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
- 1999-12-09 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 | $10.05 | $28.02 | 5,900 |
| 2023-12-28 | $10.40 | $29.00 | 1,300 |
| 2023-12-27 | $10.05 | $28.02 | 2,800 |
| 2023-12-26 | $10.00 | $27.88 | 1,500 |
| 2023-12-22 | $10.00 | $27.88 | 4,200 |
| 2023-12-21 | $10.20 | $28.44 | 0 |
| 2023-12-20 | $10.20 | $28.44 | 100 |
| 2023-12-19 | $10.00 | $27.88 | 0 |
| 2023-12-18 | $10.00 | $27.88 | 0 |
| 2023-12-15 | $10.00 | $27.88 | 1,900 |
| 2023-12-14 | $10.08 | $28.11 | 500 |
| 2023-12-13 | $10.19 | $28.41 | 1,100 |
| 2023-12-12 | $10.25 | $28.58 | 2,900 |
| 2023-12-11 | $10.40 | $29.00 | 100 |
| 2023-12-08 | $10.48 | $29.22 | 1,700 |
| 2023-12-07 | $10.15 | $28.30 | 0 |
| 2023-12-06 | $10.15 | $28.30 | 9,800 |
| 2023-12-05 | $10.00 | $27.88 | 600 |
| 2023-12-04 | $9.96 | $27.77 | 9,300 |
| 2023-12-01 | $11.00 | $30.67 | 0 |
| 2023-11-30 | $11.00 | $30.67 | 100 |
| 2023-11-29 | $10.30 | $28.72 | 1,600 |
| 2023-11-28 | $10.28 | $28.66 | 2,300 |
| 2023-11-27 | $10.15 | $28.30 | 700 |
| 2023-11-24 | $10.21 | $28.47 | 4,100 |
| 2023-11-22 | $10.10 | $28.16 | 0 |
| 2023-11-21 | $10.10 | $28.16 | 6,200 |
| 2023-11-20 | $10.00 | $27.88 | 6,600 |
| 2023-11-17 | $10.00 | $27.88 | 700 |
| 2023-11-16 | $10.15 | $28.30 | 500 |
| 2023-11-15 | $10.25 | $28.58 | 600 |
| 2023-11-14 | $10.50 | $29.28 | 200 |
| 2023-11-13 | $10.50 | $29.28 | 700 |
| 2023-11-10 | $10.47 | $29.19 | 0 |
| 2023-11-09 | $10.47 | $29.19 | 600 |
| 2023-11-08 | $10.05 | $28.02 | 0 |
| 2023-11-07 | $10.05 | $28.02 | 400 |
| 2023-11-06 | $10.10 | $28.16 | 2,500 |
| 2023-11-03 | $10.25 | $28.58 | 1,700 |
| 2023-11-02 | $9.65 | $26.91 | 5,300 |
| 2023-11-01 | $10.50 | $29.28 | 0 |
| 2023-10-31 | $10.50 | $29.28 | 4,100 |
| 2023-10-30 | $10.10 | $28.16 | 3,500 |
| 2023-10-27 | $10.00 | $27.88 | 3,300 |
| 2023-10-26 | $9.75 | $27.19 | 900 |
| 2023-10-25 | $9.80 | $27.33 | 5,500 |
| 2023-10-24 | $9.85 | $27.46 | 2,200 |
| 2023-10-23 | $10.15 | $28.30 | 1,800 |
| 2023-10-20 | $10.06 | $28.05 | 600 |
| 2023-10-19 | $10.10 | $28.16 | 4,900 |
| 2023-10-18 | $10.00 | $27.88 | 11,000 |
| 2023-10-17 | $10.00 | $27.88 | 10,400 |
| 2023-10-16 | $10.00 | $27.88 | 4,600 |
| 2023-10-13 | $10.00 | $27.88 | 6,100 |
| 2023-10-12 | $10.15 | $28.30 | 1,600 |
| 2023-10-11 | $10.25 | $28.58 | 200 |
| 2023-10-10 | $10.30 | $28.72 | 16,500 |
| 2023-10-09 | $10.30 | $28.72 | 7,900 |
| 2023-10-06 | $10.40 | $29.00 | 8,600 |
