | $10.37 | $513.03 | 0 |
| 2023-10-09 | $10.37 | $513.03 | 0 |
| 2023-10-06 | $10.37 | $513.03 | 0 |
| 2023-10-05 | $10.37 | $513.03 | 0 |
| 2023-10-04 | $10.37 | $513.03 | 870 |
| 2023-10-03 | $12.45 | $615.93 | 0 |
| 2023-10-02 | $12.45 | $615.93 | 0 |
| 2023-09-29 | $12.45 | $615.93 | 0 |
| 2023-09-28 | $12.45 | $615.93 | 0 |
| 2023-09-27 | $12.45 | $615.93 | 0 |
| 2023-09-26 | $12.45 | $615.93 | 0 |
| 2023-09-25 | $12.45 | $615.93 | 0 |
| 2023-09-22 | $12.45 | $615.93 | 0 |
| 2023-09-21 | $12.45 | $615.93 | 0 |
| 2023-09-20 | $12.45 | $615.93 | 0 |
| 2023-09-19 | $12.45 | $615.93 | 0 |
| 2023-09-18 | $12.45 | $615.93 | 0 |
| 2023-09-15 | $12.45 | $615.93 | 0 |
| 2023-09-14 | $12.45 | $615.93 | 0 |
| 2023-09-13 | $12.45 | $615.93 | 0 |
| 2023-09-12 | $12.45 | $615.93 | 0 |
| 2023-09-11 | $12.45 | $615.93 | 0 |
| 2023-09-08 | $12.45 | $615.93 | 0 |
| 2023-09-07 | $12.45 | $615.93 | 0 |
| 2023-09-06 | $12.45 | $615.93 | 0 |
| 2023-09-05 | $12.45 | $455.15 | 0 |
| 2023-09-01 | $12.45 | $455.15 | 255 |
| 2023-08-31 | $12.56 | $458.99 | 0 |
| 2023-08-30 | $12.56 | $458.99 | 0 |
| 2023-08-29 | $12.56 | $458.99 | 0 |
| 2023-08-28 | $12.56 | $458.99 | 651 |
| 2023-08-25 | $11.35 | $414.93 | 0 |
| 2023-08-24 | $11.35 | $414.93 | 0 |
| 2023-08-23 | $11.35 | $414.93 | 0 |
| 2023-08-22 | $11.35 | $414.93 | 34,791 |
| 2023-08-21 | $11.08 | $405.06 | 0 |
| 2023-08-18 | $11.08 | $405.06 | 0 |
| 2023-08-17 | $11.08 | $405.06 | 100 |
| 2023-08-16 | $12.52 | $457.71 | 0 |
| 2023-08-15 | $12.52 | $457.71 | 0 |
| 2023-08-14 | $12.52 | $457.71 | 100 |
| 2023-08-11 | $12.74 | $465.75 | 210 |
| 2023-08-10 | $13.70 | $500.85 | 0 |
| 2023-08-09 | $13.70 | $500.85 | 0 |
| 2023-08-08 | $13.70 | $500.85 | 0 |
| 2023-08-07 | $13.70 | $500.85 | 0 |
| 2023-08-04 | $13.70 | $500.85 | 0 |
| 2023-08-03 | $13.70 | $500.85 | 500 |
| 2023-08-02 | $16.60 | $606.86 | 0 |
| 2023-08-01 | $16.60 | $606.86 | 0 |
| 2023-07-31 | $16.60 | $606.86 | 0 |
| 2023-07-28 | $16.60 | $606.86 | 0 |
| 2023-07-27 | $16.60 | $606.86 | 0 |
| 2023-07-26 | $16.60 | $606.86 | 102 |
| 2023-07-25 | $16.00 | $584.93 | 0 |
| 2023-07-24 | $16.00 | $584.93 | 0 |
| 2023-07-21 | $16.00 | $584.93 | 0 |
| 2023-07-20 | $16.00 | $584.93 | 0 |
| 2023-07-19 | $16.00 | $584.93 | 0 |
| 2023-07-18 | $16.00 | $584.93 | 190 |
| 2023-07-17 | $14.91 | $545.08 | 0 |
| 2023-07-14 | $14.91 | $545.08 | 0 |
| 2023-07-13 | $14.91 | $545.08 | 1,300 |
| 2023-07-12 | $14.81 | $541.24 | 840 |
| 2023-07-11 | $14.85 | $542.89 | 0 |
