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
- 2010-04-26 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 | $14.27 | $16.03 | 0 |
| 2023-12-28 | $14.27 | $16.03 | 2,000 |
| 2023-12-27 | $14.27 | $16.03 | 79,000 |
| 2023-12-26 | $13.97 | $15.70 | 3,000 |
| 2023-12-22 | $14.32 | $16.09 | 6,000 |
| 2023-12-21 | $13.83 | $15.54 | 2,000 |
| 2023-12-20 | $13.83 | $15.54 | 4,500 |
| 2023-12-19 | $13.87 | $15.58 | 2,500 |
| 2023-12-18 | $13.60 | $15.28 | 3,500 |
| 2023-12-15 | $13.86 | $15.58 | 2,000 |
| 2023-12-14 | $13.86 | $15.58 | 5,500 |
| 2023-12-13 | $13.91 | $15.63 | 9,500 |
| 2023-12-12 | $13.57 | $15.25 | 5,500 |
| 2023-12-11 | $13.40 | $15.06 | 9,000 |
| 2023-12-08 | $13.84 | $15.55 | 1,500 |
| 2023-12-07 | $13.84 | $15.55 | 4,000 |
| 2023-12-06 | $13.91 | $15.63 | 3,500 |
| 2023-12-05 | $13.63 | $15.31 | 2,500 |
| 2023-12-04 | $14.25 | $16.01 | 8,000 |
| 2023-12-01 | $14.22 | $15.97 | 17,500 |
| 2023-11-30 | $13.79 | $15.49 | 4,500 |
| 2023-11-29 | $14.08 | $15.82 | 1,500 |
| 2023-11-28 | $14.08 | $15.82 | 1,500 |
| 2023-11-27 | $14.08 | $15.82 | 10,500 |
| 2023-11-24 | $13.90 | $15.62 | 41,000 |
| 2023-11-22 | $13.81 | $15.52 | 38,500 |
| 2023-11-21 | $13.68 | $15.37 | 3,000 |
| 2023-11-20 | $13.94 | $15.66 | 15,500 |
| 2023-11-17 | $13.74 | $15.44 | 9,000 |
| 2023-11-16 | $13.44 | $15.10 | 58,000 |
| 2023-11-15 | $13.23 | $14.87 | 5,000 |
| 2023-11-14 | $13.11 | $14.73 | 3,000 |
| 2023-11-13 | $13.40 | $15.06 | 6,500 |
| 2023-11-10 | $12.91 | $14.50 | 6,000 |
| 2023-11-09 | $12.81 | $14.39 | 24,500 |
| 2023-11-08 | $12.51 | $14.06 | 2,000 |
| 2023-11-07 | $12.51 | $14.06 | 9,500 |
| 2023-11-06 | $12.78 | $14.36 | 13,000 |
| 2023-11-03 | $13.23 | $14.86 | 6,500 |
| 2023-11-02 | $12.66 | $14.22 | 6,000 |
| 2023-11-01 | $12.51 | $14.05 | 12,000 |
| 2023-10-31 | $12.49 | $14.03 | 4,000 |
| 2023-10-30 | $12.60 | $14.16 | 5,500 |
| 2023-10-27 | $12.07 | $13.56 | 9,000 |
| 2023-10-26 | $11.49 | $12.91 | 6,000 |
| 2023-10-25 | $11.54 | $12.97 | 18,000 |
| 2023-10-24 | $11.71 | $13.16 | 3,500 |
| 2023-10-23 | $11.48 | $12.90 | 21,000 |
| 2023-10-20 | $11.55 | $12.97 | 18,500 |
| 2023-10-19 | $11.72 | $13.17 | 4,000 |
| 2023-10-18 | $11.87 | $13.33 | 5,000 |
| 2023-10-17 | $12.01 | $13.50 | 9,000 |
| 2023-10-16 | $12.14 | $13.64 | 89,500 |
| 2023-10-13 | $12.02 | $13.50 | 69,500 |
| 2023-10-12 | $12.30 | $13.82 | 3,500 |
| 2023-10-11 | $11.90 | $13.37 | 5,500 |
| 2023-10-10 | $11.82 | $13.28 | 4,500 |
| 2023-10-09 | $11.93 | $13.40 | 4,500 |
| 2023-10-06 | $11.84 | $13.30 | 7,500 |
