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
- 2010-10-15 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 | $11.42 | $13.19 | 1,100 |
| 2023-12-28 | $11.19 | $12.92 | 4,000 |
| 2023-12-27 | $11.23 | $12.97 | 1,200 |
| 2023-12-26 | $11.48 | $13.26 | 200 |
| 2023-12-22 | $11.09 | $12.81 | 1,100 |
| 2023-12-21 | $10.93 | $12.62 | 0 |
| 2023-12-20 | $10.93 | $12.62 | 0 |
| 2023-12-19 | $10.93 | $12.62 | 0 |
| 2023-12-18 | $10.93 | $12.62 | 1,600 |
| 2023-12-15 | $11.45 | $13.22 | 6,000 |
| 2023-12-14 | $11.30 | $13.05 | 2,500 |
| 2023-12-13 | $10.70 | $12.35 | 0 |
| 2023-12-12 | $10.70 | $12.35 | 1,000 |
| 2023-12-11 | $10.70 | $12.35 | 0 |
| 2023-12-08 | $10.70 | $12.35 | 0 |
| 2023-12-07 | $10.70 | $12.35 | 0 |
| 2023-12-06 | $10.70 | $12.35 | 0 |
| 2023-12-05 | $10.70 | $12.35 | 300 |
| 2023-12-04 | $10.55 | $12.18 | 0 |
| 2023-12-01 | $10.55 | $12.18 | 0 |
| 2023-11-30 | $10.55 | $12.18 | 0 |
| 2023-11-29 | $10.55 | $12.18 | 5,000 |
| 2023-11-28 | $12.00 | $13.86 | 500 |
| 2023-11-27 | $12.00 | $13.86 | 1,000 |
| 2023-11-24 | $11.35 | $13.11 | 0 |
| 2023-11-22 | $11.35 | $13.11 | 700 |
| 2023-11-21 | $11.35 | $13.11 | 2,300 |
| 2023-11-20 | $11.77 | $13.59 | 1,100 |
| 2023-11-17 | $11.42 | $13.19 | 0 |
| 2023-11-16 | $11.42 | $13.19 | 2,400 |
| 2023-11-15 | $11.75 | $13.57 | 300 |
| 2023-11-14 | $10.96 | $12.65 | 0 |
| 2023-11-13 | $10.96 | $12.65 | 100 |
| 2023-11-10 | $10.96 | $12.65 | 0 |
| 2023-11-09 | $10.96 | $12.65 | 0 |
| 2023-11-08 | $10.96 | $12.65 | 500 |
| 2023-11-07 | $10.71 | $12.37 | 10,400 |
| 2023-11-06 | $10.63 | $12.27 | 0 |
| 2023-11-03 | $10.63 | $12.27 | 700 |
| 2023-11-02 | $10.60 | $12.24 | 100 |
| 2023-11-01 | $10.05 | $11.60 | 34,500 |
| 2023-10-31 | $10.05 | $11.60 | 600 |
| 2023-10-30 | $10.08 | $11.64 | 0 |
| 2023-10-27 | $10.08 | $11.64 | 500 |
| 2023-10-26 | $10.08 | $11.64 | 300 |
| 2023-10-25 | $10.08 | $11.64 | 0 |
| 2023-10-24 | $10.08 | $11.64 | 1,900 |
| 2023-10-23 | $10.16 | $11.73 | 0 |
| 2023-10-20 | $10.16 | $11.73 | 6,100 |
| 2023-10-19 | $10.33 | $11.93 | 1,900 |
| 2023-10-18 | $10.95 | $12.64 | 5,600 |
| 2023-10-17 | $10.95 | $12.64 | 0 |
| 2023-10-16 | $10.95 | $12.64 | 0 |
| 2023-10-13 | $10.95 | $12.64 | 500 |
| 2023-10-12 | $10.94 | $12.63 | 1,000 |
| 2023-10-11 | $11.41 | $13.17 | 600 |
| 2023-10-10 | $10.49 | $12.11 | 0 |
| 2023-10-09 | $10.49 | $12.11 | 0 |
| 2023-10-06 | $10.49 | $12.11 | 0 |
| 2023-10-05 | $10.49 | $12.11 | 0 |
