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
- 2010-06-07 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 | $13.25 | $23.91 | 1,300 |
| 2023-12-28 | $13.50 | $24.36 | 0 |
| 2023-12-27 | $13.50 | $24.36 | 0 |
| 2023-12-26 | $13.50 | $24.36 | 0 |
| 2023-12-22 | $13.50 | $24.36 | 0 |
| 2023-12-21 | $13.50 | $24.36 | 0 |
| 2023-12-20 | $13.50 | $24.36 | 500 |
| 2023-12-19 | $13.14 | $23.71 | 0 |
| 2023-12-18 | $13.14 | $23.71 | 800 |
| 2023-12-15 | $13.56 | $24.47 | 1,800 |
| 2023-12-14 | $13.44 | $24.26 | 0 |
| 2023-12-13 | $13.44 | $24.26 | 300 |
| 2023-12-12 | $13.16 | $23.75 | 100 |
| 2023-12-11 | $13.54 | $24.44 | 200 |
| 2023-12-08 | $13.35 | $24.09 | 1,900 |
| 2023-12-07 | $13.74 | $24.80 | 400 |
| 2023-12-06 | $13.23 | $23.88 | 0 |
| 2023-12-05 | $13.23 | $23.88 | 130,000 |
| 2023-12-04 | $13.23 | $23.88 | 1,800 |
| 2023-12-01 | $12.71 | $22.94 | 0 |
| 2023-11-30 | $12.71 | $22.94 | 0 |
| 2023-11-29 | $12.71 | $22.94 | 400 |
| 2023-11-28 | $13.36 | $24.11 | 1,600 |
| 2023-11-27 | $13.17 | $23.77 | 1,300 |
| 2023-11-24 | $12.43 | $22.43 | 0 |
| 2023-11-22 | $12.43 | $22.00 | 0 |
| 2023-11-21 | $12.43 | $22.00 | 0 |
| 2023-11-20 | $12.43 | $22.00 | 200 |
| 2023-11-17 | $12.00 | $21.24 | 600 |
| 2023-11-16 | $12.00 | $21.24 | 0 |
| 2023-11-15 | $12.00 | $21.24 | 26,000 |
| 2023-11-14 | $11.59 | $20.51 | 0 |
| 2023-11-13 | $11.59 | $20.51 | 200 |
| 2023-11-10 | $11.75 | $20.79 | 1,200 |
| 2023-11-09 | $11.55 | $20.44 | 0 |
| 2023-11-08 | $11.55 | $20.44 | 200 |
| 2023-11-07 | $12.21 | $21.61 | 21,500 |
| 2023-11-06 | $12.50 | $22.12 | 900 |
| 2023-11-03 | $12.65 | $22.39 | 400 |
| 2023-11-02 | $12.52 | $22.16 | 400 |
| 2023-11-01 | $11.75 | $20.79 | 3,400 |
| 2023-10-31 | $11.60 | $20.53 | 900 |
| 2023-10-30 | $12.20 | $21.59 | 600 |
| 2023-10-27 | $11.75 | $20.79 | 0 |
| 2023-10-26 | $11.75 | $20.79 | 200 |
| 2023-10-25 | $11.72 | $20.74 | 700 |
| 2023-10-24 | $11.46 | $20.28 | 500 |
| 2023-10-23 | $11.54 | $20.42 | 1,000 |
| 2023-10-20 | $11.87 | $21.01 | 400 |
| 2023-10-19 | $12.00 | $21.24 | 600 |
| 2023-10-18 | $11.85 | $20.97 | 600 |
| 2023-10-17 | $11.60 | $20.53 | 2,800 |
| 2023-10-16 | $11.60 | $20.53 | 0 |
| 2023-10-13 | $11.60 | $20.53 | 400 |
| 2023-10-12 | $11.73 | $20.76 | 0 |
| 2023-10-11 | $11.73 | $20.76 | 400 |
| 2023-10-10 | $11.63 | $20.58 | 600 |
| 2023-10-09 | $11.46 | $20.28 | 0 |
| 2023-10-06 | $11.46 | $20.28 | 300 |
| 2023-10-05 | $11.21 | $19.84 | 100 |
