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
- 1999-03-23 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 | $11.00 | $21.36 | 0 |
| 2023-12-28 | $11.00 | $21.36 | 0 |
| 2023-12-27 | $11.00 | $21.36 | 0 |
| 2023-12-26 | $11.00 | $21.36 | 0 |
| 2023-12-22 | $11.00 | $21.36 | 0 |
| 2023-12-21 | $11.00 | $21.36 | 1,300 |
| 2023-12-20 | $11.00 | $21.36 | 0 |
| 2023-12-19 | $11.00 | $21.36 | 6,600 |
| 2023-12-18 | $10.75 | $20.88 | 100 |
| 2023-12-15 | $10.85 | $21.07 | 0 |
| 2023-12-14 | $10.85 | $21.07 | 2,100 |
| 2023-12-13 | $10.50 | $20.39 | 1,100 |
| 2023-12-12 | $10.60 | $20.59 | 600 |
| 2023-12-11 | $10.50 | $20.39 | 700 |
| 2023-12-08 | $10.50 | $20.39 | 5,600 |
| 2023-12-07 | $10.20 | $19.81 | 600 |
| 2023-12-06 | $10.50 | $20.39 | 45,000 |
| 2023-12-05 | $10.00 | $19.42 | 4,800 |
| 2023-12-04 | $9.97 | $19.36 | 0 |
| 2023-12-01 | $9.97 | $19.36 | 11,600 |
| 2023-11-30 | $9.93 | $19.28 | 1,500 |
| 2023-11-29 | $9.94 | $19.30 | 100 |
| 2023-11-28 | $9.95 | $19.32 | 3,400 |
| 2023-11-27 | $9.90 | $19.23 | 200 |
| 2023-11-24 | $9.80 | $19.03 | 700 |
| 2023-11-22 | $9.80 | $19.03 | 4,100 |
| 2023-11-21 | $9.85 | $19.13 | 5,300 |
| 2023-11-20 | $10.01 | $19.44 | 0 |
| 2023-11-17 | $10.01 | $19.44 | 2,400 |
| 2023-11-16 | $10.18 | $19.77 | 0 |
| 2023-11-15 | $10.18 | $19.77 | 2,100 |
| 2023-11-14 | $10.05 | $19.52 | 6,100 |
| 2023-11-13 | $9.75 | $18.94 | 0 |
| 2023-11-10 | $9.75 | $18.94 | 8,300 |
| 2023-11-09 | $9.00 | $17.48 | 8,300 |
| 2023-11-08 | $9.00 | $17.48 | 14,600 |
| 2023-11-07 | $8.97 | $17.42 | 3,500 |
| 2023-11-06 | $8.95 | $17.38 | 10,600 |
| 2023-11-03 | $8.91 | $17.30 | 4,200 |
| 2023-11-02 | $8.80 | $17.09 | 12,000 |
| 2023-11-01 | $8.97 | $17.42 | 16,300 |
| 2023-10-31 | $11.00 | $21.37 | 320 |
| 2023-10-30 | $10.55 | $20.50 | 427 |
| 2023-10-27 | $9.94 | $19.30 | 160 |
| 2023-10-26 | $9.86 | $19.15 | 1,760 |
| 2023-10-25 | $10.59 | $20.57 | 160 |
| 2023-10-24 | $10.35 | $20.10 | 267 |
| 2023-10-23 | $9.84 | $19.12 | 267 |
| 2023-10-20 | $9.75 | $18.93 | 213 |
| 2023-10-19 | $9.84 | $19.12 | 0 |
| 2023-10-18 | $9.84 | $19.12 | 0 |
| 2023-10-17 | $9.84 | $19.12 | 0 |
| 2023-10-16 | $9.84 | $19.12 | 0 |
| 2023-10-13 | $9.84 | $19.12 | 320 |
| 2023-10-12 | $9.82 | $19.08 | 0 |
| 2023-10-11 | $9.82 | $19.08 | 0 |
| 2023-10-10 | $9.82 | $19.08 | 0 |
| 2023-10-09 | $9.82 | $19.08 | 0 |
| 2023-10-06 | $9.82 | $19.08 | 0 |
