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
- 1995-11-16 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 | $14.01 | $24.48 | 1,000 | — | — |
| 2023-12-28 | $14.02 | $24.49 | 6,900 | — | — |
| 2023-12-27 | $14.89 | $26.01 | 1,200 | — | — |
| 2023-12-26 | $15.24 | $26.62 | 1,800 | — | — |
| 2023-12-22 | $13.92 | $24.32 | 2,600 | — | — |
| 2023-12-21 | $13.33 | $23.29 | 1,500 | — | — |
| 2023-12-20 | $13.34 | $23.31 | 400 | — | — |
| 2023-12-19 | $13.22 | $23.10 | 1,700 | — | — |
| 2023-12-18 | $13.40 | $23.41 | 300 | — | — |
| 2023-12-15 | $13.40 | $23.41 | 1,800 | — | — |
| 2023-12-14 | $13.46 | $23.51 | 1,200 | — | — |
| 2023-12-13 | $13.66 | $23.86 | 900 | — | — |
| 2023-12-12 | $13.00 | $22.71 | 11,400 | — | — |
| 2023-12-11 | $13.68 | $23.90 | 300 | — | — |
| 2023-12-08 | $13.25 | $23.15 | 3,500 | — | — |
| 2023-12-07 | $12.86 | $22.47 | 300 | — | — |
| 2023-12-06 | $12.86 | $22.47 | 300 | — | — |
| 2023-12-05 | $12.86 | $22.47 | 700 | — | — |
| 2023-12-04 | $12.62 | $22.05 | 1,700 | — | — |
| 2023-12-01 | $12.67 | $22.13 | 0 | — | — |
| 2023-11-30 | $12.67 | $22.13 | 100 | — | — |
| 2023-11-29 | $12.67 | $22.13 | 0 | — | — |
| 2023-11-28 | $12.67 | $22.13 | 0 | — | — |
| 2023-11-27 | $12.67 | $22.13 | 1,000 | — | — |
| 2023-11-24 | $13.00 | $22.71 | 400 | — | — |
| 2023-11-22 | $12.79 | $22.34 | 4,600 | — | — |
| 2023-11-21 | $12.97 | $22.66 | 0 | — | — |
| 2023-11-20 | $12.97 | $22.66 | 0 | — | — |
| 2023-11-17 | $12.97 | $22.66 | 700 | — | — |
| 2023-11-16 | $12.61 | $22.03 | 600 | — | — |
| 2023-11-15 | $12.61 | $22.03 | 0 | — | — |
| 2023-11-14 | $12.61 | $22.03 | 0 | — | — |
| 2023-11-13 | $12.61 | $22.03 | 1,700 | — | — |
| 2023-11-10 | $13.24 | $23.13 | 900 | — | — |
| 2023-11-09 | $13.45 | $23.50 | 0 | — | — |
| 2023-11-08 | $13.45 | $23.50 | 2,000 | — | — |
| 2023-11-07 | $13.30 | $23.24 | 300 | — | — |
| 2023-11-06 | $13.30 | $23.24 | 200 | — | — |
| 2023-11-03 | $13.30 | $23.24 | 800 | — | — |
| 2023-11-02 | $13.30 | $23.24 | 1,100 | — | — |
| 2023-11-01 | $13.22 | $23.10 | 300 | — | — |
| 2023-10-31 | $12.92 | $22.57 | 3,700 | — | — |
| 2023-10-30 | $13.25 | $23.15 | 300 | — | — |
| 2023-10-27 | $13.25 | $23.15 | 3,300 | — | — |
| 2023-10-26 | $13.38 | $23.37 | 600 | — | — |
| 2023-10-25 | $13.66 | $23.86 | 300 | — | — |
| 2023-10-24 | $14.02 | $24.49 | 100 | — | — |
| 2023-10-23 | $13.70 | $23.93 | 100 | — | — |