| 2023-10-04 | $11.21 | $19.84 | 3,100 |
| 2023-10-03 | $11.05 | $19.55 | 12,300 |
| 2023-10-02 | $11.69 | $20.69 | 0 |
| 2023-09-29 | $11.69 | $20.69 | 5,400 |
| 2023-09-28 | $11.62 | $20.56 | 23,800 |
| 2023-09-27 | $11.74 | $20.78 | 500 |
| 2023-09-26 | $12.31 | $21.78 | 4,300 |
| 2023-09-25 | $12.52 | $22.16 | 800 |
| 2023-09-22 | $12.26 | $21.70 | 200 |
| 2023-09-21 | $12.69 | $22.46 | 200 |
| 2023-09-20 | $12.95 | $22.92 | 100 |
| 2023-09-19 | $12.95 | $22.92 | 1,000 |
| 2023-09-18 | $12.94 | $22.90 | 1,500 |
| 2023-09-15 | $12.45 | $22.03 | 0 |
| 2023-09-14 | $12.45 | $22.03 | 300 |
| 2023-09-13 | $12.35 | $21.85 | 0 |
| 2023-09-12 | $12.35 | $21.85 | 1,300 |
| 2023-09-11 | $12.35 | $21.85 | 0 |
| 2023-09-08 | $12.35 | $21.85 | 200 |
| 2023-09-07 | $12.43 | $22.00 | 200 |
| 2023-09-06 | $11.91 | $21.08 | 1,000 |
| 2023-09-05 | $11.99 | $21.22 | 2,700 |
| 2023-09-01 | $12.82 | $22.69 | 300 |
| 2023-08-31 | $12.21 | $21.61 | 0 |
| 2023-08-30 | $12.21 | $21.61 | 0 |
| 2023-08-29 | $12.21 | $21.61 | 0 |
| 2023-08-28 | $12.21 | $21.61 | 1,200 |
| 2023-08-25 | $12.58 | $22.26 | 900 |
| 2023-08-24 | $11.96 | $21.16 | 300 |
| 2023-08-23 | $11.91 | $21.08 | 5,400 |
| 2023-08-22 | $12.14 | $21.48 | 0 |
| 2023-08-21 | $12.14 | $21.48 | 0 |
| 2023-08-18 | $12.14 | $21.48 | 200 |
| 2023-08-17 | $11.79 | $20.86 | 200 |
| 2023-08-16 | $12.45 | $22.03 | 5,000 |
| 2023-08-15 | $12.45 | $22.03 | 0 |
| 2023-08-14 | $12.45 | $22.03 | 200 |
| 2023-08-11 | $12.00 | $21.24 | 300 |
| 2023-08-10 | $12.25 | $21.68 | 28,700 |
| 2023-08-09 | $12.30 | $21.77 | 0 |
| 2023-08-08 | $12.30 | $21.77 | 400 |
| 2023-08-07 | $12.68 | $22.44 | 1,800 |
| 2023-08-04 | $12.69 | $22.46 | 0 |
| 2023-08-03 | $12.69 | $22.46 | 100 |
| 2023-08-02 | $12.69 | $22.46 | 400 |
| 2023-08-01 | $13.66 | $24.17 | 0 |
| 2023-07-31 | $13.66 | $24.17 | 700 |
| 2023-07-28 | $13.09 | $23.16 | 0 |
| 2023-07-27 | $13.09 | $23.16 | 200 |
| 2023-07-26 | $13.19 | $23.34 | 0 |
| 2023-07-25 | $13.19 | $23.34 | 200 |
| 2023-07-24 | $13.47 | $23.84 | 0 |
| 2023-07-21 | $13.47 | $23.84 | 100 |
| 2023-07-20 | $13.47 | $23.84 | 0 |
| 2023-07-19 | $13.47 | $23.84 | 800 |
| 2023-07-18 | $12.74 | $22.54 | 0 |
| 2023-07-17 | $12.74 | $22.54 | 0 |
| 2023-07-14 | $12.74 | $22.54 | 0 |
| 2023-07-13 | $12.74 | $22.54 | 0 |
| 2023-07-12 | $12.74 | $22.54 | 0 |
| 2023-07-11 | $12.74 | $22.54 | 600 |
| 2023-07-10 | $12.74 | $22.54 | 0 |
| 2023-07-07 | $12.74 | $22.54 | 1,300 |
| 2023-07-06 | $12.96 | $22.93 | 0 |