| 2023-10-04 | $10.49 | $12.11 | 0 |
| 2023-10-03 | $10.49 | $12.11 | 700 |
| 2023-10-02 | $10.83 | $12.50 | 0 |
| 2023-09-29 | $10.83 | $12.50 | 0 |
| 2023-09-28 | $10.83 | $12.50 | 5,400 |
| 2023-09-27 | $11.16 | $12.89 | 9,800 |
| 2023-09-26 | $11.16 | $12.89 | 0 |
| 2023-09-25 | $11.16 | $12.89 | 0 |
| 2023-09-22 | $11.16 | $12.89 | 100 |
| 2023-09-21 | $11.50 | $13.28 | 700 |
| 2023-09-20 | $11.50 | $13.28 | 0 |
| 2023-09-19 | $11.50 | $13.28 | 0 |
| 2023-09-18 | $11.50 | $13.28 | 4,000 |
| 2023-09-15 | $11.50 | $13.28 | 22,500 |
| 2023-09-14 | $10.85 | $12.53 | 0 |
| 2023-09-13 | $10.85 | $12.53 | 0 |
| 2023-09-12 | $10.85 | $12.53 | 1,000 |
| 2023-09-11 | $10.85 | $12.53 | 0 |
| 2023-09-08 | $10.85 | $12.53 | 900 |
| 2023-09-07 | $10.93 | $12.62 | 100 |
| 2023-09-06 | $12.28 | $14.11 | 400 |
| 2023-09-05 | $12.28 | $14.11 | 0 |
| 2023-09-01 | $12.28 | $14.11 | 400 |
| 2023-08-31 | $12.97 | $14.90 | 500 |
| 2023-08-30 | $12.75 | $14.65 | 100,000 |
| 2023-08-29 | $11.92 | $13.69 | 300 |
| 2023-08-28 | $11.45 | $13.15 | 500 |
| 2023-08-25 | $12.20 | $14.01 | 2,800 |
| 2023-08-24 | $12.20 | $14.01 | 200 |
| 2023-08-23 | $11.75 | $13.50 | 6,600 |
| 2023-08-22 | $11.75 | $13.50 | 17,500 |
| 2023-08-21 | $12.30 | $14.13 | 100 |
| 2023-08-18 | $12.30 | $14.13 | 2,300 |
| 2023-08-17 | $12.67 | $14.55 | 300 |
| 2023-08-16 | $12.41 | $14.26 | 2,600 |
| 2023-08-15 | $12.41 | $14.26 | 0 |
| 2023-08-14 | $12.41 | $14.26 | 0 |
| 2023-08-11 | $12.41 | $14.26 | 0 |
| 2023-08-10 | $12.41 | $14.26 | 0 |
| 2023-08-09 | $12.41 | $14.26 | 0 |
| 2023-08-08 | $12.41 | $14.26 | 1,400 |
| 2023-08-07 | $13.81 | $15.86 | 0 |
| 2023-08-04 | $13.81 | $15.86 | 3,300 |
| 2023-08-03 | $13.81 | $15.86 | 100 |
| 2023-08-02 | $13.81 | $15.86 | 0 |
| 2023-08-01 | $13.81 | $15.86 | 0 |
| 2023-07-31 | $13.81 | $15.86 | 0 |
| 2023-07-28 | $13.81 | $15.86 | 100 |
| 2023-07-27 | $13.81 | $15.86 | 0 |
| 2023-07-26 | $13.81 | $15.86 | 0 |
| 2023-07-25 | $13.81 | $15.86 | 0 |
| 2023-07-24 | $13.81 | $15.86 | 0 |
| 2023-07-21 | $13.81 | $15.86 | 100 |
| 2023-07-20 | $13.81 | $15.86 | 300 |
| 2023-07-19 | $13.25 | $15.22 | 0 |
| 2023-07-18 | $13.25 | $15.22 | 0 |
| 2023-07-17 | $13.25 | $15.22 | 0 |
| 2023-07-14 | $13.25 | $15.22 | 0 |
| 2023-07-13 | $13.25 | $15.22 | 3,200 |
| 2023-07-12 | $13.25 | $15.22 | 0 |
| 2023-07-11 | $13.25 | $15.22 | 0 |
| 2023-07-10 | $13.25 | $15.22 | 0 |
| 2023-07-07 | $13.25 | $15.22 | 4,000 |