| 2023-10-05 | $11.85 | $13.32 | 8,000 |
| 2023-10-04 | $11.71 | $13.16 | 5,000 |
| 2023-10-03 | $12.21 | $13.72 | 9,000 |
| 2023-10-02 | $12.22 | $13.73 | 4,500 |
| 2023-09-29 | $13.01 | $14.62 | 1,500 |
| 2023-09-28 | $13.01 | $14.62 | 3,000 |
| 2023-09-27 | $13.17 | $14.67 | 815,000 |
| 2023-09-26 | $12.86 | $14.33 | 6,500 |
| 2023-09-25 | $13.15 | $14.65 | 8,500 |
| 2023-09-22 | $13.29 | $14.82 | 18,500 |
| 2023-09-21 | $13.33 | $14.86 | 889,000 |
| 2023-09-20 | $13.39 | $14.92 | 6,500 |
| 2023-09-19 | $13.50 | $15.04 | 3,000 |
| 2023-09-18 | $13.60 | $15.16 | 8,500 |
| 2023-09-15 | $13.29 | $14.81 | 6,500 |
| 2023-09-14 | $13.01 | $14.50 | 7,500 |
| 2023-09-13 | $13.02 | $14.51 | 2,000 |
| 2023-09-12 | $13.52 | $15.07 | 0 |
| 2023-09-11 | $13.52 | $15.07 | 758,500 |
| 2023-09-08 | $13.52 | $15.07 | 4,000 |
| 2023-09-07 | $13.54 | $15.09 | 1,500 |
| 2023-09-06 | $13.54 | $15.09 | 1,000 |
| 2023-09-05 | $13.49 | $15.04 | 0 |
| 2023-09-01 | $13.49 | $15.04 | 0 |
| 2023-08-31 | $13.49 | $15.04 | 5,000 |
| 2023-08-30 | $13.28 | $14.80 | 0 |
| 2023-08-29 | $13.28 | $14.80 | 8,500 |
| 2023-08-28 | $12.79 | $14.26 | 4,000 |
| 2023-08-25 | $12.99 | $14.48 | 1,500 |
| 2023-08-24 | $12.92 | $14.39 | 4,000 |
| 2023-08-23 | $12.83 | $14.30 | 3,500 |
| 2023-08-22 | $12.88 | $14.35 | 2,500 |
| 2023-08-21 | $12.75 | $14.21 | 1,500 |
| 2023-08-18 | $12.75 | $14.21 | 2,500 |
| 2023-08-17 | $12.75 | $14.21 | 5,000 |
| 2023-08-16 | $12.76 | $14.22 | 0 |
| 2023-08-15 | $12.76 | $14.22 | 0 |
| 2023-08-14 | $12.76 | $14.22 | 0 |
| 2023-08-11 | $12.76 | $14.22 | 0 |
| 2023-08-10 | $12.76 | $14.22 | 1,000 |
| 2023-08-09 | $12.68 | $14.13 | 0 |
| 2023-08-08 | $12.68 | $14.13 | 0 |
| 2023-08-07 | $12.68 | $14.13 | 500 |
| 2023-08-04 | $12.68 | $14.13 | 2,000 |
| 2023-08-03 | $12.90 | $14.38 | 1,000 |
| 2023-08-02 | $12.90 | $14.38 | 500 |
| 2023-08-01 | $12.90 | $14.38 | 1,000 |
| 2023-07-31 | $12.90 | $14.38 | 3,500 |
| 2023-07-28 | $12.70 | $14.15 | 1,500 |
| 2023-07-27 | $12.66 | $14.11 | 5,000 |
| 2023-07-26 | $12.76 | $14.22 | 1,500 |
| 2023-07-25 | $12.43 | $13.85 | 1,500 |
| 2023-07-24 | $12.43 | $13.85 | 0 |
| 2023-07-21 | $12.43 | $13.85 | 4,500 |
| 2023-07-20 | $12.82 | $14.29 | 0 |
| 2023-07-19 | $12.82 | $14.29 | 2,500 |
| 2023-07-18 | $12.86 | $14.34 | 500 |
| 2023-07-17 | $12.86 | $14.34 | 1,500 |
| 2023-07-14 | $12.82 | $14.28 | 1,500 |
| 2023-07-13 | $12.82 | $14.28 | 3,000 |
| 2023-07-12 | $12.69 | $14.14 | 0 |
| 2023-07-11 | $12.69 | $14.14 | 500 |
| 2023-07-10 | $12.69 | $14.14 | 1,500 |