| 2023-10-20 | $13.69 | $23.92 | 200 | — | — |
| 2023-10-19 | $13.50 | $23.58 | 800 | — | — |
| 2023-10-18 | $13.60 | $23.60 | 3,500 | — | — |
| 2023-10-17 | $13.51 | $23.45 | 2,000 | — | — |
| 2023-10-16 | $13.59 | $23.58 | 1,400 | — | — |
| 2023-10-13 | $13.35 | $23.17 | 400 | — | — |
| 2023-10-12 | $13.55 | $23.52 | 0 | — | — |
| 2023-10-11 | $13.55 | $23.52 | 3,800 | — | — |
| 2023-10-10 | $13.55 | $23.52 | 300 | — | — |
| 2023-10-09 | $14.10 | $24.47 | 400 | — | — |
| 2023-10-06 | $13.68 | $23.74 | 1,300 | — | — |
| 2023-10-05 | $14.09 | $24.45 | 5,800 | — | — |
| 2023-10-04 | $14.22 | $24.68 | 3,500 | — | — |
| 2023-10-03 | $14.25 | $24.73 | 1,000 | — | — |
| 2023-10-02 | $14.27 | $24.76 | 300 | — | — |
| 2023-09-29 | $13.80 | $23.95 | 0 | — | — |
| 2023-09-28 | $13.80 | $23.95 | 0 | — | — |
| 2023-09-27 | $13.80 | $23.95 | 500 | — | — |
| 2023-09-26 | $13.80 | $23.95 | 1,100 | — | — |
| 2023-09-25 | $13.89 | $24.11 | 500 | — | — |
| 2023-09-22 | $13.74 | $23.84 | 2,800 | — | — |
| 2023-09-21 | $13.99 | $24.28 | 2,100 | — | — |
| 2023-09-20 | $13.45 | $23.34 | 10,200 | — | — |
| 2023-09-19 | $14.00 | $24.30 | 200 | — | — |
| 2023-09-18 | $14.20 | $24.64 | 1,700 | — | — |
| 2023-09-15 | $14.35 | $24.90 | 12,800 | — | — |
| 2023-09-14 | $12.91 | $22.40 | 1,000 | — | — |
| 2023-09-13 | $12.92 | $22.42 | 2,700 | — | — |
| 2023-09-12 | $13.00 | $22.56 | 12,300 | — | — |
| 2023-09-11 | $13.03 | $22.61 | 15,300 | — | — |
| 2023-09-08 | $14.00 | $24.30 | 3,000 | — | — |
| 2023-09-07 | $13.07 | $22.68 | 1,800 | — | — |
| 2023-09-06 | $13.10 | $22.73 | 800 | — | — |
| 2023-09-05 | $13.24 | $22.98 | 2,100 | — | — |
| 2023-09-01 | $13.14 | $22.80 | 500 | — | — |
| 2023-08-31 | $13.30 | $23.08 | 3,100 | — | — |
| 2023-08-30 | $13.30 | $23.08 | 200 | — | — |
| 2023-08-29 | $13.40 | $23.25 | 2,200 | — | — |
| 2023-08-28 | $13.31 | $23.10 | 2,000 | — | — |
| 2023-08-25 | $12.95 | $22.47 | 0 | — | — |
| 2023-08-24 | $12.95 | $22.47 | 0 | — | — |
| 2023-08-23 | $12.95 | $22.47 | 2,400 | — | — |
| 2023-08-22 | $12.92 | $22.42 | 4,500 | — | — |
| 2023-08-21 | $13.09 | $22.72 | 1,400 | — | — |
| 2023-08-18 | $12.90 | $22.39 | 50,300 | — | — |
| 2023-08-17 | $13.07 | $22.68 | 9,100 | — | — |
| 2023-08-16 | $13.11 | $22.75 | 11,100 | — | — |
| 2023-08-15 | $13.61 | $23.62 | 16,700 | — | — |
| 2023-08-14 | $14.31 | $24.83 | 3,300 | — | — |
| 2023-08-11 | $14.83 | $25.74 | 700 | — | — |
