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
- 1992-03-27 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $11.79 | $16.03 | 1,600 | — | — |
| 2023-12-28 | $11.61 | $15.79 | 24,300 | — | — |
| 2023-12-27 | $11.11 | $15.11 | 22,400 | — | — |
| 2023-12-26 | $12.08 | $16.43 | 7,000 | — | — |
| 2023-12-22 | $12.12 | $16.48 | 11,300 | — | — |
| 2023-12-21 | $12.19 | $16.58 | 13,600 | — | — |
| 2023-12-20 | $11.84 | $16.10 | 14,000 | — | — |
| 2023-12-19 | $11.52 | $15.67 | 4,500 | — | — |
| 2023-12-18 | $11.60 | $15.77 | 26,400 | — | — |
| 2023-12-15 | $11.79 | $16.03 | 31,500 | — | — |
| 2023-12-14 | $10.68 | $14.52 | 31,900 | — | — |
| 2023-12-13 | $10.08 | $13.71 | 101,200 | — | — |
| 2023-12-12 | $10.35 | $14.08 | 10,800 | — | — |
| 2023-12-11 | $10.81 | $14.70 | 16,000 | — | — |
| 2023-12-08 | $10.77 | $14.65 | 4,300 | — | — |
| 2023-12-07 | $10.76 | $14.63 | 7,500 | — | — |
| 2023-12-06 | $10.85 | $14.75 | 4,900 | — | — |
| 2023-12-05 | $10.81 | $14.70 | 20,500 | — | — |
| 2023-12-04 | $10.99 | $14.95 | 25,600 | — | — |
| 2023-12-01 | $10.93 | $14.86 | 10,000 | — | — |
| 2023-11-30 | $10.85 | $14.75 | 11,400 | — | — |
| 2023-11-29 | $10.73 | $14.59 | 17,900 | — | — |
| 2023-11-28 | $10.41 | $14.16 | 15,800 | — | — |
| 2023-11-27 | $10.71 | $14.56 | 7,500 | — | — |
| 2023-11-24 | $10.70 | $14.55 | 6,200 | — | — |
| 2023-11-22 | $11.11 | $15.11 | 10,900 | — | — |
| 2023-11-21 | $11.21 | $15.24 | 13,700 | — | — |
| 2023-11-20 | $11.70 | $15.91 | 14,800 | — | — |
| 2023-11-17 | $12.08 | $16.43 | 5,700 | — | — |
| 2023-11-16 | $12.10 | $16.45 | 18,000 | — | — |
| 2023-11-15 | $12.06 | $16.40 | 10,900 | — | — |
| 2023-11-14 | $11.94 | $16.24 | 18,200 | — | — |
| 2023-11-13 | $12.23 | $16.63 | 4,800 | — | — |
| 2023-11-10 | $12.29 | $16.71 | 3,400 | — | — |
| 2023-11-09 | $12.04 | $16.37 | 9,100 | — | — |
| 2023-11-08 | $11.85 | $16.11 | 19,100 | — | — |
| 2023-11-07 | $11.93 | $16.22 | 15,400 | — | — |
| 2023-11-06 | $12.27 | $16.69 | 14,900 | — | — |
| 2023-11-03 | $12.41 | $16.88 | 8,200 | — | — |
| 2023-11-02 | $12.39 | $16.85 | 15,700 | — | — |
| 2023-11-01 | $12.56 | $17.08 | 6,900 | — | — |
| 2023-10-31 | $12.49 | $16.99 | 22,900 | — | — |
| 2023-10-30 | $12.55 | $16.97 | 7,200 | — | — |
| 2023-10-27 | $12.31 | $16.65 | 5,300 | — | — |
| 2023-10-26 | $12.16 | $16.44 | 26,600 | — | — |
| 2023-10-25 | $12.20 | $16.50 | 11,100 | — | — |
| 2023-10-24 | $12.42 | $16.80 | 1,400 | — | — |
| 2023-10-23 | $12.24 | $16.55 | 3,200 | — | — |
