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
- 2021-01-08 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 | $13.84 | $14.39 | 0 |
| 2023-12-28 | $13.84 | $14.39 | 0 |
| 2023-12-27 | $13.84 | $14.39 | 7,000 |
| 2023-12-26 | $13.81 | $14.36 | 200 |
| 2023-12-22 | $13.80 | $14.35 | 0 |
| 2023-12-21 | $13.80 | $14.35 | 500 |
| 2023-12-20 | $13.85 | $14.40 | 0 |
| 2023-12-19 | $13.85 | $14.40 | 43,600 |
| 2023-12-18 | $13.00 | $13.52 | 57,700 |
| 2023-12-15 | $13.00 | $13.52 | 118,300 |
| 2023-12-14 | $13.00 | $13.52 | 1,500 |
| 2023-12-13 | $12.49 | $12.98 | 10,400 |
| 2023-12-12 | $12.80 | $13.31 | 2,200 |
| 2023-12-11 | $13.48 | $14.02 | 1,408,600 |
| 2023-12-08 | $13.48 | $14.02 | 120,100 |
| 2023-12-07 | $12.98 | $13.50 | 0 |
| 2023-12-06 | $12.98 | $13.50 | 0 |
| 2023-12-05 | $12.98 | $13.50 | 300 |
| 2023-12-04 | $13.40 | $13.93 | 100,100 |
| 2023-12-01 | $13.47 | $14.01 | 30,500 |
| 2023-11-30 | $13.66 | $14.21 | 210,400 |
| 2023-11-29 | $14.12 | $14.68 | 210,000 |
| 2023-11-28 | $14.12 | $14.68 | 80,000 |
| 2023-11-27 | $14.12 | $14.68 | 60,100 |
| 2023-11-24 | $14.12 | $14.68 | 0 |
| 2023-11-22 | $14.12 | $14.68 | 100 |
| 2023-11-21 | $14.12 | $14.68 | 0 |
| 2023-11-20 | $14.12 | $14.68 | 0 |
| 2023-11-17 | $14.12 | $14.68 | 80,000 |
| 2023-11-16 | $14.12 | $14.68 | 200 |
| 2023-11-15 | $14.38 | $14.95 | 40,700 |
| 2023-11-14 | $12.78 | $13.29 | 80,100 |
| 2023-11-13 | $12.78 | $13.29 | 100 |
| 2023-11-10 | $12.78 | $13.29 | 0 |
| 2023-11-09 | $12.78 | $13.29 | 110,800 |
| 2023-11-08 | $12.90 | $13.42 | 200 |
| 2023-11-07 | $13.46 | $13.99 | 0 |
| 2023-11-06 | $13.46 | $13.99 | 259,300 |
| 2023-11-03 | $12.41 | $12.91 | 0 |
| 2023-11-02 | $12.41 | $12.91 | 100,300 |
| 2023-11-01 | $12.40 | $12.90 | 1,800 |
| 2023-10-31 | $13.13 | $13.66 | 0 |
| 2023-10-30 | $13.13 | $13.66 | 60,000 |
| 2023-10-27 | $13.13 | $13.66 | 160,000 |
| 2023-10-26 | $13.13 | $13.66 | 121,100 |
| 2023-10-25 | $12.64 | $13.15 | 120,300 |
| 2023-10-24 | $12.88 | $13.40 | 1,772,700 |
| 2023-10-23 | $12.43 | $12.93 | 1,462,800 |
| 2023-10-20 | $12.11 | $12.60 | 1,690,000 |
| 2023-10-19 | $12.90 | $13.41 | 570,400 |
| 2023-10-18 | $12.90 | $13.41 | 104,300 |
| 2023-10-17 | $13.24 | $13.76 | 177,500 |
| 2023-10-16 | $13.86 | $14.41 | 61,400 |
| 2023-10-13 | $13.87 | $14.42 | 105,500 |
| 2023-10-12 | $13.87 | $14.42 | 198,500 |
| 2023-10-11 | $14.04 | $14.60 | 0 |
| 2023-10-10 | $14.04 | $14.60 | 0 |
| 2023-10-09 | $14.04 | $14.60 | 0 |
| 2023-10-06 | $14.04 | $14.60 | 0 |
