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
- 2012-08-03 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 | $14.76 | $17.62 | 0 |
| 2023-12-28 | $14.76 | $17.62 | 0 |
| 2023-12-27 | $14.76 | $17.62 | 0 |
| 2023-12-26 | $14.76 | $17.62 | 3,600 |
| 2023-12-22 | $14.12 | $16.85 | 0 |
| 2023-12-21 | $14.12 | $16.85 | 0 |
| 2023-12-20 | $14.12 | $16.85 | 800 |
| 2023-12-19 | $13.85 | $16.53 | 0 |
| 2023-12-18 | $13.85 | $16.53 | 800 |
| 2023-12-15 | $13.76 | $16.43 | 0 |
| 2023-12-14 | $13.76 | $16.43 | 0 |
| 2023-12-13 | $13.76 | $16.43 | 0 |
| 2023-12-12 | $13.76 | $16.43 | 0 |
| 2023-12-11 | $13.76 | $16.43 | 0 |
| 2023-12-08 | $13.76 | $16.43 | 0 |
| 2023-12-07 | $13.76 | $16.43 | 0 |
| 2023-12-06 | $13.76 | $16.43 | 0 |
| 2023-12-05 | $13.76 | $16.43 | 0 |
| 2023-12-04 | $13.76 | $16.43 | 7,600 |
| 2023-12-01 | $13.85 | $16.54 | 800 |
| 2023-11-30 | $13.51 | $16.13 | 400 |
| 2023-11-29 | $13.51 | $16.13 | 0 |
| 2023-11-28 | $13.51 | $16.13 | 800 |
| 2023-11-27 | $13.68 | $16.33 | 0 |
| 2023-11-24 | $13.68 | $16.33 | 7,200 |
| 2023-11-22 | $13.25 | $15.82 | 800 |
| 2023-11-21 | $13.50 | $16.12 | 0 |
| 2023-11-20 | $13.50 | $16.12 | 0 |
| 2023-11-17 | $13.50 | $16.12 | 0 |
| 2023-11-16 | $13.50 | $16.12 | 0 |
| 2023-11-15 | $13.50 | $16.12 | 0 |
| 2023-11-14 | $13.50 | $16.12 | 0 |
| 2023-11-13 | $13.50 | $16.12 | 5,200 |
| 2023-11-10 | $12.63 | $15.08 | 0 |
| 2023-11-09 | $12.63 | $15.08 | 0 |
| 2023-11-08 | $12.63 | $15.08 | 0 |
| 2023-11-07 | $12.63 | $15.08 | 800 |
| 2023-11-06 | $12.00 | $14.32 | 0 |
| 2023-11-03 | $12.00 | $14.32 | 0 |
| 2023-11-02 | $12.00 | $14.32 | 400 |
| 2023-11-01 | $12.00 | $14.32 | 12,000 |
| 2023-10-31 | $12.28 | $14.66 | 3,200 |
| 2023-10-30 | $12.58 | $15.02 | 0 |
| 2023-10-27 | $12.58 | $15.02 | 0 |
| 2023-10-26 | $12.58 | $15.02 | 14,400 |
| 2023-10-25 | $12.58 | $15.02 | 0 |
| 2023-10-24 | $12.58 | $15.02 | 0 |
| 2023-10-23 | $12.58 | $15.02 | 0 |
| 2023-10-20 | $12.58 | $15.02 | 0 |
| 2023-10-19 | $12.58 | $15.02 | 0 |
| 2023-10-18 | $12.58 | $15.02 | 0 |
| 2023-10-17 | $12.58 | $15.02 | 0 |
| 2023-10-16 | $12.58 | $15.02 | 0 |
| 2023-10-13 | $12.58 | $15.02 | 0 |
| 2023-10-12 | $12.58 | $15.02 | 0 |
| 2023-10-11 | $12.58 | $15.02 | 10,400 |
| 2023-10-10 | $12.75 | $15.22 | 0 |
| 2023-10-09 | $12.75 | $15.22 | 0 |
| 2023-10-06 | $12.75 | $15.22 | 0 |
| 2023-10-05 | $12.75 | $15.22 | 0 |
| 2023-10-04 | $12.75 | $15.22 | 0 |