| 2023-10-20 | $12.57 | $17.00 | 6,000 | — | — |
| 2023-10-19 | $12.53 | $16.94 | 2,800 | — | — |
| 2023-10-18 | $12.53 | $16.94 | 5,500 | — | — |
| 2023-10-17 | $12.41 | $16.78 | 9,600 | — | — |
| 2023-10-16 | $12.50 | $16.90 | 10,300 | — | — |
| 2023-10-13 | $12.71 | $17.19 | 5,000 | — | — |
| 2023-10-12 | $12.94 | $17.50 | 2,200 | — | — |
| 2023-10-11 | $12.86 | $17.39 | 4,300 | — | — |
| 2023-10-10 | $12.95 | $17.51 | 9,200 | — | — |
| 2023-10-09 | $12.95 | $17.51 | 600 | — | — |
| 2023-10-06 | $12.79 | $17.30 | 2,000 | — | — |
| 2023-10-05 | $12.71 | $17.19 | 3,300 | — | — |
| 2023-10-04 | $12.92 | $17.47 | 6,500 | — | — |
| 2023-10-03 | $12.61 | $17.05 | 7,700 | — | — |
| 2023-10-02 | $13.18 | $17.82 | 7,100 | — | — |
| 2023-09-29 | $13.37 | $18.08 | 2,600 | — | — |
| 2023-09-28 | $13.22 | $17.88 | 4,000 | — | — |
| 2023-09-27 | $12.95 | $17.51 | 9,200 | — | — |
| 2023-09-26 | $12.75 | $17.24 | 2,300 | — | — |
| 2023-09-25 | $12.83 | $17.35 | 1,200 | — | — |
| 2023-09-22 | $13.13 | $17.76 | 1,300 | — | — |
| 2023-09-21 | $13.01 | $17.59 | 10,000 | — | — |
| 2023-09-20 | $12.77 | $17.27 | 1,900 | — | — |
| 2023-09-19 | $12.85 | $17.38 | 20,400 | — | — |
| 2023-09-18 | $13.20 | $17.85 | 1,100 | — | — |
| 2023-09-15 | $13.05 | $17.65 | 29,300 | — | — |
| 2023-09-14 | $13.29 | $17.97 | 13,600 | — | — |
| 2023-09-13 | $13.16 | $17.80 | 17,500 | — | — |
| 2023-09-12 | $13.05 | $17.65 | 11,400 | — | — |
| 2023-09-11 | $13.21 | $17.86 | 6,200 | — | — |
| 2023-09-08 | $13.41 | $18.13 | 5,500 | — | — |
| 2023-09-07 | $13.78 | $18.63 | 11,900 | — | — |
| 2023-09-06 | $13.55 | $18.32 | 15,900 | — | — |
| 2023-09-05 | $13.40 | $18.12 | 10,700 | — | — |
| 2023-09-01 | $13.28 | $17.96 | 9,800 | — | — |
| 2023-08-31 | $12.90 | $17.44 | 5,300 | — | — |
| 2023-08-30 | $12.87 | $17.40 | 2,400 | — | — |
| 2023-08-29 | $12.83 | $17.35 | 4,900 | — | — |
| 2023-08-28 | $12.63 | $17.08 | 4,400 | — | — |
| 2023-08-25 | $12.47 | $16.86 | 700 | — | — |
| 2023-08-24 | $12.66 | $17.12 | 16,500 | — | — |
| 2023-08-23 | $12.58 | $17.01 | 1,600 | — | — |
| 2023-08-22 | $12.46 | $16.85 | 7,100 | — | — |
| 2023-08-21 | $12.17 | $16.46 | 21,900 | — | — |
| 2023-08-18 | $12.36 | $16.71 | 7,500 | — | — |
| 2023-08-17 | $12.05 | $16.30 | 40,600 | — | — |
| 2023-08-16 | $12.84 | $17.36 | 11,700 | — | — |
| 2023-08-15 | $12.75 | $17.24 | 20,900 | — | — |
| 2023-08-14 | $13.20 | $17.85 | 7,100 | — | — |
| 2023-08-11 | $12.75 | $17.24 | 7,200 | — | — |