| 2023-07-07 | $12.40 | $13.82 | 1,500 |
| 2023-07-06 | $12.40 | $13.82 | 0 |
| 2023-07-05 | $12.40 | $13.82 | 1,500 |
| 2023-07-03 | $12.47 | $13.90 | 5,500 |
| 2023-06-30 | $12.45 | $13.88 | 2,000 |
| 2023-06-29 | $12.61 | $14.05 | 0 |
| 2023-06-28 | $12.61 | $14.05 | 7,500 |
| 2023-06-27 | $12.02 | $13.40 | 5,000 |
| 2023-06-26 | $11.98 | $13.35 | 2,000 |
| 2023-06-23 | $12.05 | $13.43 | 6,500 |
| 2023-06-22 | $12.85 | $14.32 | 500 |
| 2023-06-21 | $12.85 | $14.32 | 6,000 |
| 2023-06-20 | $12.16 | $13.55 | 6,500 |
| 2023-06-16 | $12.70 | $14.16 | 0 |
| 2023-06-15 | $12.70 | $14.16 | 2,500 |
| 2023-06-14 | $12.70 | $14.15 | 1,000 |
| 2023-06-13 | $12.55 | $13.99 | 0 |
| 2023-06-12 | $12.55 | $13.99 | 1,500 |
| 2023-06-09 | $12.63 | $14.07 | 9,500 |
| 2023-06-08 | $12.37 | $13.79 | 25,500 |
| 2023-06-07 | $12.33 | $13.74 | 1,500 |
| 2023-06-06 | $12.33 | $13.74 | 2,500 |
| 2023-06-05 | $12.18 | $13.58 | 1,500 |
| 2023-06-02 | $12.18 | $13.58 | 2,000 |
| 2023-06-01 | $11.64 | $12.97 | 2,500 |
| 2023-05-31 | $11.93 | $13.30 | 0 |
| 2023-05-30 | $11.93 | $13.30 | 4,000 |
| 2023-05-26 | $11.81 | $13.16 | 26,500 |
| 2023-05-25 | $11.50 | $12.82 | 34,000 |
| 2023-05-24 | $12.03 | $13.40 | 0 |
| 2023-05-23 | $12.03 | $13.40 | 1,500 |
| 2023-05-22 | $12.03 | $13.40 | 0 |
| 2023-05-19 | $12.03 | $13.40 | 126,500 |
| 2023-05-18 | $12.15 | $13.54 | 3,000 |
| 2023-05-17 | $11.90 | $13.26 | 1,500 |
| 2023-05-16 | $11.90 | $13.26 | 1,500 |
| 2023-05-15 | $11.79 | $13.14 | 5,000 |
| 2023-05-12 | $11.61 | $12.94 | 16,000 |
| 2023-05-11 | $11.61 | $12.94 | 2,500 |
| 2023-05-10 | $11.76 | $13.11 | 0 |
| 2023-05-09 | $11.76 | $13.11 | 33,500 |
| 2023-05-08 | $11.33 | $12.62 | 2,000 |
| 2023-05-05 | $11.33 | $12.62 | 1,500 |
| 2023-05-04 | $11.33 | $12.62 | 8,500 |
| 2023-05-03 | $11.31 | $12.60 | 0 |
| 2023-05-02 | $11.31 | $12.60 | 4,500 |
| 2023-05-01 | $11.42 | $12.73 | 5,500 |
| 2023-04-28 | $11.08 | $12.35 | 10,000 |
| 2023-04-27 | $11.50 | $12.81 | 2,000 |
| 2023-04-26 | $11.11 | $12.39 | 6,000 |
| 2023-04-25 | $11.56 | $12.88 | 17,500 |
| 2023-04-24 | $11.54 | $12.86 | 827,000 |
| 2023-04-21 | $11.55 | $12.87 | 271,000 |
| 2023-04-20 | $11.22 | $12.50 | 0 |
| 2023-04-19 | $11.22 | $12.50 | 1,000 |
| 2023-04-18 | $11.06 | $12.33 | 0 |
| 2023-04-17 | $11.06 | $12.33 | 1,500 |
| 2023-04-14 | $10.80 | $12.03 | 0 |
| 2023-04-13 | $10.80 | $12.03 | 0 |
| 2023-04-12 | $10.80 | $12.03 | 0 |
| 2023-04-11 | $10.80 | $12.03 | 0 |
| 2023-04-10 | $10.80 | $12.03 | 0 |
| 2023-04-06 | $10.80 | $12.03 | 0 |