| 2023-10-05 | $10.75 | $29.97 | 500 |
| 2023-10-04 | $10.90 | $30.39 | 700 |
| 2023-10-03 | $11.40 | $31.79 | 1,500 |
| 2023-10-02 | $12.10 | $33.74 | 400 |
| 2023-09-29 | $12.40 | $34.58 | 900 |
| 2023-09-28 | $12.55 | $34.99 | 1,300 |
| 2023-09-27 | $12.50 | $34.85 | 3,500 |
| 2023-09-26 | $12.50 | $34.85 | 0 |
| 2023-09-25 | $12.50 | $34.85 | 200 |
| 2023-09-22 | $12.50 | $34.85 | 200 |
| 2023-09-21 | $12.40 | $34.58 | 0 |
| 2023-09-20 | $12.40 | $34.58 | 0 |
| 2023-09-19 | $12.40 | $34.58 | 2,000 |
| 2023-09-18 | $12.11 | $33.77 | 0 |
| 2023-09-15 | $12.11 | $33.77 | 0 |
| 2023-09-14 | $12.11 | $33.77 | 0 |
| 2023-09-13 | $12.11 | $33.77 | 900 |
| 2023-09-12 | $12.50 | $34.85 | 500 |
| 2023-09-11 | $13.75 | $38.34 | 0 |
| 2023-09-08 | $13.75 | $38.34 | 0 |
| 2023-09-07 | $13.75 | $38.34 | 0 |
| 2023-09-06 | $13.75 | $38.34 | 0 |
| 2023-09-05 | $13.75 | $38.34 | 0 |
| 2023-09-01 | $13.75 | $38.34 | 2,000 |
| 2023-08-31 | $13.00 | $36.25 | 0 |
| 2023-08-30 | $13.00 | $36.25 | 500 |
| 2023-08-29 | $13.00 | $36.25 | 100 |
| 2023-08-28 | $13.00 | $36.25 | 0 |
| 2023-08-25 | $13.00 | $36.25 | 0 |
| 2023-08-24 | $13.00 | $36.25 | 0 |
| 2023-08-23 | $13.00 | $36.25 | 0 |
| 2023-08-22 | $13.00 | $36.25 | 300 |
| 2023-08-21 | $12.60 | $35.13 | 1,500 |
| 2023-08-18 | $12.51 | $34.88 | 400 |
| 2023-08-17 | $12.71 | $35.44 | 100 |
| 2023-08-16 | $12.72 | $35.47 | 5,000 |
| 2023-08-15 | $12.71 | $35.44 | 300 |
| 2023-08-14 | $14.05 | $39.18 | 2,200 |
| 2023-08-11 | $13.50 | $37.64 | 500 |
| 2023-08-10 | $13.00 | $36.25 | 0 |
| 2023-08-09 | $13.00 | $36.25 | 1,200 |
| 2023-08-08 | $13.05 | $36.39 | 0 |
| 2023-08-07 | $13.05 | $36.39 | 600 |
| 2023-08-04 | $13.00 | $36.25 | 0 |
| 2023-08-03 | $13.00 | $36.25 | 0 |
| 2023-08-02 | $13.00 | $36.25 | 700 |
| 2023-08-01 | $13.30 | $37.08 | 200 |
| 2023-07-31 | $12.65 | $35.27 | 2,200 |
| 2023-07-28 | $13.25 | $36.95 | 0 |
| 2023-07-27 | $13.25 | $36.95 | 300 |
| 2023-07-26 | $12.90 | $35.97 | 500 |
| 2023-07-25 | $13.47 | $37.56 | 900 |
| 2023-07-24 | $12.90 | $35.97 | 0 |
| 2023-07-21 | $12.90 | $35.97 | 0 |
| 2023-07-20 | $12.90 | $35.97 | 0 |
| 2023-07-19 | $12.90 | $35.97 | 200 |
| 2023-07-18 | $12.92 | $36.03 | 1,000 |
| 2023-07-17 | $12.98 | $36.19 | 300 |
| 2023-07-14 | $13.49 | $37.61 | 200 |
| 2023-07-13 | $13.49 | $37.61 | 0 |
| 2023-07-12 | $13.49 | $37.61 | 0 |
| 2023-07-11 | $13.49 | $37.61 | 0 |
| 2023-07-10 | $13.49 | $37.61 | 0 |
| 2023-07-07 | $13.49 | $37.61 | 0 |
| 2023-07-06 | $13.49 | $37.61 | 0 |