| 2023-07-10 | $14.85 | $542.89 | 0 |
| 2023-07-07 | $14.85 | $542.89 | 0 |
| 2023-07-06 | $14.85 | $542.89 | 0 |
| 2023-07-05 | $14.85 | $542.89 | 0 |
| 2023-07-03 | $14.85 | $542.89 | 0 |
| 2023-06-30 | $14.85 | $542.89 | 0 |
| 2023-06-29 | $14.85 | $542.89 | 0 |
| 2023-06-28 | $14.85 | $542.89 | 0 |
| 2023-06-27 | $14.85 | $542.89 | 0 |
| 2023-06-26 | $14.85 | $542.89 | 0 |
| 2023-06-23 | $14.85 | $542.89 | 0 |
| 2023-06-22 | $14.85 | $542.89 | 100 |
| 2023-06-21 | $15.80 | $577.62 | 0 |
| 2023-06-20 | $15.80 | $577.62 | 0 |
| 2023-06-16 | $15.80 | $577.62 | 0 |
| 2023-06-15 | $15.80 | $577.62 | 0 |
| 2023-06-14 | $15.80 | $577.62 | 0 |
| 2023-06-13 | $15.80 | $577.62 | 0 |
| 2023-06-12 | $15.80 | $577.62 | 0 |
| 2023-06-09 | $15.80 | $577.62 | 0 |
| 2023-06-08 | $15.80 | $577.62 | 200 |
| 2023-06-07 | $15.66 | $572.50 | 350 |
| 2023-06-06 | $15.35 | $561.17 | 783 |
| 2023-06-05 | $14.24 | $520.59 | 0 |
| 2023-06-02 | $14.24 | $520.59 | 0 |
| 2023-06-01 | $14.24 | $520.59 | 0 |
| 2023-05-31 | $14.24 | $520.59 | 0 |
| 2023-05-30 | $14.24 | $520.59 | 0 |
| 2023-05-26 | $14.24 | $520.59 | 0 |
| 2023-05-25 | $14.24 | $520.59 | 0 |
| 2023-05-24 | $14.24 | $520.59 | 1,150 |
| 2023-05-23 | $15.04 | $549.83 | 1,000 |
| 2023-05-22 | $15.51 | $567.02 | 0 |
| 2023-05-19 | $15.51 | $567.02 | 130 |
| 2023-05-18 | $15.50 | $566.65 | 0 |
| 2023-05-17 | $15.50 | $566.65 | 1,400 |
| 2023-05-16 | $15.62 | $571.04 | 0 |
| 2023-05-15 | $15.62 | $571.04 | 1,000 |
| 2023-05-12 | $15.62 | $571.04 | 1,160 |
| 2023-05-11 | $17.13 | $626.09 | 0 |
| 2023-05-10 | $17.13 | $626.09 | 0 |
| 2023-05-09 | $17.13 | $626.09 | 0 |
| 2023-05-08 | $17.13 | $626.09 | 501 |
| 2023-05-05 | $16.52 | $603.94 | 601 |
| 2023-05-04 | $16.00 | $584.93 | 0 |
| 2023-05-03 | $16.00 | $584.93 | 0 |
| 2023-05-02 | $16.00 | $584.93 | 35,163 |
| 2023-05-01 | $15.52 | $567.38 | 0 |
| 2023-04-28 | $15.52 | $567.38 | 0 |
| 2023-04-27 | $15.52 | $567.38 | 225 |
| 2023-04-26 | $15.37 | $561.90 | 532 |
| 2023-04-25 | $16.00 | $584.93 | 0 |
| 2023-04-24 | $16.00 | $584.93 | 100 |
| 2023-04-21 | $15.24 | $557.15 | 112 |
| 2023-04-20 | $15.04 | $549.83 | 1,051 |
| 2023-04-19 | $14.43 | $527.53 | 0 |
| 2023-04-18 | $14.43 | $527.53 | 0 |
| 2023-04-17 | $14.43 | $527.53 | 1,000 |
| 2023-04-14 | $14.90 | $544.53 | 0 |
| 2023-04-13 | $14.90 | $544.53 | 0 |
| 2023-04-12 | $14.90 | $544.53 | 1,238 |
| 2023-04-11 | $14.80 | $541.06 | 0 |
| 2023-04-10 | $14.80 | $541.06 | 501 |
| 2023-04-06 | $14.60 | $533.75 | 326 |