| 2023-07-05 | $12.96 | $22.93 | 0 |
| 2023-07-03 | $12.96 | $22.93 | 0 |
| 2023-06-30 | $12.96 | $22.93 | 300 |
| 2023-06-29 | $14.01 | $24.79 | 13,800 |
| 2023-06-28 | $14.01 | $24.79 | 4,800 |
| 2023-06-27 | $13.80 | $24.42 | 400 |
| 2023-06-26 | $12.95 | $22.92 | 0 |
| 2023-06-23 | $12.95 | $22.92 | 5,900 |
| 2023-06-22 | $13.38 | $23.68 | 100 |
| 2023-06-21 | $13.38 | $23.68 | 500 |
| 2023-06-20 | $13.35 | $23.62 | 4,000 |
| 2023-06-16 | $13.47 | $23.84 | 1,400 |
| 2023-06-15 | $13.06 | $23.11 | 200 |
| 2023-06-14 | $13.06 | $23.11 | 5,900 |
| 2023-06-13 | $12.93 | $22.88 | 800 |
| 2023-06-12 | $13.10 | $23.18 | 100 |
| 2023-06-09 | $13.41 | $23.73 | 400 |
| 2023-06-08 | $13.26 | $23.47 | 0 |
| 2023-06-07 | $13.26 | $23.47 | 0 |
| 2023-06-06 | $13.26 | $23.47 | 200 |
| 2023-06-05 | $13.14 | $23.25 | 0 |
| 2023-06-02 | $13.14 | $23.25 | 1,100 |
| 2023-06-01 | $13.32 | $23.57 | 0 |
| 2023-05-31 | $13.32 | $22.74 | 1,700 |
| 2023-05-30 | $13.32 | $22.74 | 0 |
| 2023-05-26 | $13.32 | $22.74 | 4,900 |
| 2023-05-25 | $13.53 | $23.10 | 100 |
| 2023-05-24 | $13.80 | $23.56 | 0 |
| 2023-05-23 | $13.80 | $23.56 | 500 |
| 2023-05-22 | $13.75 | $23.48 | 1,700 |
| 2023-05-19 | $14.10 | $24.07 | 2,900 |
| 2023-05-18 | $14.12 | $24.11 | 0 |
| 2023-05-17 | $14.12 | $24.11 | 0 |
| 2023-05-16 | $14.12 | $24.11 | 0 |
| 2023-05-15 | $14.12 | $24.11 | 0 |
| 2023-05-12 | $14.12 | $24.11 | 4,400 |
| 2023-05-11 | $14.37 | $24.54 | 0 |
| 2023-05-10 | $14.37 | $24.54 | 900 |
| 2023-05-09 | $14.12 | $24.11 | 300 |
| 2023-05-08 | $14.04 | $23.97 | 200 |
| 2023-05-05 | $14.39 | $24.57 | 300 |
| 2023-05-04 | $14.35 | $24.50 | 300 |
| 2023-05-03 | $13.89 | $23.72 | 0 |
| 2023-05-02 | $13.89 | $23.72 | 0 |
| 2023-05-01 | $13.89 | $23.72 | 0 |
| 2023-04-28 | $13.89 | $23.72 | 0 |
| 2023-04-27 | $13.89 | $23.72 | 1,200 |
| 2023-04-26 | $13.89 | $23.72 | 0 |
| 2023-04-25 | $13.89 | $23.72 | 600 |
| 2023-04-24 | $14.69 | $25.08 | 0 |
| 2023-04-21 | $14.69 | $25.08 | 0 |
| 2023-04-20 | $14.69 | $25.08 | 0 |
| 2023-04-19 | $14.69 | $25.08 | 0 |
| 2023-04-18 | $14.69 | $25.08 | 8,000 |
| 2023-04-17 | $14.69 | $25.08 | 0 |
| 2023-04-14 | $14.69 | $25.08 | 0 |
| 2023-04-13 | $14.69 | $25.08 | 0 |
| 2023-04-12 | $14.69 | $25.08 | 12,000 |
| 2023-04-11 | $13.33 | $22.76 | 4,300 |
| 2023-04-10 | $13.33 | $22.76 | 0 |
| 2023-04-06 | $13.33 | $22.76 | 0 |
| 2023-04-05 | $13.33 | $22.76 | 0 |
| 2023-04-04 | $13.33 | $22.76 | 0 |