| 2023-07-05 | $13.49 | $37.61 | 5,100 |
| 2023-07-03 | $12.85 | $35.83 | 1,000 |
| 2023-06-30 | $13.50 | $37.64 | 2,100 |
| 2023-06-29 | $13.05 | $36.39 | 200 |
| 2023-06-28 | $13.25 | $36.95 | 200 |
| 2023-06-27 | $13.05 | $36.39 | 100 |
| 2023-06-26 | $13.00 | $36.25 | 1,300 |
| 2023-06-23 | $13.00 | $36.25 | 1,000 |
| 2023-06-22 | $13.07 | $36.44 | 1,000 |
| 2023-06-21 | $14.94 | $41.66 | 1,000 |
| 2023-06-20 | $13.31 | $37.11 | 0 |
| 2023-06-16 | $13.31 | $37.11 | 900 |
| 2023-06-15 | $13.40 | $37.36 | 0 |
| 2023-06-14 | $13.40 | $37.36 | 11,400 |
| 2023-06-13 | $13.50 | $37.64 | 5,900 |
| 2023-06-12 | $13.33 | $37.17 | 0 |
| 2023-06-09 | $13.33 | $37.17 | 100 |
| 2023-06-08 | $13.33 | $37.17 | 1,500 |
| 2023-06-07 | $13.49 | $37.61 | 600 |
| 2023-06-06 | $13.49 | $37.61 | 9,500 |
| 2023-06-05 | $13.96 | $38.92 | 1,300 |
| 2023-06-02 | $13.97 | $38.95 | 0 |
| 2023-06-01 | $13.97 | $38.56 | 0 |
| 2023-05-31 | $13.97 | $38.56 | 600 |
| 2023-05-30 | $13.98 | $38.59 | 100 |
| 2023-05-26 | $13.98 | $38.59 | 0 |
| 2023-05-25 | $13.98 | $38.59 | 200 |
| 2023-05-24 | $14.00 | $38.65 | 0 |
| 2023-05-23 | $14.00 | $38.65 | 0 |
| 2023-05-22 | $14.00 | $38.65 | 0 |
| 2023-05-19 | $14.00 | $38.65 | 0 |
| 2023-05-18 | $14.00 | $38.65 | 0 |
| 2023-05-17 | $14.00 | $38.65 | 1,300 |
| 2023-05-16 | $13.10 | $36.16 | 3,500 |
| 2023-05-15 | $14.95 | $41.27 | 0 |
| 2023-05-12 | $14.95 | $41.27 | 6,100 |
| 2023-05-11 | $15.50 | $42.79 | 4,300 |
| 2023-05-10 | $14.25 | $39.34 | 6,700 |
| 2023-05-09 | $14.50 | $40.03 | 2,700 |
| 2023-05-08 | $14.20 | $39.20 | 2,700 |
| 2023-05-05 | $13.59 | $37.51 | 0 |
| 2023-05-04 | $13.59 | $37.51 | 400 |
| 2023-05-03 | $14.15 | $39.06 | 1,100 |
| 2023-05-02 | $12.84 | $35.44 | 1,700 |
| 2023-05-01 | $14.21 | $39.22 | 0 |
| 2023-04-28 | $14.21 | $39.22 | 1,500 |
| 2023-04-27 | $14.20 | $39.20 | 0 |
| 2023-04-26 | $14.20 | $39.20 | 1,200 |
| 2023-04-25 | $14.43 | $39.83 | 6,900 |
| 2023-04-24 | $14.25 | $39.34 | 300 |
| 2023-04-21 | $14.20 | $39.20 | 0 |
| 2023-04-20 | $14.20 | $39.20 | 300 |
| 2023-04-19 | $13.99 | $38.62 | 600 |
| 2023-04-18 | $14.25 | $39.34 | 300 |
| 2023-04-17 | $14.55 | $40.16 | 1,000 |
| 2023-04-14 | $14.60 | $40.30 | 0 |
| 2023-04-13 | $14.60 | $40.30 | 2,100 |
| 2023-04-12 | $14.00 | $38.65 | 100 |
| 2023-04-11 | $14.00 | $38.65 | 0 |
| 2023-04-10 | $14.00 | $38.65 | 3,200 |
| 2023-04-06 | $14.64 | $40.41 | 0 |
| 2023-04-05 | $14.64 | $40.41 | 3,600 |
| 2023-04-04 | $14.60 | $40.30 | 2,700 |