| 2023-04-05 | $10.80 | $12.03 | 1,500 |
| 2023-04-04 | $11.12 | $12.39 | 0 |
| 2023-04-03 | $11.12 | $12.39 | 1,000 |
| 2023-03-31 | $10.54 | $11.75 | 0 |
| 2023-03-30 | $10.54 | $11.75 | 0 |
| 2023-03-29 | $10.54 | $11.62 | 0 |
| 2023-03-28 | $10.54 | $11.62 | 0 |
| 2023-03-27 | $10.54 | $11.62 | 0 |
| 2023-03-24 | $10.54 | $11.62 | 0 |
| 2023-03-23 | $10.54 | $11.62 | 1,500 |
| 2023-03-22 | $10.46 | $11.54 | 500 |
| 2023-03-21 | $10.46 | $11.53 | 6,000 |
| 2023-03-20 | $10.42 | $11.48 | 1,500 |
| 2023-03-17 | $10.07 | $11.10 | 3,500 |
| 2023-03-16 | $10.07 | $11.10 | 1,500 |
| 2023-03-15 | $9.91 | $10.92 | 12,000 |
| 2023-03-14 | $10.32 | $11.38 | 0 |
| 2023-03-13 | $10.32 | $11.38 | 500 |
| 2023-03-10 | $10.32 | $11.38 | 2,500 |
| 2023-03-09 | $10.52 | $11.60 | 500 |
| 2023-03-08 | $10.52 | $11.60 | 55,500 |
| 2023-03-07 | $10.52 | $11.60 | 6,500 |
| 2023-03-06 | $10.59 | $11.68 | 2,000 |
| 2023-03-03 | $10.19 | $11.23 | 0 |
| 2023-03-02 | $10.19 | $11.23 | 0 |
| 2023-03-01 | $10.19 | $11.23 | 2,000 |
| 2023-02-28 | $10.11 | $11.15 | 0 |
| 2023-02-27 | $10.11 | $11.15 | 2,000 |
| 2023-02-24 | $10.04 | $11.07 | 1,500 |
| 2023-02-23 | $10.39 | $11.45 | 0 |
| 2023-02-22 | $10.39 | $11.45 | 0 |
| 2023-02-21 | $10.39 | $11.45 | 1,500 |
| 2023-02-17 | $10.37 | $11.43 | 1,500 |
| 2023-02-16 | $10.36 | $11.42 | 2,000 |
| 2023-02-15 | $10.40 | $11.47 | 0 |
| 2023-02-14 | $10.40 | $11.47 | 3,500 |
| 2023-02-13 | $10.49 | $11.56 | 6,000 |
| 2023-02-10 | $10.47 | $11.55 | 0 |
| 2023-02-09 | $10.47 | $11.55 | 0 |
| 2023-02-08 | $10.47 | $11.55 | 0 |
| 2023-02-07 | $10.47 | $11.55 | 1,500 |
| 2023-02-06 | $10.66 | $11.75 | 1,500 |
| 2023-02-03 | $10.65 | $11.75 | 1,500 |
| 2023-02-02 | $10.65 | $11.75 | 0 |
| 2023-02-01 | $10.65 | $11.75 | 4,000 |
| 2023-01-31 | $10.55 | $11.63 | 0 |
| 2023-01-30 | $10.55 | $11.63 | 0 |
| 2023-01-27 | $10.55 | $11.63 | 1,500 |
| 2023-01-26 | $10.69 | $11.79 | 0 |
| 2023-01-25 | $10.69 | $11.79 | 1,000 |
| 2023-01-24 | $10.20 | $11.25 | 8,500 |
| 2023-01-23 | $10.20 | $11.25 | 0 |
| 2023-01-20 | $10.20 | $11.25 | 0 |
| 2023-01-19 | $10.20 | $11.25 | 9,000 |
| 2023-01-18 | $10.18 | $11.23 | 0 |
| 2023-01-17 | $10.18 | $11.23 | 2,000 |
| 2023-01-13 | $9.90 | $10.91 | 1,000 |
| 2023-01-12 | $10.07 | $11.10 | 2,000 |
| 2023-01-11 | $10.05 | $11.08 | 66,500 |
| 2023-01-10 | $10.00 | $11.02 | 2,000 |
| 2023-01-09 | $10.38 | $11.44 | 0 |
| 2023-01-06 | $10.38 | $11.44 | 0 |
| 2023-01-05 | $10.38 | $11.44 | 0 |
| 2023-01-04 | $10.38 | $11.44 | 0 |
| 2023-01-03 | $10.38 | $11.44 | 2,500 |