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
- 2007-09-04 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 | $11.50 | $15.35 | 600 |
| 2023-12-28 | $11.50 | $15.35 | 100 |
| 2023-12-27 | $11.50 | $15.35 | 0 |
| 2023-12-26 | $11.50 | $15.35 | 600 |
| 2023-12-22 | $12.00 | $16.02 | 0 |
| 2023-12-21 | $12.00 | $16.02 | 0 |
| 2023-12-20 | $12.00 | $16.02 | 100 |
| 2023-12-19 | $12.00 | $16.02 | 0 |
| 2023-12-18 | $12.00 | $16.02 | 0 |
| 2023-12-15 | $12.00 | $16.02 | 100 |
| 2023-12-14 | $11.25 | $15.02 | 0 |
| 2023-12-13 | $11.25 | $15.02 | 0 |
| 2023-12-12 | $11.25 | $15.02 | 0 |
| 2023-12-11 | $11.25 | $15.02 | 0 |
| 2023-12-08 | $11.25 | $15.02 | 0 |
| 2023-12-07 | $11.25 | $15.02 | 0 |
| 2023-12-06 | $11.25 | $15.02 | 1,800 |
| 2023-12-05 | $12.00 | $16.02 | 0 |
| 2023-12-04 | $12.00 | $16.02 | 33,600 |
| 2023-12-01 | $12.00 | $16.02 | 1,300 |
| 2023-11-30 | $13.00 | $17.35 | 0 |
| 2023-11-29 | $13.00 | $17.35 | 0 |
| 2023-11-28 | $13.00 | $17.35 | 0 |
| 2023-11-27 | $13.00 | $17.35 | 0 |
| 2023-11-24 | $13.00 | $17.35 | 0 |
| 2023-11-22 | $13.00 | $17.35 | 900 |
| 2023-11-21 | $13.00 | $17.35 | 0 |
| 2023-11-20 | $13.00 | $17.35 | 0 |
| 2023-11-17 | $13.00 | $17.35 | 0 |
| 2023-11-16 | $13.00 | $17.35 | 0 |
| 2023-11-15 | $13.00 | $17.35 | 0 |
| 2023-11-14 | $13.00 | $17.35 | 0 |
| 2023-11-13 | $13.00 | $17.35 | 300 |
| 2023-11-10 | $13.00 | $17.35 | 700 |
| 2023-11-09 | $13.00 | $17.35 | 0 |
| 2023-11-08 | $13.00 | $17.35 | 2,900 |
| 2023-11-07 | $13.00 | $17.35 | 0 |
| 2023-11-06 | $13.00 | $17.35 | 0 |
| 2023-11-03 | $13.00 | $17.35 | 0 |
| 2023-11-02 | $13.00 | $17.35 | 0 |
| 2023-11-01 | $13.00 | $17.35 | 0 |
| 2023-10-31 | $13.00 | $17.35 | 0 |
| 2023-10-30 | $13.00 | $17.35 | 0 |
| 2023-10-27 | $13.00 | $17.35 | 0 |
| 2023-10-26 | $13.00 | $17.35 | 0 |
| 2023-10-25 | $13.00 | $17.35 | 200 |
| 2023-10-24 | $12.00 | $16.02 | 0 |
| 2023-10-23 | $12.00 | $16.02 | 100 |
| 2023-10-20 | $12.00 | $16.02 | 300 |
| 2023-10-19 | $11.52 | $15.20 | 0 |
| 2023-10-18 | $11.52 | $15.20 | 0 |
| 2023-10-17 | $11.52 | $15.20 | 0 |
| 2023-10-16 | $11.52 | $15.20 | 7,800 |
| 2023-10-13 | $12.25 | $16.17 | 1,000 |
| 2023-10-12 | $11.35 | $14.98 | 2,400 |
| 2023-10-11 | $12.50 | $16.50 | 1,400 |
| 2023-10-10 | $13.10 | $17.29 | 100 |
| 2023-10-09 | $13.10 | $17.29 | 200 |
| 2023-10-06 | $14.00 | $18.48 | 0 |
| 2023-10-05 | $14.00 | $18.48 | 0 |
