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
- 1996-06-28 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 | $12.61 | $21.48 | 7,400 | — | — |
| 2023-12-28 | $12.67 | $21.58 | 5,000 | — | — |
| 2023-12-27 | $12.99 | $22.13 | 6,900 | — | — |
| 2023-12-26 | $12.57 | $21.41 | 19,100 | — | — |
| 2023-12-22 | $12.89 | $21.96 | 47,500 | — | — |
| 2023-12-21 | $12.10 | $20.61 | 5,300 | — | — |
| 2023-12-20 | $12.07 | $20.56 | 7,400 | — | — |
| 2023-12-19 | $12.00 | $20.44 | 23,900 | — | — |
| 2023-12-18 | $12.00 | $20.44 | 5,200 | — | — |
| 2023-12-15 | $12.00 | $20.44 | 11,800 | — | — |
| 2023-12-14 | $12.09 | $20.60 | 11,000 | — | — |
| 2023-12-13 | $11.64 | $19.83 | 16,800 | — | — |
| 2023-12-12 | $11.30 | $19.25 | 7,200 | — | — |
| 2023-12-11 | $11.75 | $20.02 | 12,600 | — | — |
| 2023-12-08 | $11.85 | $20.19 | 13,600 | — | — |
| 2023-12-07 | $11.60 | $19.76 | 7,300 | — | — |
| 2023-12-06 | $11.26 | $19.18 | 12,300 | — | — |
| 2023-12-05 | $11.30 | $19.25 | 4,100 | — | — |
| 2023-12-04 | $11.40 | $19.42 | 5,200 | — | — |
| 2023-12-01 | $11.56 | $19.69 | 13,500 | — | — |
| 2023-11-30 | $11.45 | $19.51 | 11,500 | — | — |
| 2023-11-29 | $11.35 | $19.34 | 3,300 | — | — |
| 2023-11-28 | $11.15 | $19.00 | 1,700 | — | — |
| 2023-11-27 | $11.20 | $19.08 | 2,300 | — | — |
| 2023-11-24 | $11.29 | $19.23 | 600 | — | — |
| 2023-11-22 | $11.45 | $19.51 | 9,600 | — | — |
| 2023-11-21 | $11.20 | $19.08 | 1,100 | — | — |
| 2023-11-20 | $11.50 | $19.59 | 3,600 | — | — |
| 2023-11-17 | $11.49 | $19.57 | 1,400 | — | — |
| 2023-11-16 | $11.21 | $19.10 | 2,800 | — | — |
| 2023-11-15 | $11.42 | $19.46 | 19,600 | — | — |
| 2023-11-14 | $11.31 | $19.03 | 9,600 | — | — |
| 2023-11-13 | $11.17 | $18.79 | 4,600 | — | — |
| 2023-11-10 | $11.22 | $18.88 | 600 | — | — |
| 2023-11-09 | $11.15 | $18.76 | 2,800 | — | — |
| 2023-11-08 | $11.05 | $18.59 | 2,700 | — | — |
| 2023-11-07 | $10.91 | $18.36 | 4,000 | — | — |
| 2023-11-06 | $11.06 | $18.61 | 3,200 | — | — |
| 2023-11-03 | $11.20 | $18.84 | 15,900 | — | — |
| 2023-11-02 | $11.25 | $18.93 | 27,800 | — | — |
| 2023-11-01 | $11.95 | $20.11 | 51,100 | — | — |
| 2023-10-31 | $11.95 | $20.11 | 7,900 | — | — |
| 2023-10-30 | $12.00 | $20.19 | 8,200 | — | — |
| 2023-10-27 | $12.25 | $20.61 | 6,400 | — | — |
| 2023-10-26 | $12.36 | $20.80 | 4,500 | — | — |
| 2023-10-25 | $12.87 | $21.65 | 3,600 | — | — |
| 2023-10-24 | $12.31 | $20.71 | 1,800 | — | — |
| 2023-10-23 | $12.30 | $20.70 | 1,800 | — | — |