| 2023-10-03 | $12.75 | $15.22 | 0 |
| 2023-10-02 | $12.75 | $15.22 | 0 |
| 2023-09-29 | $12.75 | $15.22 | 0 |
| 2023-09-28 | $12.75 | $15.22 | 2,000 |
| 2023-09-27 | $12.75 | $15.02 | 0 |
| 2023-09-26 | $12.75 | $15.02 | 0 |
| 2023-09-25 | $12.75 | $15.02 | 0 |
| 2023-09-22 | $12.75 | $15.02 | 42,000 |
| 2023-09-21 | $12.88 | $15.17 | 0 |
| 2023-09-20 | $12.88 | $15.17 | 0 |
| 2023-09-19 | $12.88 | $15.17 | 0 |
| 2023-09-18 | $12.88 | $15.17 | 7,200 |
| 2023-09-15 | $12.75 | $15.02 | 0 |
| 2023-09-14 | $12.75 | $15.02 | 0 |
| 2023-09-13 | $12.75 | $15.02 | 0 |
| 2023-09-12 | $12.75 | $15.02 | 0 |
| 2023-09-11 | $12.75 | $15.02 | 0 |
| 2023-09-08 | $12.75 | $15.02 | 0 |
| 2023-09-07 | $12.75 | $15.02 | 400 |
| 2023-09-06 | $12.36 | $14.56 | 0 |
| 2023-09-05 | $12.36 | $14.56 | 0 |
| 2023-09-01 | $12.36 | $14.56 | 0 |
| 2023-08-31 | $12.36 | $14.56 | 0 |
| 2023-08-30 | $12.36 | $14.56 | 0 |
| 2023-08-29 | $12.36 | $14.56 | 0 |
| 2023-08-28 | $12.36 | $14.56 | 0 |
| 2023-08-25 | $12.36 | $14.56 | 0 |
| 2023-08-24 | $12.36 | $14.56 | 0 |
| 2023-08-23 | $12.36 | $14.56 | 800 |
| 2023-08-22 | $12.34 | $14.54 | 0 |
| 2023-08-21 | $12.34 | $14.54 | 0 |
| 2023-08-18 | $12.34 | $14.54 | 1,600 |
| 2023-08-17 | $12.48 | $14.70 | 14,400 |
| 2023-08-16 | $12.48 | $14.70 | 800 |
| 2023-08-15 | $12.48 | $14.70 | 7,200 |
| 2023-08-14 | $12.49 | $14.72 | 0 |
| 2023-08-11 | $12.49 | $14.72 | 0 |
| 2023-08-10 | $12.49 | $14.72 | 2,000 |
| 2023-08-09 | $12.49 | $14.72 | 0 |
| 2023-08-08 | $12.49 | $14.72 | 0 |
| 2023-08-07 | $12.49 | $14.72 | 400 |
| 2023-08-04 | $12.49 | $14.72 | 0 |
| 2023-08-03 | $12.49 | $14.72 | 400 |
| 2023-08-02 | $12.49 | $14.72 | 2,000 |
| 2023-08-01 | $13.73 | $16.17 | 0 |
| 2023-07-31 | $13.73 | $16.17 | 400 |
| 2023-07-28 | $13.73 | $16.17 | 0 |
| 2023-07-27 | $13.73 | $16.17 | 0 |
| 2023-07-26 | $13.73 | $16.17 | 0 |
| 2023-07-25 | $13.73 | $16.17 | 0 |
| 2023-07-24 | $13.73 | $16.17 | 0 |
| 2023-07-21 | $13.73 | $16.17 | 400 |
| 2023-07-20 | $13.73 | $16.17 | 0 |
| 2023-07-19 | $13.73 | $16.17 | 1,200 |
| 2023-07-18 | $13.56 | $15.98 | 400 |
| 2023-07-17 | $13.56 | $15.98 | 0 |
| 2023-07-14 | $13.56 | $15.98 | 0 |
| 2023-07-13 | $13.56 | $15.98 | 0 |
| 2023-07-12 | $13.56 | $15.98 | 800 |
| 2023-07-11 | $13.51 | $15.92 | 0 |
| 2023-07-10 | $13.51 | $15.92 | 0 |
| 2023-07-07 | $13.51 | $15.92 | 0 |
| 2023-07-06 | $13.51 | $15.92 | 0 |