| 2023-08-10 | $14.31 | $24.83 | 3,600 | — | — |
| 2023-08-09 | $14.51 | $25.18 | 300 | — | — |
| 2023-08-08 | $14.56 | $25.27 | 3,500 | — | — |
| 2023-08-07 | $14.59 | $25.32 | 1,100 | — | — |
| 2023-08-04 | $15.05 | $26.12 | 100 | — | — |
| 2023-08-03 | $15.05 | $26.12 | 3,200 | — | — |
| 2023-08-02 | $14.65 | $25.42 | 1,100 | — | — |
| 2023-08-01 | $15.25 | $26.47 | 200 | — | — |
| 2023-07-31 | $15.46 | $26.83 | 1,700 | — | — |
| 2023-07-28 | $15.90 | $27.59 | 200 | — | — |
| 2023-07-27 | $15.90 | $27.59 | 0 | — | — |
| 2023-07-26 | $15.90 | $27.59 | 200 | — | — |
| 2023-07-25 | $14.44 | $25.06 | 0 | — | — |
| 2023-07-24 | $14.44 | $25.06 | 0 | — | — |
| 2023-07-21 | $14.44 | $25.06 | 4,500 | — | — |
| 2023-07-20 | $14.99 | $26.01 | 0 | — | — |
| 2023-07-19 | $14.99 | $25.86 | 300 | — | — |
| 2023-07-18 | $14.10 | $24.32 | 100 | — | — |
| 2023-07-17 | $14.10 | $24.32 | 0 | — | — |
| 2023-07-14 | $14.10 | $24.32 | 600 | — | — |
| 2023-07-13 | $14.29 | $24.65 | 0 | — | — |
| 2023-07-12 | $14.29 | $24.65 | 200 | — | — |
| 2023-07-11 | $14.15 | $24.41 | 0 | — | — |
| 2023-07-10 | $14.15 | $24.41 | 300 | — | — |
| 2023-07-07 | $14.11 | $24.34 | 300 | — | — |
| 2023-07-06 | $14.55 | $25.10 | 1,500 | — | — |
| 2023-07-05 | $14.10 | $24.32 | 0 | — | — |
| 2023-07-03 | $14.10 | $24.32 | 0 | — | — |
| 2023-06-30 | $14.10 | $24.32 | 0 | — | — |
| 2023-06-29 | $14.10 | $24.32 | 900 | — | — |
| 2023-06-28 | $14.92 | $25.74 | 300 | — | — |
| 2023-06-27 | $14.01 | $24.17 | 5,400 | — | — |
| 2023-06-26 | $13.55 | $23.37 | 300 | — | — |
| 2023-06-23 | $13.78 | $23.77 | 900 | — | — |
| 2023-06-22 | $13.50 | $23.29 | 1,200 | — | — |
| 2023-06-21 | $13.43 | $23.17 | 200 | — | — |
| 2023-06-20 | $13.43 | $23.17 | 400 | — | — |
| 2023-06-16 | $13.50 | $23.29 | 2,500 | — | — |
| 2023-06-15 | $13.36 | $23.05 | 400 | — | — |
| 2023-06-14 | $13.16 | $22.70 | 1,700 | — | — |
| 2023-06-13 | $13.16 | $22.70 | 600 | — | — |
| 2023-06-12 | $13.17 | $22.72 | 0 | — | — |
| 2023-06-09 | $13.17 | $22.72 | 3,600 | — | — |
| 2023-06-08 | $13.32 | $22.98 | 1,900 | — | — |
| 2023-06-07 | $13.49 | $23.27 | 300 | — | — |
| 2023-06-06 | $13.49 | $23.27 | 3,500 | — | — |
| 2023-06-05 | $13.31 | $22.96 | 900 | — | — |
| 2023-06-02 | $13.30 | $22.94 | 2,200 | — | — |
| 2023-06-01 | $13.10 | $22.60 | 4,200 | — | — |
| 2023-05-31 | $13.47 | $23.24 | 1,900 | — | — |
| 2023-05-30 | $13.18 | $22.74 | 100 | — | — |