| 2023-10-20 | $12.50 | $21.03 | 400 | — | — |
| 2023-10-19 | $12.36 | $20.80 | 1,500 | — | — |
| 2023-10-18 | $12.31 | $20.71 | 3,300 | — | — |
| 2023-10-17 | $12.32 | $20.73 | 5,600 | — | — |
| 2023-10-16 | $12.52 | $21.07 | 6,800 | — | — |
| 2023-10-13 | $12.58 | $21.17 | 1,100 | — | — |
| 2023-10-12 | $12.60 | $21.20 | 1,100 | — | — |
| 2023-10-11 | $12.55 | $21.12 | 1,000 | — | — |
| 2023-10-10 | $12.55 | $21.12 | 33,200 | — | — |
| 2023-10-09 | $12.11 | $20.38 | 32,500 | — | — |
| 2023-10-06 | $12.80 | $21.54 | 0 | — | — |
| 2023-10-05 | $12.80 | $21.54 | 7,100 | — | — |
| 2023-10-04 | $12.91 | $21.72 | 7,900 | — | — |
| 2023-10-03 | $13.01 | $21.89 | 21,400 | — | — |
| 2023-10-02 | $13.04 | $21.94 | 1,500 | — | — |
| 2023-09-29 | $13.09 | $22.02 | 3,200 | — | — |
| 2023-09-28 | $12.86 | $21.64 | 800 | — | — |
| 2023-09-27 | $12.92 | $21.74 | 1,400 | — | — |
| 2023-09-26 | $12.94 | $21.77 | 500 | — | — |
| 2023-09-25 | $12.80 | $21.54 | 2,600 | — | — |
| 2023-09-22 | $12.86 | $21.64 | 800 | — | — |
| 2023-09-21 | $12.83 | $21.59 | 700 | — | — |
| 2023-09-20 | $12.81 | $21.55 | 900 | — | — |
| 2023-09-19 | $12.79 | $21.52 | 3,500 | — | — |
| 2023-09-18 | $12.62 | $21.23 | 1,200 | — | — |
| 2023-09-15 | $12.50 | $21.03 | 13,800 | — | — |
| 2023-09-14 | $12.85 | $21.62 | 800 | — | — |
| 2023-09-13 | $12.65 | $21.28 | 7,100 | — | — |
| 2023-09-12 | $12.75 | $21.45 | 4,800 | — | — |
| 2023-09-11 | $12.82 | $21.57 | 1,100 | — | — |
| 2023-09-08 | $12.71 | $21.39 | 7,700 | — | — |
| 2023-09-07 | $13.00 | $21.87 | 3,400 | — | — |
| 2023-09-06 | $12.81 | $21.55 | 8,400 | — | — |
| 2023-09-05 | $12.74 | $21.44 | 5,200 | — | — |
| 2023-09-01 | $13.11 | $22.06 | 2,100 | — | — |
| 2023-08-31 | $13.15 | $22.13 | 6,300 | — | — |
| 2023-08-30 | $13.30 | $22.38 | 600 | — | — |
| 2023-08-29 | $13.51 | $22.73 | 800 | — | — |
| 2023-08-28 | $13.55 | $22.80 | 2,900 | — | — |
| 2023-08-25 | $13.47 | $22.66 | 500 | — | — |
| 2023-08-24 | $13.55 | $22.80 | 2,200 | — | — |
| 2023-08-23 | $13.75 | $23.13 | 13,800 | — | — |
| 2023-08-22 | $13.85 | $23.30 | 2,300 | — | — |
| 2023-08-21 | $13.93 | $23.44 | 1,300 | — | — |
| 2023-08-18 | $13.88 | $23.35 | 1,900 | — | — |
| 2023-08-17 | $13.98 | $23.52 | 0 | — | — |
| 2023-08-16 | $13.98 | $23.52 | 2,300 | — | — |
| 2023-08-15 | $13.79 | $22.97 | 3,800 | — | — |
| 2023-08-14 | $13.95 | $23.23 | 800 | — | — |
| 2023-08-11 | $14.01 | $23.33 | 1,200 | — | — |
| 2023-08-10 | $14.01 | $23.33 | 1,000 | — | — |