| 2023-07-05 | $13.51 | $15.92 | 0 |
| 2023-07-03 | $13.51 | $15.92 | 0 |
| 2023-06-30 | $13.51 | $15.92 | 0 |
| 2023-06-29 | $13.51 | $15.92 | 0 |
| 2023-06-28 | $13.51 | $15.92 | 33,600 |
| 2023-06-27 | $13.50 | $15.91 | 0 |
| 2023-06-26 | $13.50 | $15.91 | 400 |
| 2023-06-23 | $14.09 | $16.60 | 0 |
| 2023-06-22 | $14.09 | $16.60 | 0 |
| 2023-06-21 | $14.09 | $16.60 | 0 |
| 2023-06-20 | $14.09 | $16.60 | 0 |
| 2023-06-16 | $14.09 | $16.60 | 0 |
| 2023-06-15 | $14.09 | $16.60 | 0 |
| 2023-06-14 | $14.09 | $16.60 | 0 |
| 2023-06-13 | $14.09 | $16.60 | 0 |
| 2023-06-12 | $14.09 | $16.60 | 1,200 |
| 2023-06-09 | $14.12 | $16.64 | 400 |
| 2023-06-08 | $14.12 | $16.64 | 0 |
| 2023-06-07 | $14.12 | $16.64 | 0 |
| 2023-06-06 | $14.12 | $16.64 | 0 |
| 2023-06-05 | $14.12 | $16.64 | 0 |
| 2023-06-02 | $14.12 | $16.64 | 0 |
| 2023-06-01 | $14.12 | $16.64 | 15,600 |
| 2023-05-31 | $13.49 | $15.89 | 0 |
| 2023-05-30 | $13.49 | $15.89 | 0 |
| 2023-05-26 | $13.49 | $15.89 | 400 |
| 2023-05-25 | $13.97 | $16.46 | 0 |
| 2023-05-24 | $13.97 | $16.46 | 0 |
| 2023-05-23 | $13.97 | $16.46 | 0 |
| 2023-05-22 | $13.97 | $16.46 | 800 |
| 2023-05-19 | $13.48 | $15.88 | 0 |
| 2023-05-18 | $13.48 | $15.88 | 0 |
| 2023-05-17 | $13.48 | $15.88 | 1,600 |
| 2023-05-16 | $13.84 | $16.30 | 0 |
| 2023-05-15 | $13.84 | $16.30 | 400 |
| 2023-05-12 | $13.04 | $15.36 | 0 |
| 2023-05-11 | $13.04 | $15.36 | 0 |
| 2023-05-10 | $13.04 | $15.36 | 0 |
| 2023-05-09 | $13.04 | $15.36 | 0 |
| 2023-05-08 | $13.04 | $15.36 | 0 |
| 2023-05-05 | $13.04 | $15.36 | 0 |
| 2023-05-04 | $13.04 | $15.36 | 0 |
| 2023-05-03 | $13.04 | $15.36 | 0 |
| 2023-05-02 | $13.04 | $15.36 | 2,000 |
| 2023-05-01 | $13.01 | $15.33 | 0 |
| 2023-04-28 | $13.01 | $15.33 | 0 |
| 2023-04-27 | $13.01 | $15.33 | 0 |
| 2023-04-26 | $13.01 | $15.33 | 0 |
| 2023-04-25 | $13.01 | $15.33 | 0 |
| 2023-04-24 | $13.01 | $15.33 | 0 |
| 2023-04-21 | $13.01 | $15.33 | 8,400 |
| 2023-04-20 | $13.01 | $15.33 | 0 |
| 2023-04-19 | $13.01 | $15.33 | 0 |
| 2023-04-18 | $13.01 | $15.33 | 0 |
| 2023-04-17 | $13.01 | $15.33 | 9,200 |
| 2023-04-14 | $13.04 | $15.36 | 0 |
| 2023-04-13 | $13.04 | $15.36 | 0 |
| 2023-04-12 | $13.04 | $15.36 | 0 |
| 2023-04-11 | $13.04 | $15.36 | 0 |
| 2023-04-10 | $13.04 | $15.36 | 0 |
| 2023-04-06 | $13.04 | $15.36 | 0 |
| 2023-04-05 | $13.04 | $15.36 | 0 |
| 2023-04-04 | $13.04 | $15.36 | 0 |
| 2023-04-03 | $13.04 | $15.36 | 17,600 |