| 2023-04-03 | $13.33 | $22.76 | 11,000 |
| 2023-03-31 | $13.05 | $22.28 | 300 |
| 2023-03-30 | $13.35 | $22.79 | 600 |
| 2023-03-29 | $13.51 | $23.07 | 1,400 |
| 2023-03-28 | $13.25 | $22.62 | 0 |
| 2023-03-27 | $13.25 | $22.62 | 13,500 |
| 2023-03-24 | $13.05 | $22.28 | 0 |
| 2023-03-23 | $13.05 | $22.28 | 0 |
| 2023-03-22 | $13.05 | $22.28 | 0 |
| 2023-03-21 | $13.05 | $22.28 | 0 |
| 2023-03-20 | $13.05 | $22.28 | 900 |
| 2023-03-17 | $12.64 | $21.58 | 600 |
| 2023-03-16 | $13.04 | $22.26 | 500 |
| 2023-03-15 | $12.30 | $21.00 | 32,800 |
| 2023-03-14 | $12.30 | $21.00 | 0 |
| 2023-03-13 | $12.30 | $21.00 | 100 |
| 2023-03-10 | $12.30 | $21.00 | 0 |
| 2023-03-09 | $12.30 | $21.00 | 0 |
| 2023-03-08 | $12.30 | $21.00 | 26,300 |
| 2023-03-07 | $12.21 | $20.85 | 700 |
| 2023-03-06 | $13.05 | $22.28 | 100 |
| 2023-03-03 | $13.05 | $22.28 | 0 |
| 2023-03-02 | $13.05 | $22.28 | 25,800 |
| 2023-03-01 | $13.05 | $22.28 | 0 |
| 2023-02-28 | $13.05 | $22.28 | 0 |
| 2023-02-27 | $13.05 | $22.28 | 1,400 |
| 2023-02-24 | $12.39 | $21.16 | 300 |
| 2023-02-23 | $12.96 | $22.13 | 0 |
| 2023-02-22 | $12.96 | $22.13 | 0 |
| 2023-02-21 | $12.96 | $22.13 | 800 |
| 2023-02-17 | $12.72 | $21.72 | 1,400 |
| 2023-02-16 | $12.72 | $21.72 | 0 |
| 2023-02-15 | $12.72 | $21.72 | 0 |
| 2023-02-14 | $12.72 | $21.72 | 4,100 |
| 2023-02-13 | $12.86 | $21.96 | 6,700 |
| 2023-02-10 | $12.80 | $21.86 | 10,500 |
| 2023-02-09 | $12.60 | $21.51 | 4,900 |
| 2023-02-08 | $12.38 | $21.14 | 0 |
| 2023-02-07 | $12.38 | $21.14 | 0 |
| 2023-02-06 | $12.38 | $21.14 | 3,800 |
| 2023-02-03 | $12.24 | $20.90 | 47,300 |
| 2023-02-02 | $12.43 | $21.22 | 0 |
| 2023-02-01 | $12.43 | $21.22 | 26,700 |
| 2023-01-31 | $12.40 | $21.17 | 700 |
| 2023-01-30 | $12.64 | $21.58 | 1,200 |
| 2023-01-27 | $12.52 | $21.38 | 0 |
| 2023-01-26 | $12.52 | $21.38 | 500 |
| 2023-01-25 | $12.81 | $21.87 | 1,100 |
| 2023-01-24 | $12.94 | $22.09 | 4,900 |
| 2023-01-23 | $12.94 | $22.09 | 2,100 |
| 2023-01-20 | $13.09 | $22.35 | 200 |
| 2023-01-19 | $12.95 | $22.11 | 0 |
| 2023-01-18 | $12.95 | $22.11 | 600 |
| 2023-01-17 | $12.83 | $21.91 | 900 |
| 2023-01-13 | $12.61 | $21.53 | 1,400 |
| 2023-01-12 | $12.45 | $21.26 | 900 |
| 2023-01-11 | $12.26 | $20.93 | 0 |
| 2023-01-10 | $12.26 | $20.93 | 100 |
| 2023-01-09 | $12.58 | $21.48 | 0 |
| 2023-01-06 | $12.58 | $21.48 | 200 |
| 2023-01-05 | $12.42 | $21.21 | 700 |
| 2023-01-04 | $12.42 | $21.21 | 1,100 |
| 2023-01-03 | $11.97 | $20.44 | 400 |