| 2023-10-05 | $14.04 | $14.60 | 6,400 |
| 2023-10-04 | $14.04 | $14.60 | 400 |
| 2023-10-03 | $14.47 | $15.05 | 10,100 |
| 2023-10-02 | $14.47 | $15.05 | 11,400 |
| 2023-09-29 | $14.47 | $15.05 | 0 |
| 2023-09-28 | $14.47 | $15.05 | 500 |
| 2023-09-27 | $14.51 | $15.09 | 190,000 |
| 2023-09-26 | $14.51 | $15.09 | 210,000 |
| 2023-09-25 | $14.51 | $15.09 | 0 |
| 2023-09-22 | $14.51 | $15.09 | 0 |
| 2023-09-21 | $14.51 | $15.09 | 220,200 |
| 2023-09-20 | $15.14 | $15.75 | 1,000 |
| 2023-09-19 | $14.83 | $15.42 | 60,400 |
| 2023-09-18 | $16.12 | $16.77 | 0 |
| 2023-09-15 | $16.12 | $16.77 | 900 |
| 2023-09-14 | $16.03 | $16.67 | 40,300 |
| 2023-09-13 | $15.50 | $16.12 | 200 |
| 2023-09-12 | $16.89 | $17.56 | 0 |
| 2023-09-11 | $16.89 | $17.56 | 290,000 |
| 2023-09-08 | $16.89 | $17.56 | 0 |
| 2023-09-07 | $16.89 | $17.56 | 70,000 |
| 2023-09-06 | $16.89 | $17.56 | 300 |
| 2023-09-05 | $17.15 | $17.84 | 0 |
| 2023-09-01 | $17.15 | $17.84 | 2,800 |
| 2023-08-31 | $16.80 | $17.47 | 0 |
| 2023-08-30 | $16.80 | $17.47 | 200 |
| 2023-08-29 | $16.28 | $16.93 | 0 |
| 2023-08-28 | $16.28 | $16.93 | 80,900 |
| 2023-08-25 | $16.73 | $17.40 | 0 |
| 2023-08-24 | $16.73 | $17.40 | 0 |
| 2023-08-23 | $16.73 | $17.40 | 0 |
| 2023-08-22 | $16.73 | $17.40 | 0 |
| 2023-08-21 | $16.73 | $17.40 | 100 |
| 2023-08-18 | $16.58 | $17.25 | 200 |
| 2023-08-17 | $18.00 | $18.72 | 0 |
| 2023-08-16 | $18.00 | $18.72 | 0 |
| 2023-08-15 | $18.00 | $18.72 | 0 |
| 2023-08-14 | $18.00 | $18.72 | 0 |
| 2023-08-11 | $18.00 | $18.72 | 500 |
| 2023-08-10 | $18.50 | $19.24 | 200 |
| 2023-08-09 | $18.77 | $19.52 | 400 |
| 2023-08-08 | $19.34 | $20.11 | 500 |
| 2023-08-07 | $19.68 | $20.47 | 0 |
| 2023-08-04 | $19.68 | $20.47 | 1,300 |
| 2023-08-03 | $19.10 | $19.86 | 100 |
| 2023-08-02 | $19.10 | $19.86 | 300 |
| 2023-08-01 | $19.10 | $19.86 | 100 |
| 2023-07-31 | $19.10 | $19.86 | 100 |
| 2023-07-28 | $19.10 | $19.86 | 24,700 |
| 2023-07-27 | $19.65 | $20.44 | 0 |
| 2023-07-26 | $19.65 | $20.44 | 800 |
| 2023-07-25 | $18.97 | $19.73 | 0 |
| 2023-07-24 | $18.97 | $19.73 | 400 |
| 2023-07-21 | $18.06 | $18.78 | 0 |
| 2023-07-20 | $18.06 | $18.78 | 0 |
| 2023-07-19 | $18.06 | $18.78 | 6,500 |
| 2023-07-18 | $18.00 | $18.72 | 100 |
| 2023-07-17 | $18.85 | $19.60 | 400 |
| 2023-07-14 | $18.79 | $19.54 | 900 |
| 2023-07-13 | $18.79 | $19.54 | 0 |
| 2023-07-12 | $18.79 | $19.54 | 400 |
| 2023-07-11 | $18.11 | $18.83 | 20,000 |
| 2023-07-10 | $18.11 | $18.83 | 0 |
| 2023-07-07 | $18.11 | $18.83 | 2,400 |