| 2023-08-09 | $14.13 | $23.53 | 800 | — | — |
| 2023-08-08 | $14.03 | $23.37 | 2,000 | — | — |
| 2023-08-07 | $14.06 | $23.42 | 5,700 | — | — |
| 2023-08-04 | $14.25 | $23.73 | 7,200 | — | — |
| 2023-08-03 | $14.12 | $23.52 | 900 | — | — |
| 2023-08-02 | $14.19 | $23.63 | 4,200 | — | — |
| 2023-08-01 | $14.25 | $23.73 | 3,500 | — | — |
| 2023-07-31 | $14.27 | $23.77 | 2,200 | — | — |
| 2023-07-28 | $14.31 | $23.83 | 6,700 | — | — |
| 2023-07-27 | $14.50 | $24.15 | 7,800 | — | — |
| 2023-07-26 | $14.39 | $23.97 | 13,700 | — | — |
| 2023-07-25 | $13.99 | $23.30 | 4,000 | — | — |
| 2023-07-24 | $14.17 | $23.60 | 4,200 | — | — |
| 2023-07-21 | $13.95 | $23.23 | 4,800 | — | — |
| 2023-07-20 | $13.90 | $23.15 | 600 | — | — |
| 2023-07-19 | $13.90 | $23.15 | 4,300 | — | — |
| 2023-07-18 | $13.96 | $23.25 | 10,600 | — | — |
| 2023-07-17 | $13.75 | $22.90 | 900 | — | — |
| 2023-07-14 | $13.71 | $22.83 | 18,200 | — | — |
| 2023-07-13 | $13.36 | $22.25 | 3,100 | — | — |
| 2023-07-12 | $13.25 | $22.07 | 18,300 | — | — |
| 2023-07-11 | $12.85 | $21.40 | 6,500 | — | — |
| 2023-07-10 | $12.83 | $21.37 | 6,700 | — | — |
| 2023-07-07 | $12.93 | $21.53 | 2,200 | — | — |
| 2023-07-06 | $12.70 | $21.15 | 2,800 | — | — |
| 2023-07-05 | $12.90 | $21.48 | 2,300 | — | — |
| 2023-07-03 | $12.75 | $21.23 | 0 | — | — |
| 2023-06-30 | $12.75 | $21.23 | 4,500 | — | — |
| 2023-06-29 | $12.88 | $21.45 | 4,900 | — | — |
| 2023-06-28 | $12.78 | $21.28 | 13,000 | — | — |
| 2023-06-27 | $12.74 | $21.22 | 5,100 | — | — |
| 2023-06-26 | $12.42 | $20.68 | 1,600 | — | — |
| 2023-06-23 | $12.27 | $20.44 | 10,000 | — | — |
| 2023-06-22 | $12.15 | $20.24 | 2,600 | — | — |
| 2023-06-21 | $12.06 | $20.09 | 9,500 | — | — |
| 2023-06-20 | $12.40 | $20.65 | 900 | — | — |
| 2023-06-16 | $12.50 | $20.82 | 2,300 | — | — |
| 2023-06-15 | $12.29 | $20.47 | 4,700 | — | — |
| 2023-06-14 | $12.29 | $20.47 | 1,900 | — | — |
| 2023-06-13 | $12.36 | $20.59 | 6,400 | — | — |
| 2023-06-12 | $12.45 | $20.73 | 2,500 | — | — |
| 2023-06-09 | $12.51 | $20.83 | 8,700 | — | — |
| 2023-06-08 | $12.59 | $20.97 | 3,500 | — | — |
| 2023-06-07 | $12.36 | $20.59 | 1,400 | — | — |
| 2023-06-06 | $11.95 | $19.90 | 3,600 | — | — |
| 2023-06-05 | $12.19 | $20.30 | 4,700 | — | — |
| 2023-06-02 | $12.11 | $20.17 | 16,300 | — | — |
| 2023-06-01 | $11.90 | $19.82 | 2,200 | — | — |
| 2023-05-31 | $11.84 | $19.72 | 700 | — | — |
| 2023-05-30 | $12.00 | $19.99 | 1,100 | — | — |