| 2023-10-04 | $14.00 | $18.48 | 100 |
| 2023-10-03 | $14.00 | $18.48 | 0 |
| 2023-10-02 | $14.00 | $18.48 | 300 |
| 2023-09-29 | $14.50 | $19.14 | 0 |
| 2023-09-28 | $14.50 | $19.14 | 0 |
| 2023-09-27 | $14.50 | $19.14 | 0 |
| 2023-09-26 | $14.50 | $19.14 | 0 |
| 2023-09-25 | $14.50 | $19.14 | 0 |
| 2023-09-22 | $14.50 | $19.14 | 0 |
| 2023-09-21 | $14.50 | $19.14 | 0 |
| 2023-09-20 | $14.50 | $19.14 | 0 |
| 2023-09-19 | $14.50 | $19.14 | 300 |
| 2023-09-18 | $14.62 | $19.29 | 400 |
| 2023-09-15 | $14.75 | $19.47 | 1,300 |
| 2023-09-14 | $15.60 | $20.59 | 0 |
| 2023-09-13 | $15.60 | $20.59 | 0 |
| 2023-09-12 | $15.60 | $20.59 | 0 |
| 2023-09-11 | $15.60 | $20.59 | 0 |
| 2023-09-08 | $15.60 | $20.59 | 0 |
| 2023-09-07 | $15.60 | $20.59 | 0 |
| 2023-09-06 | $15.60 | $20.59 | 0 |
| 2023-09-05 | $15.60 | $20.59 | 0 |
| 2023-09-01 | $15.60 | $20.59 | 0 |
| 2023-08-31 | $15.60 | $20.59 | 0 |
| 2023-08-30 | $15.60 | $20.59 | 100 |
| 2023-08-29 | $15.62 | $20.61 | 0 |
| 2023-08-28 | $15.62 | $20.61 | 0 |
| 2023-08-25 | $15.62 | $20.61 | 0 |
| 2023-08-24 | $15.62 | $20.61 | 0 |
| 2023-08-23 | $15.62 | $20.61 | 0 |
| 2023-08-22 | $15.62 | $20.61 | 300 |
| 2023-08-21 | $16.00 | $21.11 | 300 |
| 2023-08-18 | $16.10 | $21.25 | 0 |
| 2023-08-17 | $16.10 | $21.25 | 0 |
| 2023-08-16 | $16.10 | $21.25 | 0 |
| 2023-08-15 | $16.10 | $21.25 | 0 |
| 2023-08-14 | $16.10 | $21.25 | 0 |
| 2023-08-11 | $16.10 | $21.25 | 0 |
| 2023-08-10 | $16.10 | $21.25 | 0 |
| 2023-08-09 | $16.10 | $21.25 | 0 |
| 2023-08-08 | $16.10 | $21.25 | 400 |
| 2023-08-07 | $16.35 | $21.58 | 100 |
| 2023-08-04 | $16.50 | $21.77 | 500 |
| 2023-08-03 | $16.40 | $21.64 | 0 |
| 2023-08-02 | $16.40 | $21.64 | 2,100 |
| 2023-08-01 | $17.25 | $22.76 | 0 |
| 2023-07-31 | $17.25 | $22.76 | 0 |
| 2023-07-28 | $17.25 | $22.76 | 0 |
| 2023-07-27 | $17.25 | $22.76 | 0 |
| 2023-07-26 | $17.25 | $22.76 | 0 |
| 2023-07-25 | $17.25 | $22.76 | 0 |
| 2023-07-24 | $17.25 | $22.76 | 0 |
| 2023-07-21 | $17.25 | $22.76 | 0 |
| 2023-07-20 | $17.25 | $22.59 | 500 |
| 2023-07-19 | $17.20 | $22.53 | 1,200 |
| 2023-07-18 | $17.15 | $22.46 | 200 |
| 2023-07-17 | $17.10 | $22.40 | 200 |
| 2023-07-14 | $17.20 | $22.53 | 0 |
| 2023-07-13 | $17.20 | $22.53 | 300 |
| 2023-07-12 | $17.50 | $22.92 | 0 |
| 2023-07-11 | $17.50 | $22.92 | 100 |
| 2023-07-10 | $17.50 | $22.92 | 0 |
| 2023-07-07 | $17.50 | $22.92 | 0 |
| 2023-07-06 | $17.50 | $22.92 | 0 |