| 2023-10-05 | $9.82 | $19.08 | 0 |
| 2023-10-04 | $9.82 | $19.08 | 53 |
| 2023-10-03 | $10.31 | $20.03 | 53 |
| 2023-10-02 | $10.78 | $20.94 | 427 |
| 2023-09-29 | $11.62 | $22.57 | 800 |
| 2023-09-28 | $11.62 | $22.57 | 427 |
| 2023-09-27 | $11.62 | $22.57 | 747 |
| 2023-09-26 | $11.25 | $21.85 | 0 |
| 2023-09-25 | $11.25 | $21.85 | 267 |
| 2023-09-22 | $12.56 | $24.39 | 267 |
| 2023-09-21 | $12.65 | $24.58 | 53 |
| 2023-09-20 | $13.87 | $26.94 | 53 |
| 2023-09-19 | $13.55 | $26.32 | 0 |
| 2023-09-18 | $13.55 | $26.32 | 373 |
| 2023-09-15 | $12.65 | $24.58 | 107 |
| 2023-09-14 | $12.75 | $24.76 | 0 |
| 2023-09-13 | $12.75 | $24.76 | 0 |
| 2023-09-12 | $12.75 | $24.76 | 693 |
| 2023-09-11 | $12.65 | $24.58 | 0 |
| 2023-09-08 | $12.65 | $24.58 | 907 |
| 2023-09-07 | $12.75 | $24.76 | 960 |
| 2023-09-06 | $13.52 | $26.25 | 0 |
| 2023-09-05 | $13.52 | $26.25 | 107 |
| 2023-09-01 | $13.22 | $25.67 | 0 |
| 2023-08-31 | $13.22 | $25.67 | 0 |
| 2023-08-30 | $13.22 | $25.67 | 53 |
| 2023-08-29 | $13.12 | $25.49 | 160 |
| 2023-08-28 | $13.52 | $26.25 | 320 |
| 2023-08-25 | $12.65 | $24.58 | 2,454 |
| 2023-08-24 | $13.50 | $26.21 | 0 |
| 2023-08-23 | $13.50 | $26.21 | 0 |
| 2023-08-22 | $13.50 | $26.21 | 0 |
| 2023-08-21 | $13.50 | $26.21 | 533 |
| 2023-08-18 | $13.50 | $26.21 | 0 |
| 2023-08-17 | $13.50 | $26.21 | 0 |
| 2023-08-16 | $13.50 | $26.21 | 160 |
| 2023-08-15 | $13.52 | $26.25 | 53 |
| 2023-08-14 | $13.54 | $26.29 | 53 |
| 2023-08-11 | $12.58 | $24.43 | 0 |
| 2023-08-10 | $12.58 | $24.43 | 0 |
| 2023-08-09 | $12.58 | $24.43 | 160 |
| 2023-08-08 | $13.31 | $25.85 | 53 |
| 2023-08-07 | $12.84 | $24.94 | 0 |
| 2023-08-04 | $12.84 | $24.94 | 0 |
| 2023-08-03 | $12.84 | $24.94 | 0 |
| 2023-08-02 | $12.84 | $24.94 | 213 |
| 2023-08-01 | $13.40 | $26.03 | 160 |
| 2023-07-31 | $13.69 | $26.58 | 533 |
| 2023-07-28 | $14.44 | $28.04 | 0 |
| 2023-07-27 | $14.44 | $28.04 | 427 |
| 2023-07-26 | $14.53 | $28.22 | 0 |
| 2023-07-25 | $14.53 | $28.22 | 107 |
| 2023-07-24 | $14.53 | $28.22 | 0 |
| 2023-07-21 | $14.53 | $28.22 | 0 |
| 2023-07-20 | $14.53 | $28.22 | 267 |
| 2023-07-19 | $14.57 | $28.29 | 0 |
| 2023-07-18 | $14.57 | $28.29 | 0 |
| 2023-07-17 | $14.57 | $28.29 | 160 |
| 2023-07-14 | $13.87 | $26.94 | 907 |
| 2023-07-13 | $14.66 | $28.47 | 0 |
| 2023-07-12 | $14.66 | $28.47 | 320 |
| 2023-07-11 | $14.06 | $27.31 | 0 |
| 2023-07-10 | $14.06 | $27.31 | 0 |