| 2023-04-05 | $12.98 | $474.52 | 0 |
| 2023-04-04 | $12.98 | $474.52 | 0 |
| 2023-04-03 | $12.98 | $474.52 | 0 |
| 2023-03-31 | $12.98 | $474.52 | 0 |
| 2023-03-30 | $12.98 | $474.52 | 0 |
| 2023-03-29 | $12.98 | $474.52 | 100 |
| 2023-03-28 | $12.86 | $470.14 | 0 |
| 2023-03-27 | $12.86 | $470.14 | 1,275 |
| 2023-03-24 | $11.60 | $424.07 | 0 |
| 2023-03-23 | $11.60 | $424.07 | 0 |
| 2023-03-22 | $11.60 | $424.07 | 0 |
| 2023-03-21 | $11.60 | $424.07 | 400 |
| 2023-03-20 | $9.49 | $347.08 | 0 |
| 2023-03-17 | $9.49 | $347.08 | 0 |
| 2023-03-16 | $9.49 | $347.08 | 0 |
| 2023-03-15 | $9.49 | $184.40 | 0 |
| 2023-03-14 | $9.49 | $184.40 | 0 |
| 2023-03-13 | $9.49 | $184.40 | 0 |
| 2023-03-10 | $9.49 | $184.40 | 2,202 |
| 2023-03-09 | $11.16 | $216.76 | 0 |
| 2023-03-08 | $11.16 | $216.76 | 0 |
| 2023-03-07 | $11.16 | $216.76 | 0 |
| 2023-03-06 | $11.16 | $216.76 | 0 |
| 2023-03-03 | $11.16 | $216.76 | 0 |
| 2023-03-02 | $11.16 | $216.76 | 0 |
| 2023-03-01 | $11.16 | $216.76 | 0 |
| 2023-02-28 | $11.16 | $216.76 | 0 |
| 2023-02-27 | $11.16 | $216.76 | 0 |
| 2023-02-24 | $11.16 | $216.76 | 0 |
| 2023-02-23 | $11.16 | $216.76 | 0 |
| 2023-02-22 | $11.16 | $216.76 | 0 |
| 2023-02-21 | $11.16 | $216.76 | 0 |
| 2023-02-17 | $11.16 | $216.76 | 0 |
| 2023-02-16 | $11.16 | $216.76 | 0 |
| 2023-02-15 | $11.16 | $216.76 | 0 |
| 2023-02-14 | $11.16 | $216.76 | 0 |
| 2023-02-13 | $11.16 | $216.76 | 0 |
| 2023-02-10 | $11.16 | $216.76 | 0 |
| 2023-02-09 | $11.16 | $216.76 | 0 |
| 2023-02-08 | $11.16 | $216.76 | 0 |
| 2023-02-07 | $11.16 | $216.76 | 0 |
| 2023-02-06 | $11.16 | $216.76 | 400 |
| 2023-02-03 | $11.87 | $230.55 | 0 |
| 2023-02-02 | $11.87 | $230.55 | 0 |
| 2023-02-01 | $11.87 | $230.55 | 194 |
| 2023-01-31 | $12.47 | $242.20 | 0 |
| 2023-01-30 | $12.47 | $242.20 | 0 |
| 2023-01-27 | $12.47 | $242.20 | 0 |
| 2023-01-26 | $12.47 | $242.20 | 250 |
| 2023-01-25 | $12.26 | $238.12 | 0 |
| 2023-01-24 | $12.26 | $238.12 | 100 |
| 2023-01-23 | $10.68 | $207.43 | 0 |
| 2023-01-20 | $10.68 | $207.43 | 0 |
| 2023-01-19 | $10.68 | $207.43 | 0 |
| 2023-01-18 | $10.68 | $207.43 | 0 |
| 2023-01-17 | $10.68 | $207.43 | 0 |
| 2023-01-13 | $10.68 | $207.43 | 0 |
| 2023-01-12 | $10.68 | $207.43 | 0 |
| 2023-01-11 | $10.68 | $207.43 | 0 |
| 2023-01-10 | $10.68 | $207.43 | 0 |
| 2023-01-09 | $10.68 | $207.43 | 0 |
| 2023-01-06 | $10.68 | $207.43 | 0 |
| 2023-01-05 | $10.68 | $207.43 | 0 |
| 2023-01-04 | $10.68 | $207.43 | 0 |
| 2023-01-03 | $10.68 | $207.43 | 0 |