| 2023-07-05 | $17.50 | $22.92 | 0 |
| 2023-07-03 | $17.50 | $22.92 | 200 |
| 2023-06-30 | $17.00 | $22.27 | 0 |
| 2023-06-29 | $17.00 | $22.27 | 0 |
| 2023-06-28 | $17.00 | $22.27 | 0 |
| 2023-06-27 | $17.00 | $22.27 | 0 |
| 2023-06-26 | $17.00 | $22.27 | 0 |
| 2023-06-23 | $17.00 | $22.27 | 100 |
| 2023-06-22 | $17.25 | $22.59 | 2,400 |
| 2023-06-21 | $17.50 | $22.92 | 200 |
| 2023-06-20 | $17.50 | $22.92 | 0 |
| 2023-06-16 | $17.50 | $22.92 | 0 |
| 2023-06-15 | $17.50 | $22.92 | 0 |
| 2023-06-14 | $17.50 | $22.92 | 0 |
| 2023-06-13 | $17.50 | $22.92 | 0 |
| 2023-06-12 | $17.50 | $22.92 | 200 |
| 2023-06-09 | $17.40 | $22.79 | 200 |
| 2023-06-08 | $17.00 | $22.27 | 0 |
| 2023-06-07 | $17.00 | $22.27 | 0 |
| 2023-06-06 | $17.00 | $22.27 | 800 |
| 2023-06-05 | $17.30 | $22.66 | 2,000 |
| 2023-06-02 | $17.25 | $22.59 | 0 |
| 2023-06-01 | $17.25 | $22.59 | 200 |
| 2023-05-31 | $18.00 | $23.58 | 0 |
| 2023-05-30 | $18.00 | $23.58 | 100 |
| 2023-05-26 | $17.25 | $22.59 | 0 |
| 2023-05-25 | $17.25 | $22.59 | 0 |
| 2023-05-24 | $17.25 | $22.59 | 0 |
| 2023-05-23 | $17.25 | $22.59 | 0 |
| 2023-05-22 | $17.25 | $22.59 | 0 |
| 2023-05-19 | $17.25 | $22.59 | 100 |
| 2023-05-18 | $17.25 | $22.59 | 1,000 |
| 2023-05-17 | $17.10 | $22.40 | 0 |
| 2023-05-16 | $17.10 | $22.40 | 0 |
| 2023-05-15 | $17.10 | $22.40 | 0 |
| 2023-05-12 | $17.10 | $22.40 | 200 |
| 2023-05-11 | $17.50 | $22.92 | 200 |
| 2023-05-10 | $18.00 | $23.58 | 300 |
| 2023-05-09 | $18.10 | $23.71 | 100 |
| 2023-05-08 | $18.00 | $23.58 | 400 |
| 2023-05-05 | $18.10 | $23.71 | 0 |
| 2023-05-04 | $18.10 | $23.71 | 600 |
| 2023-05-03 | $21.55 | $28.22 | 900 |
| 2023-05-02 | $19.87 | $26.02 | 2,300 |
| 2023-05-01 | $21.00 | $27.50 | 0 |
| 2023-04-28 | $21.00 | $27.50 | 500 |
| 2023-04-27 | $21.00 | $27.50 | 0 |
| 2023-04-26 | $21.00 | $27.50 | 0 |
| 2023-04-25 | $21.00 | $27.50 | 0 |
| 2023-04-24 | $21.00 | $27.50 | 0 |
| 2023-04-21 | $21.00 | $27.50 | 0 |
| 2023-04-20 | $21.00 | $27.33 | 100 |
| 2023-04-19 | $20.50 | $26.68 | 0 |
| 2023-04-18 | $20.50 | $26.68 | 100 |
| 2023-04-17 | $21.17 | $27.56 | 0 |
| 2023-04-14 | $21.17 | $27.56 | 400 |
| 2023-04-13 | $20.50 | $26.68 | 0 |
| 2023-04-12 | $20.50 | $26.68 | 0 |
| 2023-04-11 | $20.50 | $26.68 | 0 |
| 2023-04-10 | $20.50 | $26.68 | 0 |
| 2023-04-06 | $20.50 | $26.68 | 0 |
| 2023-04-05 | $20.50 | $26.68 | 0 |
| 2023-04-04 | $20.50 | $26.68 | 100 |