| 2023-04-03 | $14.70 | $40.58 | 0 |
| 2023-03-31 | $14.70 | $40.58 | 500 |
| 2023-03-30 | $14.90 | $41.13 | 0 |
| 2023-03-29 | $14.90 | $41.13 | 600 |
| 2023-03-28 | $14.70 | $40.58 | 0 |
| 2023-03-27 | $14.70 | $40.58 | 2,300 |
| 2023-03-24 | $14.80 | $40.85 | 800 |
| 2023-03-23 | $14.98 | $41.35 | 1,200 |
| 2023-03-22 | $14.69 | $40.55 | 8,600 |
| 2023-03-21 | $14.35 | $39.61 | 5,400 |
| 2023-03-20 | $14.17 | $39.11 | 7,900 |
| 2023-03-17 | $13.41 | $37.02 | 4,600 |
| 2023-03-16 | $15.48 | $42.73 | 3,700 |
| 2023-03-15 | $15.61 | $43.09 | 800 |
| 2023-03-14 | $15.89 | $43.86 | 7,200 |
| 2023-03-13 | $15.50 | $42.79 | 1,000 |
| 2023-03-10 | $15.55 | $42.92 | 200 |
| 2023-03-09 | $15.76 | $43.50 | 1,300 |
| 2023-03-08 | $15.72 | $43.39 | 7,400 |
| 2023-03-07 | $15.85 | $43.75 | 11,300 |
| 2023-03-06 | $17.10 | $47.20 | 0 |
| 2023-03-03 | $17.10 | $47.20 | 800 |
| 2023-03-02 | $16.75 | $45.85 | 1,000 |
| 2023-03-01 | $16.87 | $46.18 | 0 |
| 2023-02-28 | $16.87 | $46.18 | 900 |
| 2023-02-27 | $17.00 | $46.53 | 1,200 |
| 2023-02-24 | $16.65 | $45.58 | 0 |
| 2023-02-23 | $16.65 | $45.58 | 0 |
| 2023-02-22 | $16.65 | $45.58 | 0 |
| 2023-02-21 | $16.65 | $45.58 | 0 |
| 2023-02-17 | $16.65 | $45.58 | 1,000 |
| 2023-02-16 | $17.20 | $47.08 | 0 |
| 2023-02-15 | $17.20 | $47.08 | 200 |
| 2023-02-14 | $16.58 | $45.38 | 0 |
| 2023-02-13 | $16.58 | $45.38 | 400 |
| 2023-02-10 | $16.98 | $46.48 | 600 |
| 2023-02-09 | $17.20 | $47.08 | 0 |
| 2023-02-08 | $17.20 | $47.08 | 700 |
| 2023-02-07 | $17.06 | $46.70 | 300 |
| 2023-02-06 | $17.10 | $46.81 | 4,700 |
| 2023-02-03 | $16.36 | $44.78 | 200 |
| 2023-02-02 | $16.36 | $44.78 | 700 |
| 2023-02-01 | $16.75 | $45.85 | 0 |
| 2023-01-31 | $16.75 | $45.85 | 1,400 |
| 2023-01-30 | $16.75 | $45.85 | 1,500 |
| 2023-01-27 | $16.75 | $45.85 | 500 |
| 2023-01-26 | $16.50 | $45.17 | 3,500 |
| 2023-01-25 | $17.08 | $46.75 | 2,600 |
| 2023-01-24 | $17.62 | $48.23 | 600 |
| 2023-01-23 | $17.18 | $47.03 | 0 |
| 2023-01-20 | $17.18 | $47.03 | 500 |
| 2023-01-19 | $17.25 | $47.22 | 800 |
| 2023-01-18 | $17.51 | $47.93 | 700 |
| 2023-01-17 | $17.18 | $47.03 | 0 |
| 2023-01-13 | $17.18 | $47.03 | 500 |
| 2023-01-12 | $17.20 | $47.08 | 0 |
| 2023-01-11 | $17.20 | $47.08 | 1,000 |
| 2023-01-10 | $17.11 | $46.84 | 300 |
| 2023-01-09 | $17.87 | $48.92 | 0 |
| 2023-01-06 | $17.87 | $48.92 | 0 |
| 2023-01-05 | $17.87 | $48.92 | 0 |
| 2023-01-04 | $17.87 | $48.92 | 900 |
| 2023-01-03 | $17.99 | $49.24 | 400 |