| 2023-07-07 | $14.06 | $27.31 | 0 |
| 2023-07-06 | $14.06 | $27.31 | 0 |
| 2023-07-05 | $14.06 | $27.31 | 0 |
| 2023-07-03 | $14.06 | $27.31 | 0 |
| 2023-06-30 | $14.06 | $27.31 | 480 |
| 2023-06-29 | $14.34 | $27.85 | 0 |
| 2023-06-28 | $14.34 | $27.85 | 0 |
| 2023-06-27 | $14.34 | $27.85 | 0 |
| 2023-06-26 | $14.34 | $27.85 | 0 |
| 2023-06-23 | $14.34 | $27.85 | 0 |
| 2023-06-22 | $14.34 | $27.85 | 0 |
| 2023-06-21 | $14.34 | $27.85 | 0 |
| 2023-06-20 | $14.34 | $27.85 | 0 |
| 2023-06-16 | $14.34 | $27.85 | 0 |
| 2023-06-15 | $14.34 | $27.85 | 0 |
| 2023-06-14 | $14.34 | $27.85 | 0 |
| 2023-06-13 | $14.34 | $27.85 | 0 |
| 2023-06-12 | $14.34 | $27.85 | 0 |
| 2023-06-09 | $14.34 | $27.85 | 0 |
| 2023-06-08 | $14.34 | $27.85 | 0 |
| 2023-06-07 | $14.34 | $27.85 | 160 |
| 2023-06-06 | $15.37 | $29.86 | 0 |
| 2023-06-05 | $15.37 | $29.86 | 0 |
| 2023-06-02 | $15.37 | $29.86 | 0 |
| 2023-06-01 | $15.37 | $29.86 | 0 |
| 2023-05-31 | $15.37 | $29.86 | 0 |
| 2023-05-30 | $15.37 | $29.86 | 0 |
| 2023-05-26 | $15.37 | $29.86 | 0 |
| 2023-05-25 | $15.37 | $29.86 | 213 |
| 2023-05-24 | $15.94 | $30.95 | 160 |
| 2023-05-23 | $14.72 | $28.58 | 3,520 |
| 2023-05-22 | $13.50 | $26.21 | 0 |
| 2023-05-19 | $13.50 | $26.21 | 0 |
| 2023-05-18 | $13.50 | $26.21 | 0 |
| 2023-05-17 | $13.50 | $26.21 | 0 |
| 2023-05-16 | $13.50 | $26.21 | 0 |
| 2023-05-15 | $13.50 | $26.21 | 0 |
| 2023-05-12 | $13.50 | $26.21 | 0 |
| 2023-05-11 | $13.50 | $26.21 | 0 |
| 2023-05-10 | $13.50 | $26.21 | 0 |
| 2023-05-09 | $13.50 | $26.21 | 0 |
| 2023-05-08 | $13.50 | $26.21 | 160 |
| 2023-05-05 | $13.12 | $25.49 | 0 |
| 2023-05-04 | $13.12 | $25.49 | 0 |
| 2023-05-03 | $13.12 | $25.49 | 267 |
| 2023-05-02 | $12.30 | $23.88 | 0 |
| 2023-05-01 | $12.30 | $23.88 | 0 |
| 2023-04-28 | $12.30 | $23.88 | 0 |
| 2023-04-27 | $12.30 | $23.88 | 0 |
| 2023-04-26 | $12.30 | $23.88 | 320 |
| 2023-04-25 | $12.37 | $24.03 | 1,974 |
| 2023-04-24 | $12.67 | $24.61 | 0 |
| 2023-04-21 | $12.67 | $24.61 | 0 |
| 2023-04-20 | $12.67 | $24.61 | 0 |
| 2023-04-19 | $12.67 | $24.61 | 0 |
| 2023-04-18 | $12.67 | $24.61 | 0 |
| 2023-04-17 | $12.67 | $24.61 | 0 |
| 2023-04-14 | $12.67 | $24.61 | 0 |
| 2023-04-13 | $12.67 | $24.61 | 0 |
| 2023-04-12 | $12.67 | $24.61 | 0 |
| 2023-04-11 | $12.67 | $24.61 | 0 |
| 2023-04-10 | $12.67 | $24.61 | 0 |
| 2023-04-06 | $12.67 | $24.61 | 4,161 |
| 2023-04-05 | $12.65 | $24.58 | 107 |
| 2023-04-04 | $12.65 | $24.58 | 1,013 |