| 2023-05-26 | $12.00 | $19.99 | 600 | — | — |
| 2023-05-25 | $11.99 | $19.97 | 1,800 | — | — |
| 2023-05-24 | $11.95 | $19.90 | 400 | — | — |
| 2023-05-23 | $11.81 | $19.67 | 1,800 | — | — |
| 2023-05-22 | $11.75 | $19.57 | 6,300 | — | — |
| 2023-05-19 | $11.72 | $19.52 | 3,800 | — | — |
| 2023-05-18 | $11.72 | $19.52 | 6,300 | — | — |
| 2023-05-17 | $11.93 | $19.87 | 6,800 | — | — |
| 2023-05-16 | $12.29 | $20.24 | 3,100 | — | — |
| 2023-05-15 | $12.46 | $20.52 | 4,800 | — | — |
| 2023-05-12 | $12.58 | $20.71 | 3,600 | — | — |
| 2023-05-11 | $12.76 | $21.01 | 3,700 | — | — |
| 2023-05-10 | $12.66 | $20.84 | 4,000 | — | — |
| 2023-05-09 | $12.65 | $20.83 | 2,400 | — | — |
| 2023-05-08 | $12.62 | $20.78 | 8,100 | — | — |
| 2023-05-05 | $12.89 | $21.22 | 3,800 | — | — |
| 2023-05-04 | $12.82 | $21.11 | 3,000 | — | — |
| 2023-05-03 | $13.00 | $21.40 | 6,300 | — | — |
| 2023-05-02 | $13.25 | $21.82 | 9,500 | — | — |
| 2023-05-01 | $13.35 | $21.98 | 6,000 | — | — |
| 2023-04-28 | $13.80 | $22.72 | 2,800 | — | — |
| 2023-04-27 | $13.81 | $22.74 | 9,500 | — | — |
| 2023-04-26 | $13.82 | $22.75 | 13,400 | — | — |
| 2023-04-25 | $13.55 | $22.31 | 0 | — | — |
| 2023-04-24 | $13.55 | $22.31 | 1,600 | — | — |
| 2023-04-21 | $13.52 | $22.26 | 2,100 | — | — |
| 2023-04-20 | $13.36 | $22.00 | 3,300 | — | — |
| 2023-04-19 | $13.50 | $22.23 | 2,800 | — | — |
| 2023-04-18 | $13.52 | $22.26 | 2,200 | — | — |
| 2023-04-17 | $13.39 | $22.05 | 5,000 | — | — |
| 2023-04-14 | $13.57 | $22.34 | 4,400 | — | — |
| 2023-04-13 | $13.43 | $22.11 | 2,200 | — | — |
| 2023-04-12 | $13.65 | $22.47 | 800 | — | — |
| 2023-04-11 | $13.45 | $22.15 | 200 | — | — |
| 2023-04-10 | $13.50 | $22.23 | 2,800 | — | — |
| 2023-04-06 | $13.49 | $22.21 | 4,000 | — | — |
| 2023-04-05 | $13.42 | $22.10 | 3,300 | — | — |
| 2023-04-04 | $13.53 | $22.28 | 2,200 | — | — |
| 2023-04-03 | $13.51 | $22.24 | 2,100 | — | — |
| 2023-03-31 | $13.63 | $22.44 | 4,200 | — | — |
| 2023-03-30 | $13.53 | $22.28 | 2,800 | — | — |
| 2023-03-29 | $13.69 | $22.54 | 5,000 | — | — |
| 2023-03-28 | $13.55 | $22.31 | 1,500 | — | — |
| 2023-03-27 | $13.65 | $22.47 | 1,500 | — | — |
| 2023-03-24 | $13.63 | $22.44 | 2,500 | — | — |
| 2023-03-23 | $13.44 | $22.13 | 1,000 | — | — |
| 2023-03-22 | $13.42 | $22.10 | 5,700 | — | — |
| 2023-03-21 | $13.76 | $22.66 | 1,600 | — | — |
| 2023-03-20 | $13.53 | $22.28 | 7,300 | — | — |
| 2023-03-17 | $13.51 | $22.24 | 13,300 | — | — |
| 2023-03-16 | $13.61 | $22.41 | 11,800 | — | — |