| 2023-05-26 | $13.03 | $22.48 | 300 | — | — |
| 2023-05-25 | $13.03 | $22.48 | 400 | — | — |
| 2023-05-24 | $12.83 | $22.13 | 2,400 | — | — |
| 2023-05-23 | $12.66 | $21.84 | 7,200 | — | — |
| 2023-05-22 | $12.62 | $21.77 | 3,000 | — | — |
| 2023-05-19 | $12.58 | $21.70 | 9,600 | — | — |
| 2023-05-18 | $13.00 | $22.43 | 1,800 | — | — |
| 2023-05-17 | $13.35 | $23.03 | 400 | — | — |
| 2023-05-16 | $13.35 | $23.03 | 100 | — | — |
| 2023-05-15 | $12.72 | $21.94 | 800 | — | — |
| 2023-05-12 | $12.66 | $21.84 | 1,300 | — | — |
| 2023-05-11 | $12.66 | $21.84 | 7,200 | — | — |
| 2023-05-10 | $13.04 | $22.49 | 1,600 | — | — |
| 2023-05-09 | $13.30 | $22.94 | 2,900 | — | — |
| 2023-05-08 | $13.33 | $22.99 | 8,300 | — | — |
| 2023-05-05 | $13.50 | $23.29 | 8,100 | — | — |
| 2023-05-04 | $12.85 | $22.17 | 12,400 | — | — |
| 2023-05-03 | $13.25 | $22.86 | 8,200 | — | — |
| 2023-05-02 | $15.05 | $25.96 | 1,600 | — | — |
| 2023-05-01 | $15.11 | $26.07 | 2,800 | — | — |
| 2023-04-28 | $15.38 | $26.53 | 2,100 | — | — |
| 2023-04-27 | $15.19 | $26.20 | 5,000 | — | — |
| 2023-04-26 | $15.52 | $26.77 | 600 | — | — |
| 2023-04-25 | $15.66 | $27.01 | 0 | — | — |
| 2023-04-24 | $15.66 | $27.01 | 1,200 | — | — |
| 2023-04-21 | $15.96 | $27.53 | 1,300 | — | — |
| 2023-04-20 | $15.78 | $27.07 | 700 | — | — |
| 2023-04-19 | $15.77 | $27.05 | 900 | — | — |
| 2023-04-18 | $15.77 | $27.05 | 200 | — | — |
| 2023-04-17 | $15.69 | $26.91 | 2,700 | — | — |
| 2023-04-14 | $15.70 | $26.93 | 1,200 | — | — |
| 2023-04-13 | $16.19 | $27.77 | 5,200 | — | — |
| 2023-04-12 | $16.27 | $27.91 | 300 | — | — |
| 2023-04-11 | $16.27 | $27.91 | 5,700 | — | — |
| 2023-04-10 | $16.50 | $28.30 | 500 | — | — |
| 2023-04-06 | $16.56 | $28.40 | 2,400 | — | — |
| 2023-04-05 | $16.82 | $28.85 | 700 | — | — |
| 2023-04-04 | $16.97 | $29.11 | 4,800 | — | — |
| 2023-04-03 | $17.42 | $29.88 | 500 | — | — |
| 2023-03-31 | $17.27 | $29.62 | 2,600 | — | — |
| 2023-03-30 | $17.51 | $30.03 | 2,600 | — | — |
| 2023-03-29 | $18.03 | $30.92 | 200 | — | — |
| 2023-03-28 | $18.16 | $31.15 | 1,600 | — | — |
| 2023-03-27 | $18.08 | $31.01 | 3,300 | — | — |
| 2023-03-24 | $17.98 | $30.84 | 600 | — | — |
| 2023-03-23 | $17.80 | $30.53 | 1,600 | — | — |
| 2023-03-22 | $18.35 | $31.47 | 500 | — | — |
| 2023-03-21 | $17.77 | $30.48 | 2,700 | — | — |
| 2023-03-20 | $17.76 | $30.46 | 600 | — | — |
| 2023-03-17 | $17.66 | $30.29 | 4,300 | — | — |