| 2023-04-03 | $21.20 | $27.59 | 0 |
| 2023-03-31 | $21.20 | $27.59 | 200 |
| 2023-03-30 | $20.10 | $26.16 | 0 |
| 2023-03-29 | $20.10 | $26.16 | 0 |
| 2023-03-28 | $20.10 | $26.16 | 0 |
| 2023-03-27 | $20.10 | $26.16 | 0 |
| 2023-03-24 | $20.10 | $26.16 | 0 |
| 2023-03-23 | $20.10 | $26.16 | 0 |
| 2023-03-22 | $20.10 | $26.16 | 100 |
| 2023-03-21 | $20.10 | $26.16 | 400 |
| 2023-03-20 | $20.04 | $26.08 | 300 |
| 2023-03-17 | $20.10 | $26.16 | 2,000 |
| 2023-03-16 | $21.00 | $27.33 | 4,100 |
| 2023-03-15 | $20.70 | $26.94 | 0 |
| 2023-03-14 | $20.70 | $26.94 | 700 |
| 2023-03-13 | $20.45 | $26.62 | 5,300 |
| 2023-03-10 | $21.67 | $28.21 | 2,900 |
| 2023-03-09 | $22.00 | $28.64 | 1,200 |
| 2023-03-08 | $21.90 | $28.51 | 200 |
| 2023-03-07 | $22.25 | $28.96 | 0 |
| 2023-03-06 | $22.25 | $28.96 | 200 |
| 2023-03-03 | $22.00 | $28.64 | 0 |
| 2023-03-02 | $22.00 | $28.64 | 0 |
| 2023-03-01 | $22.00 | $28.64 | 0 |
| 2023-02-28 | $22.00 | $28.64 | 0 |
| 2023-02-27 | $22.00 | $28.64 | 0 |
| 2023-02-24 | $22.00 | $28.64 | 300 |
| 2023-02-23 | $22.00 | $28.64 | 100 |
| 2023-02-22 | $22.00 | $28.64 | 0 |
| 2023-02-21 | $22.00 | $28.64 | 0 |
| 2023-02-17 | $22.00 | $28.64 | 300 |
| 2023-02-16 | $22.08 | $28.74 | 0 |
| 2023-02-15 | $22.08 | $28.74 | 200 |
| 2023-02-14 | $22.08 | $28.74 | 0 |
| 2023-02-13 | $22.08 | $28.74 | 400 |
| 2023-02-10 | $22.00 | $28.64 | 200 |
| 2023-02-09 | $22.00 | $28.64 | 1,100 |
| 2023-02-08 | $22.00 | $28.64 | 0 |
| 2023-02-07 | $22.00 | $28.64 | 200 |
| 2023-02-06 | $22.00 | $28.64 | 200 |
| 2023-02-03 | $21.90 | $28.51 | 0 |
| 2023-02-02 | $21.90 | $28.51 | 0 |
| 2023-02-01 | $21.90 | $28.51 | 300 |
| 2023-01-31 | $22.25 | $28.96 | 0 |
| 2023-01-30 | $22.25 | $28.96 | 0 |
| 2023-01-27 | $22.25 | $28.96 | 600 |
| 2023-01-26 | $22.00 | $28.64 | 300 |
| 2023-01-25 | $22.00 | $28.64 | 200 |
| 2023-01-24 | $22.10 | $28.77 | 0 |
| 2023-01-23 | $22.10 | $28.77 | 0 |
| 2023-01-20 | $22.10 | $28.77 | 0 |
| 2023-01-19 | $22.10 | $28.60 | 0 |
| 2023-01-18 | $22.10 | $28.60 | 0 |
| 2023-01-17 | $22.10 | $28.60 | 100 |
| 2023-01-13 | $22.10 | $28.60 | 0 |
| 2023-01-12 | $22.10 | $28.60 | 0 |
| 2023-01-11 | $22.10 | $28.60 | 400 |
| 2023-01-10 | $22.50 | $29.11 | 1,400 |
| 2023-01-09 | $21.95 | $28.40 | 200 |
| 2023-01-06 | $22.15 | $28.66 | 0 |
| 2023-01-05 | $22.15 | $28.66 | 0 |
| 2023-01-04 | $22.15 | $28.66 | 0 |
| 2023-01-03 | $22.15 | $28.66 | 0 |