| 2023-03-31 | $13.15 | $15.49 | 0 |
| 2023-03-30 | $13.15 | $15.49 | 0 |
| 2023-03-29 | $13.15 | $15.27 | 4,400 |
| 2023-03-28 | $12.90 | $14.98 | 0 |
| 2023-03-27 | $12.90 | $14.98 | 0 |
| 2023-03-24 | $12.90 | $14.98 | 0 |
| 2023-03-23 | $12.90 | $14.98 | 0 |
| 2023-03-22 | $12.90 | $14.98 | 0 |
| 2023-03-21 | $12.90 | $14.98 | 4,000 |
| 2023-03-20 | $12.81 | $14.88 | 800 |
| 2023-03-17 | $12.29 | $14.27 | 0 |
| 2023-03-16 | $12.29 | $14.27 | 0 |
| 2023-03-15 | $12.29 | $14.27 | 9,200 |
| 2023-03-14 | $12.49 | $14.51 | 0 |
| 2023-03-13 | $12.49 | $14.51 | 400 |
| 2023-03-10 | $12.49 | $14.51 | 800 |
| 2023-03-09 | $12.72 | $14.77 | 2,800 |
| 2023-03-08 | $12.72 | $14.77 | 0 |
| 2023-03-07 | $12.72 | $14.77 | 0 |
| 2023-03-06 | $12.72 | $14.77 | 400 |
| 2023-03-03 | $12.32 | $14.31 | 4,400 |
| 2023-03-02 | $12.32 | $14.31 | 8,400 |
| 2023-03-01 | $12.32 | $14.31 | 17,600 |
| 2023-02-28 | $12.31 | $14.30 | 0 |
| 2023-02-27 | $12.31 | $14.30 | 1,200 |
| 2023-02-24 | $12.25 | $14.23 | 3,200 |
| 2023-02-23 | $12.51 | $14.53 | 0 |
| 2023-02-22 | $12.51 | $14.53 | 0 |
| 2023-02-21 | $12.51 | $14.53 | 0 |
| 2023-02-17 | $12.51 | $14.53 | 0 |
| 2023-02-16 | $12.51 | $14.53 | 0 |
| 2023-02-15 | $12.51 | $14.53 | 0 |
| 2023-02-14 | $12.51 | $14.53 | 0 |
| 2023-02-13 | $12.51 | $14.53 | 0 |
| 2023-02-10 | $12.51 | $14.53 | 0 |
| 2023-02-09 | $12.51 | $14.53 | 0 |
| 2023-02-08 | $12.51 | $14.53 | 0 |
| 2023-02-07 | $12.51 | $14.53 | 0 |
| 2023-02-06 | $12.51 | $14.53 | 0 |
| 2023-02-03 | $12.51 | $14.53 | 0 |
| 2023-02-02 | $12.51 | $14.53 | 0 |
| 2023-02-01 | $12.51 | $14.53 | 6,400 |
| 2023-01-31 | $12.88 | $14.95 | 0 |
| 2023-01-30 | $12.88 | $14.95 | 5,600 |
| 2023-01-27 | $13.07 | $15.18 | 800 |
| 2023-01-26 | $12.73 | $14.78 | 0 |
| 2023-01-25 | $12.73 | $14.78 | 0 |
| 2023-01-24 | $12.73 | $14.78 | 2,800 |
| 2023-01-23 | $12.73 | $14.78 | 2,800 |
| 2023-01-20 | $12.68 | $14.72 | 4,000 |
| 2023-01-19 | $12.58 | $14.60 | 0 |
| 2023-01-18 | $12.58 | $14.60 | 0 |
| 2023-01-17 | $12.58 | $14.60 | 0 |
| 2023-01-13 | $12.58 | $14.60 | 6,400 |
| 2023-01-12 | $12.58 | $14.60 | 1,200 |
| 2023-01-11 | $12.60 | $14.63 | 0 |
| 2023-01-10 | $12.60 | $14.63 | 0 |
| 2023-01-09 | $12.60 | $14.63 | 7,600 |
| 2023-01-06 | $12.54 | $14.56 | 1,600 |
| 2023-01-05 | $12.50 | $14.52 | 0 |
| 2023-01-04 | $12.50 | $14.52 | 0 |
| 2023-01-03 | $12.50 | $14.52 | 1,600 |