| 2023-07-06 | $17.52 | $18.22 | 0 |
| 2023-07-05 | $17.52 | $18.22 | 200 |
| 2023-07-03 | $17.35 | $18.04 | 0 |
| 2023-06-30 | $17.35 | $18.04 | 0 |
| 2023-06-29 | $17.35 | $18.04 | 29,500 |
| 2023-06-28 | $17.23 | $17.92 | 125,000 |
| 2023-06-27 | $17.23 | $17.92 | 120,100 |
| 2023-06-26 | $17.23 | $17.92 | 100,300 |
| 2023-06-23 | $18.00 | $18.72 | 131,200 |
| 2023-06-22 | $18.25 | $18.98 | 100 |
| 2023-06-21 | $18.25 | $18.98 | 1,200 |
| 2023-06-20 | $19.05 | $19.81 | 33,300 |
| 2023-06-16 | $19.95 | $20.75 | 500 |
| 2023-06-15 | $19.21 | $19.98 | 0 |
| 2023-06-14 | $19.21 | $19.98 | 140,200 |
| 2023-06-13 | $19.21 | $19.98 | 200 |
| 2023-06-12 | $18.46 | $19.20 | 1,400 |
| 2023-06-09 | $18.10 | $18.82 | 100 |
| 2023-06-08 | $18.10 | $18.82 | 100 |
| 2023-06-07 | $18.10 | $18.82 | 200 |
| 2023-06-06 | $18.99 | $19.75 | 300 |
| 2023-06-05 | $17.03 | $17.71 | 300 |
| 2023-06-02 | $18.01 | $18.73 | 400 |
| 2023-06-01 | $17.40 | $18.10 | 1,300 |
| 2023-05-31 | $15.90 | $16.54 | 0 |
| 2023-05-30 | $15.90 | $16.54 | 200 |
| 2023-05-26 | $16.73 | $17.40 | 600 |
| 2023-05-25 | $16.13 | $16.78 | 900 |
| 2023-05-24 | $16.88 | $17.56 | 300 |
| 2023-05-23 | $17.47 | $18.17 | 800 |
| 2023-05-22 | $17.47 | $18.17 | 0 |
| 2023-05-19 | $17.47 | $18.17 | 500 |
| 2023-05-18 | $18.52 | $19.26 | 0 |
| 2023-05-17 | $18.52 | $19.26 | 47,600 |
| 2023-05-16 | $18.52 | $19.26 | 400 |
| 2023-05-15 | $18.80 | $19.55 | 300 |
| 2023-05-12 | $17.65 | $18.36 | 22,600 |
| 2023-05-11 | $17.18 | $17.86 | 0 |
| 2023-05-10 | $17.18 | $17.86 | 171,700 |
| 2023-05-09 | $17.62 | $18.33 | 66,200 |
| 2023-05-08 | $17.97 | $18.69 | 100 |
| 2023-05-05 | $17.70 | $18.41 | 200 |
| 2023-05-04 | $17.38 | $18.08 | 54,300 |
| 2023-05-03 | $17.00 | $17.68 | 0 |
| 2023-05-02 | $17.00 | $17.68 | 2,800 |
| 2023-05-01 | $17.84 | $18.55 | 0 |
| 2023-04-28 | $17.84 | $18.55 | 12,300 |
| 2023-04-27 | $16.75 | $17.42 | 0 |
| 2023-04-26 | $16.75 | $17.42 | 0 |
| 2023-04-25 | $16.75 | $17.42 | 94,200 |
| 2023-04-24 | $17.40 | $18.10 | 98,500 |
| 2023-04-21 | $17.62 | $18.32 | 81,800 |
| 2023-04-20 | $18.32 | $19.05 | 2,100 |
| 2023-04-19 | $18.30 | $19.03 | 5,000 |
| 2023-04-18 | $18.53 | $19.27 | 100 |
| 2023-04-17 | $18.29 | $19.02 | 0 |
| 2023-04-14 | $18.29 | $19.02 | 200 |
| 2023-04-13 | $18.75 | $19.50 | 400 |
| 2023-04-12 | $18.75 | $19.50 | 4,200 |
| 2023-04-11 | $19.92 | $20.72 | 400 |
| 2023-04-10 | $20.67 | $21.50 | 0 |
| 2023-04-06 | $20.67 | $21.50 | 0 |
| 2023-04-05 | $20.67 | $21.50 | 1,000 |
| 2023-04-04 | $20.76 | $21.60 | 500 |