| 2023-07-06 | $13.25 | $15.22 | 4,200 |
| 2023-07-05 | $13.25 | $15.22 | 800 |
| 2023-07-03 | $14.00 | $16.08 | 0 |
| 2023-06-30 | $14.00 | $16.08 | 100 |
| 2023-06-29 | $13.25 | $15.22 | 19,500 |
| 2023-06-28 | $14.51 | $16.67 | 6,400 |
| 2023-06-27 | $13.50 | $15.51 | 0 |
| 2023-06-26 | $13.50 | $15.51 | 0 |
| 2023-06-23 | $13.50 | $15.51 | 200 |
| 2023-06-22 | $14.01 | $16.09 | 0 |
| 2023-06-21 | $14.01 | $16.09 | 0 |
| 2023-06-20 | $14.01 | $16.09 | 0 |
| 2023-06-16 | $14.01 | $16.09 | 0 |
| 2023-06-15 | $14.01 | $16.09 | 0 |
| 2023-06-14 | $14.01 | $16.09 | 0 |
| 2023-06-13 | $14.01 | $16.09 | 700 |
| 2023-06-12 | $13.73 | $15.77 | 100 |
| 2023-06-09 | $13.35 | $15.34 | 0 |
| 2023-06-08 | $13.35 | $15.34 | 9,800 |
| 2023-06-07 | $13.35 | $15.34 | 0 |
| 2023-06-06 | $13.35 | $15.34 | 0 |
| 2023-06-05 | $13.35 | $15.34 | 200 |
| 2023-06-02 | $14.30 | $16.43 | 500 |
| 2023-06-01 | $13.58 | $15.60 | 0 |
| 2023-05-31 | $13.58 | $15.60 | 0 |
| 2023-05-30 | $13.58 | $15.60 | 0 |
| 2023-05-26 | $13.58 | $15.60 | 0 |
| 2023-05-25 | $13.58 | $15.60 | 3,200 |
| 2023-05-24 | $13.58 | $15.60 | 300 |
| 2023-05-23 | $14.46 | $16.61 | 0 |
| 2023-05-22 | $14.46 | $16.61 | 0 |
| 2023-05-19 | $14.46 | $16.61 | 5,700 |
| 2023-05-18 | $14.46 | $16.61 | 0 |
| 2023-05-17 | $14.46 | $16.61 | 0 |
| 2023-05-16 | $14.46 | $16.61 | 0 |
| 2023-05-15 | $14.46 | $16.61 | 0 |
| 2023-05-12 | $14.46 | $16.61 | 0 |
| 2023-05-11 | $14.46 | $16.61 | 100 |
| 2023-05-10 | $14.59 | $16.76 | 0 |
| 2023-05-09 | $14.59 | $16.76 | 300 |
| 2023-05-08 | $15.15 | $17.40 | 0 |
| 2023-05-05 | $15.15 | $17.40 | 0 |
| 2023-05-04 | $15.15 | $17.40 | 0 |
| 2023-05-03 | $15.15 | $17.40 | 0 |
| 2023-05-02 | $15.15 | $17.40 | 300 |
| 2023-05-01 | $15.02 | $17.25 | 300 |
| 2023-04-28 | $13.87 | $15.93 | 1,500 |
| 2023-04-27 | $13.87 | $15.93 | 3,800 |
| 2023-04-26 | $13.87 | $15.93 | 400 |
| 2023-04-25 | $14.28 | $16.40 | 16,000 |
| 2023-04-24 | $14.28 | $16.40 | 0 |
| 2023-04-21 | $14.28 | $16.40 | 0 |
| 2023-04-20 | $14.28 | $16.40 | 200 |
| 2023-04-19 | $14.28 | $16.40 | 0 |
| 2023-04-18 | $14.28 | $16.40 | 0 |
| 2023-04-17 | $14.28 | $16.40 | 200 |
| 2023-04-14 | $14.51 | $16.67 | 100 |
| 2023-04-13 | $13.95 | $16.02 | 0 |
| 2023-04-12 | $13.95 | $16.02 | 0 |
| 2023-04-11 | $13.95 | $16.02 | 800 |
| 2023-04-10 | $14.32 | $16.45 | 0 |
| 2023-04-06 | $14.32 | $16.45 | 100 |
| 2023-04-05 | $13.61 | $15.63 | 0 |