| 2023-08-10 | $13.09 | $17.70 | 4,100 | — | — |
| 2023-08-09 | $13.36 | $18.07 | 8,100 | — | — |
| 2023-08-08 | $13.42 | $18.15 | 13,000 | — | — |
| 2023-08-07 | $13.39 | $18.11 | 22,500 | — | — |
| 2023-08-04 | $13.04 | $17.63 | 7,700 | — | — |
| 2023-08-03 | $12.87 | $17.40 | 13,500 | — | — |
| 2023-08-02 | $12.75 | $17.24 | 4,900 | — | — |
| 2023-08-01 | $12.65 | $17.11 | 44,800 | — | — |
| 2023-07-31 | $12.45 | $16.74 | 10,200 | — | — |
| 2023-07-28 | $12.44 | $16.73 | 1,400 | — | — |
| 2023-07-27 | $12.37 | $16.63 | 20,200 | — | — |
| 2023-07-26 | $12.47 | $16.77 | 10,300 | — | — |
| 2023-07-25 | $12.28 | $16.51 | 5,100 | — | — |
| 2023-07-24 | $12.41 | $16.69 | 8,300 | — | — |
| 2023-07-21 | $12.38 | $16.65 | 4,300 | — | — |
| 2023-07-20 | $12.45 | $16.74 | 2,000 | — | — |
| 2023-07-19 | $12.53 | $16.85 | 15,100 | — | — |
| 2023-07-18 | $12.14 | $16.32 | 18,400 | — | — |
| 2023-07-17 | $12.27 | $16.50 | 41,600 | — | — |
| 2023-07-14 | $12.66 | $17.02 | 13,500 | — | — |
| 2023-07-13 | $12.78 | $17.19 | 70,700 | — | — |
| 2023-07-12 | $10.89 | $14.64 | 28,800 | — | — |
| 2023-07-11 | $10.85 | $14.59 | 12,300 | — | — |
| 2023-07-10 | $10.89 | $14.64 | 3,800 | — | — |
| 2023-07-07 | $10.69 | $14.38 | 36,900 | — | — |
| 2023-07-06 | $10.84 | $14.58 | 36,300 | — | — |
| 2023-07-05 | $10.74 | $14.44 | 20,100 | — | — |
| 2023-07-03 | $10.72 | $14.42 | 18,400 | — | — |
| 2023-06-30 | $10.71 | $14.40 | 34,000 | — | — |
| 2023-06-29 | $10.70 | $14.39 | 14,500 | — | — |
| 2023-06-28 | $10.62 | $14.28 | 14,800 | — | — |
| 2023-06-27 | $10.60 | $14.25 | 31,300 | — | — |
| 2023-06-26 | $10.73 | $14.43 | 15,200 | — | — |
| 2023-06-23 | $10.75 | $14.46 | 27,200 | — | — |
| 2023-06-22 | $10.82 | $14.55 | 340,700 | — | — |
| 2023-06-21 | $11.10 | $14.93 | 37,200 | — | — |
| 2023-06-20 | $11.30 | $15.20 | 5,400 | — | — |
| 2023-06-16 | $11.24 | $15.11 | 2,600 | — | — |
| 2023-06-15 | $11.17 | $15.02 | 900 | — | — |
| 2023-06-14 | $11.25 | $15.13 | 9,000 | — | — |
| 2023-06-13 | $11.06 | $14.87 | 2,400 | — | — |
| 2023-06-12 | $11.15 | $14.99 | 7,400 | — | — |
| 2023-06-09 | $11.22 | $15.09 | 2,000 | — | — |
| 2023-06-08 | $11.28 | $15.17 | 3,300 | — | — |
| 2023-06-07 | $11.22 | $15.09 | 5,600 | — | — |
| 2023-06-06 | $11.31 | $15.21 | 1,800 | — | — |
| 2023-06-05 | $11.28 | $15.17 | 6,200 | — | — |
| 2023-06-02 | $11.26 | $15.14 | 4,900 | — | — |
| 2023-06-01 | $11.25 | $15.13 | 15,300 | — | — |
| 2023-05-31 | $11.30 | $15.20 | 2,000 | — | — |
| 2023-05-30 | $11.36 | $15.28 | 2,000 | — | — |