| 2023-03-16 | $17.75 | $30.44 | 1,000 | — | — |
| 2023-03-15 | $17.51 | $30.03 | 300 | — | — |
| 2023-03-14 | $18.60 | $31.90 | 2,200 | — | — |
| 2023-03-13 | $17.73 | $30.41 | 4,800 | — | — |
| 2023-03-10 | $18.83 | $32.30 | 9,500 | — | — |
| 2023-03-09 | $19.25 | $33.02 | 300 | — | — |
| 2023-03-08 | $19.25 | $33.02 | 500 | — | — |
| 2023-03-07 | $19.07 | $32.71 | 500 | — | — |
| 2023-03-06 | $19.35 | $33.19 | 800 | — | — |
| 2023-03-03 | $19.07 | $32.71 | 2,800 | — | — |
| 2023-03-02 | $19.25 | $33.02 | 1,000 | — | — |
| 2023-03-01 | $19.21 | $32.95 | 5,600 | — | — |
| 2023-02-28 | $19.42 | $33.31 | 0 | — | — |
| 2023-02-27 | $19.42 | $33.31 | 800 | — | — |
| 2023-02-24 | $19.36 | $33.21 | 4,700 | — | — |
| 2023-02-23 | $19.40 | $33.27 | 1,300 | — | — |
| 2023-02-22 | $19.00 | $32.59 | 400 | — | — |
| 2023-02-21 | $19.36 | $33.21 | 200 | — | — |
| 2023-02-17 | $19.49 | $33.43 | 4,600 | — | — |
| 2023-02-16 | $19.60 | $33.62 | 200 | — | — |
| 2023-02-15 | $19.25 | $33.02 | 1,600 | — | — |
| 2023-02-14 | $19.03 | $32.64 | 0 | — | — |
| 2023-02-13 | $19.03 | $32.64 | 0 | — | — |
| 2023-02-10 | $19.03 | $32.64 | 600 | — | — |
| 2023-02-09 | $18.83 | $32.30 | 300 | — | — |
| 2023-02-08 | $18.83 | $32.30 | 500 | — | — |
| 2023-02-07 | $19.00 | $32.59 | 0 | — | — |
| 2023-02-06 | $19.00 | $32.59 | 1,300 | — | — |
| 2023-02-03 | $18.78 | $32.21 | 1,100 | — | — |
| 2023-02-02 | $18.90 | $32.42 | 2,700 | — | — |
| 2023-02-01 | $18.65 | $31.99 | 8,800 | — | — |
| 2023-01-31 | $19.00 | $32.59 | 0 | — | — |
| 2023-01-30 | $19.00 | $32.59 | 4,800 | — | — |
| 2023-01-27 | $19.01 | $32.61 | 0 | — | — |
| 2023-01-26 | $19.01 | $32.61 | 0 | — | — |
| 2023-01-25 | $19.01 | $32.61 | 0 | — | — |
| 2023-01-24 | $19.01 | $32.61 | 0 | — | — |
| 2023-01-23 | $19.01 | $32.61 | 500 | — | — |
| 2023-01-20 | $19.20 | $32.93 | 200 | — | — |
| 2023-01-19 | $19.02 | $32.62 | 0 | — | — |
| 2023-01-18 | $19.02 | $32.62 | 3,800 | — | — |
| 2023-01-17 | $19.11 | $32.78 | 0 | — | — |
| 2023-01-13 | $19.11 | $32.78 | 0 | — | — |
| 2023-01-12 | $19.11 | $32.62 | 0 | — | — |
| 2023-01-11 | $19.11 | $32.62 | 100 | — | — |
| 2023-01-10 | $19.00 | $32.44 | 1,800 | — | — |
| 2023-01-09 | $19.00 | $32.44 | 200 | — | — |
| 2023-01-06 | $19.25 | $32.86 | 200 | — | — |
| 2023-01-05 | $19.50 | $33.29 | 800 | — | — |
| 2023-01-04 | $19.14 | $32.67 | 0 | — | — |
| 2023-01-03 | $19.14 | $32.67 | 0 | — | — |