| 2023-04-04 | $13.61 | $15.63 | 1,600 |
| 2023-04-03 | $13.61 | $15.63 | 300 |
| 2023-03-31 | $12.89 | $14.81 | 0 |
| 2023-03-30 | $12.89 | $14.81 | 0 |
| 2023-03-29 | $12.89 | $14.81 | 0 |
| 2023-03-28 | $12.89 | $14.81 | 1,700 |
| 2023-03-27 | $12.50 | $14.36 | 0 |
| 2023-03-24 | $12.50 | $14.36 | 0 |
| 2023-03-23 | $12.50 | $14.36 | 0 |
| 2023-03-22 | $12.50 | $14.21 | 3,400 |
| 2023-03-21 | $12.18 | $13.85 | 0 |
| 2023-03-20 | $12.18 | $13.85 | 0 |
| 2023-03-17 | $12.18 | $13.85 | 0 |
| 2023-03-16 | $12.18 | $13.85 | 300 |
| 2023-03-15 | $15.25 | $17.34 | 25,500 |
| 2023-03-14 | $15.25 | $17.34 | 0 |
| 2023-03-13 | $15.25 | $17.34 | 0 |
| 2023-03-10 | $15.25 | $17.34 | 0 |
| 2023-03-09 | $15.25 | $17.34 | 5,100 |
| 2023-03-08 | $15.25 | $17.34 | 1,200 |
| 2023-03-07 | $15.25 | $17.34 | 200 |
| 2023-03-06 | $15.27 | $17.36 | 0 |
| 2023-03-03 | $15.27 | $17.36 | 200 |
| 2023-03-02 | $15.27 | $17.36 | 0 |
| 2023-03-01 | $15.27 | $17.36 | 600 |
| 2023-02-28 | $14.41 | $16.38 | 0 |
| 2023-02-27 | $14.41 | $16.38 | 0 |
| 2023-02-24 | $14.41 | $16.38 | 0 |
| 2023-02-23 | $14.41 | $16.38 | 1,000 |
| 2023-02-22 | $14.93 | $16.97 | 0 |
| 2023-02-21 | $14.93 | $16.97 | 800 |
| 2023-02-17 | $15.82 | $17.98 | 0 |
| 2023-02-16 | $15.82 | $17.98 | 0 |
| 2023-02-15 | $15.82 | $17.98 | 0 |
| 2023-02-14 | $15.82 | $17.98 | 0 |
| 2023-02-13 | $15.82 | $17.98 | 1,000 |
| 2023-02-10 | $16.09 | $18.29 | 0 |
| 2023-02-09 | $16.09 | $18.29 | 29,400 |
| 2023-02-08 | $16.09 | $18.29 | 0 |
| 2023-02-07 | $16.09 | $18.29 | 0 |
| 2023-02-06 | $16.09 | $18.29 | 200 |
| 2023-02-03 | $16.09 | $18.29 | 2,500 |
| 2023-02-02 | $16.35 | $18.59 | 0 |
| 2023-02-01 | $16.35 | $18.59 | 0 |
| 2023-01-31 | $16.35 | $18.59 | 0 |
| 2023-01-30 | $16.35 | $18.59 | 3,000 |
| 2023-01-27 | $15.93 | $18.11 | 0 |
| 2023-01-26 | $15.93 | $18.11 | 0 |
| 2023-01-25 | $15.93 | $18.11 | 0 |
| 2023-01-24 | $15.93 | $18.11 | 200 |
| 2023-01-23 | $15.57 | $17.70 | 0 |
| 2023-01-20 | $15.57 | $17.70 | 0 |
| 2023-01-19 | $15.57 | $17.70 | 200 |
| 2023-01-18 | $15.82 | $17.98 | 600 |
| 2023-01-17 | $16.53 | $18.79 | 1,100 |
| 2023-01-13 | $15.54 | $17.67 | 200 |
| 2023-01-12 | $15.40 | $17.51 | 0 |
| 2023-01-11 | $15.40 | $17.51 | 100 |
| 2023-01-10 | $15.41 | $17.52 | 0 |
| 2023-01-09 | $15.41 | $17.52 | 200 |
| 2023-01-06 | $14.25 | $16.20 | 0 |
| 2023-01-05 | $14.25 | $16.20 | 1,700 |
| 2023-01-04 | $13.98 | $15.89 | 0 |
| 2023-01-03 | $13.98 | $15.89 | 0 |