| 2023-05-26 | $11.27 | $15.15 | 6,000 | — | — |
| 2023-05-25 | $11.30 | $15.20 | 5,300 | — | — |
| 2023-05-24 | $11.34 | $15.25 | 5,400 | — | — |
| 2023-05-23 | $11.27 | $15.15 | 4,600 | — | — |
| 2023-05-22 | $11.26 | $15.14 | 3,800 | — | — |
| 2023-05-19 | $11.40 | $15.33 | 6,700 | — | — |
| 2023-05-18 | $11.35 | $15.26 | 2,800 | — | — |
| 2023-05-17 | $11.30 | $15.20 | 8,500 | — | — |
| 2023-05-16 | $11.25 | $15.13 | 5,500 | — | — |
| 2023-05-15 | $11.32 | $15.22 | 4,000 | — | — |
| 2023-05-12 | $11.40 | $15.33 | 15,000 | — | — |
| 2023-05-11 | $11.51 | $15.48 | 1,800 | — | — |
| 2023-05-10 | $11.37 | $15.29 | 800 | — | — |
| 2023-05-09 | $11.48 | $15.44 | 1,600 | — | — |
| 2023-05-08 | $11.35 | $15.26 | 5,100 | — | — |
| 2023-05-05 | $11.40 | $15.33 | 5,500 | — | — |
| 2023-05-04 | $11.45 | $15.40 | 6,000 | — | — |
| 2023-05-03 | $11.31 | $15.21 | 8,400 | — | — |
| 2023-05-02 | $11.31 | $15.21 | 1,900 | — | — |
| 2023-05-01 | $11.41 | $15.25 | 3,300 | — | — |
| 2023-04-28 | $11.45 | $15.30 | 4,900 | — | — |
| 2023-04-27 | $11.46 | $15.32 | 2,300 | — | — |
| 2023-04-26 | $11.60 | $15.50 | 10,300 | — | — |
| 2023-04-25 | $11.68 | $15.61 | 2,200 | — | — |
| 2023-04-24 | $11.76 | $15.72 | 4,900 | — | — |
| 2023-04-21 | $11.94 | $15.96 | 4,400 | — | — |
| 2023-04-20 | $11.95 | $15.97 | 9,900 | — | — |
| 2023-04-19 | $12.04 | $16.09 | 3,100 | — | — |
| 2023-04-18 | $12.06 | $16.12 | 8,700 | — | — |
| 2023-04-17 | $12.01 | $16.05 | 3,000 | — | — |
| 2023-04-14 | $12.20 | $16.30 | 5,000 | — | — |
| 2023-04-13 | $12.24 | $16.36 | 10,300 | — | — |
| 2023-04-12 | $11.79 | $15.76 | 21,200 | — | — |
| 2023-04-11 | $11.75 | $15.70 | 2,200 | — | — |
| 2023-04-10 | $11.80 | $15.77 | 1,800 | — | — |
| 2023-04-06 | $11.90 | $15.90 | 17,100 | — | — |
| 2023-04-05 | $11.95 | $15.97 | 2,900 | — | — |
| 2023-04-04 | $11.80 | $15.77 | 3,600 | — | — |
| 2023-04-03 | $11.75 | $15.70 | 1,900 | — | — |
| 2023-03-31 | $12.04 | $16.09 | 1,000 | — | — |
| 2023-03-30 | $11.95 | $15.97 | 2,700 | — | — |
| 2023-03-29 | $11.76 | $15.72 | 5,700 | — | — |
| 2023-03-28 | $11.90 | $15.90 | 4,900 | — | — |
| 2023-03-27 | $11.90 | $15.90 | 2,700 | — | — |
| 2023-03-24 | $11.99 | $16.02 | 900 | — | — |
| 2023-03-23 | $11.96 | $15.98 | 1,100 | — | — |
| 2023-03-22 | $12.00 | $16.04 | 4,300 | — | — |
| 2023-03-21 | $11.95 | $15.97 | 6,500 | — | — |
| 2023-03-20 | $11.92 | $15.93 | 6,900 | — | — |
| 2023-03-17 | $11.81 | $15.78 | 9,200 | — | — |