| 2023-04-03 | $21.99 | $22.55 | 0 |
| 2023-03-31 | $21.99 | $22.55 | 42,000 |
| 2023-03-30 | $21.99 | $22.55 | 9,300 |
| 2023-03-29 | $20.50 | $21.02 | 400 |
| 2023-03-28 | $20.42 | $20.94 | 200 |
| 2023-03-27 | $19.75 | $20.25 | 700 |
| 2023-03-24 | $20.36 | $20.88 | 500 |
| 2023-03-23 | $19.34 | $19.83 | 0 |
| 2023-03-22 | $19.34 | $19.83 | 200 |
| 2023-03-21 | $19.53 | $20.02 | 1,100 |
| 2023-03-20 | $18.71 | $19.18 | 4,200 |
| 2023-03-17 | $19.45 | $19.94 | 2,700 |
| 2023-03-16 | $19.25 | $19.74 | 0 |
| 2023-03-15 | $19.25 | $19.74 | 200 |
| 2023-03-14 | $20.22 | $20.73 | 1,500 |
| 2023-03-13 | $20.00 | $20.51 | 900 |
| 2023-03-10 | $20.43 | $20.95 | 500 |
| 2023-03-09 | $20.50 | $21.02 | 108,700 |
| 2023-03-08 | $23.35 | $23.94 | 2,600 |
| 2023-03-07 | $23.12 | $23.71 | 7,100 |
| 2023-03-06 | $24.10 | $24.71 | 400 |
| 2023-03-03 | $23.67 | $24.26 | 200 |
| 2023-03-02 | $23.39 | $23.98 | 5,100 |
| 2023-03-01 | $23.39 | $23.98 | 1,500 |
| 2023-02-28 | $22.46 | $23.03 | 200 |
| 2023-02-27 | $22.55 | $23.12 | 200 |
| 2023-02-24 | $23.16 | $23.75 | 0 |
| 2023-02-23 | $23.16 | $23.75 | 300 |
| 2023-02-22 | $23.82 | $24.42 | 1,100 |
| 2023-02-21 | $23.95 | $24.56 | 2,448,100 |
| 2023-02-17 | $26.27 | $26.94 | 800 |
| 2023-02-16 | $27.17 | $27.86 | 2,100 |
| 2023-02-15 | $25.95 | $26.61 | 500 |
| 2023-02-14 | $26.51 | $27.18 | 0 |
| 2023-02-13 | $26.51 | $27.18 | 0 |
| 2023-02-10 | $26.51 | $27.18 | 2,500 |
| 2023-02-09 | $28.00 | $28.71 | 600 |
| 2023-02-08 | $28.57 | $29.29 | 26,000 |
| 2023-02-07 | $28.57 | $29.29 | 200 |
| 2023-02-06 | $28.52 | $29.24 | 1,600 |
| 2023-02-03 | $29.18 | $29.92 | 3,500 |
| 2023-02-02 | $30.09 | $30.85 | 19,700 |
| 2023-02-01 | $30.70 | $31.48 | 300 |
| 2023-01-31 | $29.94 | $30.70 | 1,400 |
| 2023-01-30 | $30.10 | $30.86 | 1,200 |
| 2023-01-27 | $31.80 | $32.61 | 2,100 |
| 2023-01-26 | $30.22 | $30.99 | 0 |
| 2023-01-25 | $30.22 | $30.99 | 0 |
| 2023-01-24 | $30.22 | $30.99 | 200 |
| 2023-01-23 | $29.75 | $30.50 | 0 |
| 2023-01-20 | $29.75 | $30.50 | 56,600 |
| 2023-01-19 | $29.84 | $30.60 | 100 |
| 2023-01-18 | $29.42 | $30.17 | 200 |
| 2023-01-17 | $30.18 | $30.94 | 1,300 |
| 2023-01-13 | $31.56 | $32.36 | 1,500 |
| 2023-01-12 | $31.48 | $32.28 | 0 |
| 2023-01-11 | $31.48 | $32.28 | 0 |
| 2023-01-10 | $31.48 | $32.28 | 400 |
| 2023-01-09 | $33.01 | $33.85 | 100 |
| 2023-01-06 | $33.01 | $33.85 | 21,300 |
| 2023-01-05 | $33.01 | $33.85 | 29,400 |
| 2023-01-04 | $33.08 | $33.92 | 2,900 |
| 2023-01-03 | $28.46 | $29.18 | 0 |