| 2023-03-15 | $13.94 | $22.95 | 4,000 | — | — |
| 2023-03-14 | $13.80 | $22.72 | 21,700 | — | — |
| 2023-03-13 | $13.57 | $22.34 | 16,200 | — | — |
| 2023-03-10 | $14.17 | $23.33 | 12,000 | — | — |
| 2023-03-09 | $14.13 | $23.26 | 6,400 | — | — |
| 2023-03-08 | $14.27 | $23.50 | 5,900 | — | — |
| 2023-03-07 | $14.18 | $23.35 | 5,700 | — | — |
| 2023-03-06 | $14.17 | $23.33 | 3,000 | — | — |
| 2023-03-03 | $14.08 | $23.18 | 26,000 | — | — |
| 2023-03-02 | $14.12 | $23.25 | 400 | — | — |
| 2023-03-01 | $14.12 | $23.25 | 2,400 | — | — |
| 2023-02-28 | $14.25 | $23.46 | 2,200 | — | — |
| 2023-02-27 | $14.11 | $23.23 | 3,000 | — | — |
| 2023-02-24 | $14.06 | $23.15 | 3,200 | — | — |
| 2023-02-23 | $14.29 | $23.53 | 6,000 | — | — |
| 2023-02-22 | $14.16 | $23.31 | 3,600 | — | — |
| 2023-02-21 | $14.22 | $23.41 | 6,600 | — | — |
| 2023-02-17 | $14.29 | $23.53 | 1,800 | — | — |
| 2023-02-16 | $14.05 | $23.13 | 27,200 | — | — |
| 2023-02-15 | $14.17 | $23.33 | 14,200 | — | — |
| 2023-02-14 | $14.25 | $23.46 | 3,200 | — | — |
| 2023-02-13 | $14.30 | $23.54 | 4,300 | — | — |
| 2023-02-10 | $14.50 | $23.64 | 5,000 | — | — |
| 2023-02-09 | $14.78 | $24.10 | 1,400 | — | — |
| 2023-02-08 | $14.56 | $23.74 | 1,500 | — | — |
| 2023-02-07 | $14.56 | $23.74 | 3,000 | — | — |
| 2023-02-06 | $14.56 | $23.74 | 1,400 | — | — |
| 2023-02-03 | $14.48 | $23.61 | 10,300 | — | — |
| 2023-02-02 | $14.42 | $23.51 | 18,900 | — | — |
| 2023-02-01 | $14.18 | $23.12 | 6,400 | — | — |
| 2023-01-31 | $14.21 | $23.17 | 14,800 | — | — |
| 2023-01-30 | $14.46 | $23.58 | 5,200 | — | — |
| 2023-01-27 | $14.40 | $23.48 | 1,900 | — | — |
| 2023-01-26 | $14.15 | $23.07 | 700 | — | — |
| 2023-01-25 | $14.24 | $23.22 | 11,200 | — | — |
| 2023-01-24 | $14.26 | $23.25 | 400 | — | — |
| 2023-01-23 | $14.21 | $23.17 | 4,700 | — | — |
| 2023-01-20 | $14.20 | $23.15 | 3,400 | — | — |
| 2023-01-19 | $14.18 | $23.12 | 20,200 | — | — |
| 2023-01-18 | $14.22 | $23.19 | 1,900 | — | — |
| 2023-01-17 | $14.40 | $23.48 | 900 | — | — |
| 2023-01-13 | $14.49 | $23.63 | 2,300 | — | — |
| 2023-01-12 | $14.49 | $23.63 | 2,400 | — | — |
| 2023-01-11 | $14.40 | $23.48 | 2,700 | — | — |
| 2023-01-10 | $14.26 | $23.25 | 900 | — | — |
| 2023-01-09 | $14.33 | $23.37 | 4,200 | — | — |
| 2023-01-06 | $14.14 | $23.06 | 4,300 | — | — |
| 2023-01-05 | $14.07 | $22.94 | 4,100 | — | — |
| 2023-01-04 | $14.00 | $22.83 | 16,700 | — | — |
| 2023-01-03 | $13.97 | $22.78 | 5,600 | — | — |