| 2023-03-16 | $12.35 | $16.51 | 1,500 | — | — |
| 2023-03-15 | $12.05 | $16.10 | 4,400 | — | — |
| 2023-03-14 | $12.25 | $16.37 | 5,400 | — | — |
| 2023-03-13 | $12.25 | $16.37 | 9,900 | — | — |
| 2023-03-10 | $12.30 | $16.44 | 5,200 | — | — |
| 2023-03-09 | $12.67 | $16.93 | 4,300 | — | — |
| 2023-03-08 | $12.80 | $17.11 | 3,600 | — | — |
| 2023-03-07 | $12.73 | $17.01 | 5,900 | — | — |
| 2023-03-06 | $12.82 | $17.13 | 6,100 | — | — |
| 2023-03-03 | $12.95 | $17.31 | 1,000 | — | — |
| 2023-03-02 | $12.97 | $17.33 | 800 | — | — |
| 2023-03-01 | $12.88 | $17.21 | 9,800 | — | — |
| 2023-02-28 | $13.00 | $17.37 | 900 | — | — |
| 2023-02-27 | $12.75 | $17.04 | 3,500 | — | — |
| 2023-02-24 | $12.76 | $17.05 | 4,500 | — | — |
| 2023-02-23 | $12.90 | $17.24 | 3,500 | — | — |
| 2023-02-22 | $12.76 | $17.05 | 2,400 | — | — |
| 2023-02-21 | $12.81 | $17.12 | 84,700 | — | — |
| 2023-02-17 | $12.99 | $17.36 | 2,800 | — | — |
| 2023-02-16 | $12.98 | $17.35 | 1,600 | — | — |
| 2023-02-15 | $12.95 | $17.31 | 3,100 | — | — |
| 2023-02-14 | $12.81 | $17.12 | 400 | — | — |
| 2023-02-13 | $13.00 | $17.37 | 700 | — | — |
| 2023-02-10 | $12.86 | $17.19 | 800 | — | — |
| 2023-02-09 | $12.82 | $17.13 | 28,600 | — | — |
| 2023-02-08 | $12.94 | $17.29 | 1,100 | — | — |
| 2023-02-07 | $12.82 | $17.13 | 6,100 | — | — |
| 2023-02-06 | $12.94 | $17.29 | 1,600 | — | — |
| 2023-02-03 | $12.80 | $17.11 | 5,100 | — | — |
| 2023-02-02 | $13.09 | $17.49 | 19,300 | — | — |
| 2023-02-01 | $12.86 | $17.19 | 4,400 | — | — |
| 2023-01-31 | $13.00 | $17.37 | 13,300 | — | — |
| 2023-01-30 | $12.52 | $16.64 | 5,700 | — | — |
| 2023-01-27 | $12.88 | $17.12 | 7,000 | — | — |
| 2023-01-26 | $12.86 | $17.09 | 4,200 | — | — |
| 2023-01-25 | $12.75 | $16.94 | 3,000 | — | — |
| 2023-01-24 | $12.75 | $16.94 | 4,500 | — | — |
| 2023-01-23 | $12.81 | $17.02 | 4,300 | — | — |
| 2023-01-20 | $13.03 | $17.32 | 10,500 | — | — |
| 2023-01-19 | $13.12 | $17.44 | 6,000 | — | — |
| 2023-01-18 | $12.66 | $16.83 | 6,500 | — | — |
| 2023-01-17 | $12.99 | $17.26 | 23,800 | — | — |
| 2023-01-13 | $12.95 | $17.21 | 22,500 | — | — |
| 2023-01-12 | $13.19 | $17.53 | 21,000 | — | — |
| 2023-01-11 | $13.14 | $17.46 | 12,600 | — | — |
| 2023-01-10 | $12.71 | $16.89 | 8,700 | — | — |
| 2023-01-09 | $12.80 | $17.01 | 9,500 | — | — |
| 2023-01-06 | $12.86 | $17.09 | 7,700 | — | — |
| 2023-01-05 | $12.81 | $17.02 | 10,800 | — | — |
| 2023-01-04 | $12.70 | $16.88 | 16,500 | — | — |
| 2023-01-03 | $13.08 | $17.38 | 15,300 | — | — |