| 2023-04-03 | $12.56 | $24.39 | 5,121 |
| 2023-03-31 | $12.22 | $23.74 | 800 |
| 2023-03-30 | $12.75 | $24.76 | 213 |
| 2023-03-29 | $12.67 | $24.61 | 107 |
| 2023-03-28 | $13.12 | $25.49 | 0 |
| 2023-03-27 | $13.12 | $25.49 | 0 |
| 2023-03-24 | $13.12 | $25.49 | 53 |
| 2023-03-23 | $12.19 | $23.67 | 587 |
| 2023-03-22 | $12.65 | $24.58 | 0 |
| 2023-03-21 | $12.65 | $24.58 | 0 |
| 2023-03-20 | $12.65 | $24.58 | 267 |
| 2023-03-17 | $13.25 | $25.74 | 0 |
| 2023-03-16 | $13.25 | $25.74 | 0 |
| 2023-03-15 | $13.25 | $25.74 | 213 |
| 2023-03-14 | $15.02 | $29.16 | 0 |
| 2023-03-13 | $15.02 | $28.80 | 213 |
| 2023-03-10 | $15.47 | $29.66 | 640 |
| 2023-03-09 | $15.94 | $30.56 | 0 |
| 2023-03-08 | $15.94 | $30.56 | 0 |
| 2023-03-07 | $15.94 | $30.56 | 0 |
| 2023-03-06 | $15.94 | $30.56 | 1,280 |
| 2023-03-03 | $16.50 | $31.64 | 0 |
| 2023-03-02 | $16.50 | $31.64 | 0 |
| 2023-03-01 | $16.50 | $31.64 | 0 |
| 2023-02-28 | $16.50 | $31.64 | 0 |
| 2023-02-27 | $16.50 | $31.64 | 693 |
| 2023-02-24 | $15.75 | $30.20 | 0 |
| 2023-02-23 | $15.75 | $30.20 | 800 |
| 2023-02-22 | $15.99 | $30.67 | 213 |
| 2023-02-21 | $16.50 | $31.64 | 160 |
| 2023-02-17 | $15.94 | $30.56 | 0 |
| 2023-02-16 | $15.94 | $30.56 | 0 |
| 2023-02-15 | $15.94 | $30.56 | 160 |
| 2023-02-14 | $15.94 | $30.56 | 533 |
| 2023-02-13 | $15.84 | $30.38 | 0 |
| 2023-02-10 | $15.84 | $30.38 | 0 |
| 2023-02-09 | $15.84 | $30.38 | 0 |
| 2023-02-08 | $15.84 | $30.38 | 3,200 |
| 2023-02-07 | $15.56 | $29.84 | 0 |
| 2023-02-06 | $15.56 | $29.84 | 0 |
| 2023-02-03 | $15.56 | $29.84 | 0 |
| 2023-02-02 | $15.56 | $29.84 | 480 |
| 2023-02-01 | $15.65 | $30.02 | 320 |
| 2023-01-31 | $16.50 | $31.64 | 0 |
| 2023-01-30 | $16.50 | $31.64 | 1,120 |
| 2023-01-27 | $16.12 | $30.92 | 0 |
| 2023-01-26 | $16.12 | $30.92 | 0 |
| 2023-01-25 | $16.12 | $30.92 | 0 |
| 2023-01-24 | $16.12 | $30.92 | 0 |
| 2023-01-23 | $16.12 | $30.92 | 213 |
| 2023-01-20 | $16.87 | $32.36 | 0 |
| 2023-01-19 | $16.87 | $32.36 | 0 |
| 2023-01-18 | $16.87 | $32.36 | 0 |
| 2023-01-17 | $16.87 | $32.36 | 0 |
| 2023-01-13 | $16.87 | $32.36 | 0 |
| 2023-01-12 | $16.87 | $32.36 | 0 |
| 2023-01-11 | $16.87 | $32.36 | 0 |
| 2023-01-10 | $16.87 | $32.36 | 0 |
| 2023-01-09 | $16.87 | $32.36 | 533 |
| 2023-01-06 | $17.81 | $34.16 | 0 |
| 2023-01-05 | $17.81 | $34.16 | 0 |
| 2023-01-04 | $17.81 | $34.16 | 0 |
| 2023-01-03 | $17.81 | $34.16 | 0 |