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
- 1980-03-17 to 2026-09-02
- 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 | $12.99 | $18.59 | 8,000 | — | — |
| 2023-12-28 | $13.96 | $19.98 | 1,500 | — | — |
| 2023-12-27 | $13.47 | $19.28 | 1,400 | — | — |
| 2023-12-26 | $13.29 | $19.02 | 0 | — | — |
| 2023-12-22 | $13.29 | $19.02 | 1,000 | — | — |
| 2023-12-21 | $13.51 | $19.33 | 0 | — | — |
| 2023-12-20 | $13.51 | $19.33 | 800 | — | — |
| 2023-12-19 | $13.85 | $19.82 | 600 | — | — |
| 2023-12-18 | $13.47 | $19.28 | 3,800 | — | — |
| 2023-12-15 | $13.68 | $19.58 | 7,400 | — | — |
| 2023-12-14 | $14.54 | $19.91 | 20,000 | — | — |
| 2023-12-13 | $14.14 | $19.36 | 9,100 | — | — |
| 2023-12-12 | $14.23 | $19.48 | 2,700 | — | — |
| 2023-12-11 | $14.20 | $19.44 | 7,800 | — | — |
| 2023-12-08 | $14.07 | $19.26 | 2,100 | — | — |
| 2023-12-07 | $13.59 | $18.61 | 2,400 | — | — |
| 2023-12-06 | $13.45 | $18.41 | 6,300 | — | — |
| 2023-12-05 | $13.10 | $17.94 | 3,700 | — | — |
| 2023-12-04 | $13.00 | $17.80 | 1,900 | — | — |
| 2023-12-01 | $12.85 | $17.59 | 900 | — | — |
| 2023-11-30 | $12.81 | $17.54 | 200 | — | — |
| 2023-11-29 | $12.70 | $17.39 | 2,900 | — | — |
| 2023-11-28 | $12.86 | $17.61 | 700 | — | — |
| 2023-11-27 | $12.85 | $17.59 | 1,600 | — | — |
| 2023-11-24 | $13.00 | $17.80 | 0 | — | — |
| 2023-11-22 | $13.00 | $17.80 | 600 | — | — |
| 2023-11-21 | $12.86 | $17.61 | 2,200 | — | — |
| 2023-11-20 | $12.93 | $17.70 | 0 | — | — |
| 2023-11-17 | $12.93 | $17.70 | 1,600 | — | — |
| 2023-11-16 | $12.93 | $17.70 | 900 | — | — |
| 2023-11-15 | $12.81 | $17.54 | 800 | — | — |
| 2023-11-14 | $12.95 | $17.73 | 400 | — | — |
| 2023-11-13 | $12.70 | $17.39 | 1,900 | — | — |
| 2023-11-10 | $13.10 | $17.94 | 200 | — | — |
| 2023-11-09 | $12.99 | $17.78 | 700 | — | — |
| 2023-11-08 | $13.01 | $17.81 | 0 | — | — |
| 2023-11-07 | $13.01 | $17.81 | 600 | — | — |
| 2023-11-06 | $13.25 | $18.14 | 2,400 | — | — |
| 2023-11-03 | $13.22 | $18.10 | 2,300 | — | — |
| 2023-11-02 | $13.01 | $17.81 | 0 | — | — |
| 2023-11-01 | $13.01 | $17.81 | 0 | — | — |
| 2023-10-31 | $13.01 | $17.81 | 900 | — | — |
| 2023-10-30 | $13.02 | $17.83 | 700 | — | — |
| 2023-10-27 | $13.30 | $18.21 | 0 | — | — |
| 2023-10-26 | $13.30 | $18.21 | 0 | — | — |
| 2023-10-25 | $13.30 | $18.21 | 0 | — | — |
| 2023-10-24 | $13.30 | $18.21 | 1,300 | — | — |
| 2023-10-23 | $13.57 | $18.58 | 0 | — | — |
| 2023-10-20 | $13.57 | $18.58 | 200 | — | — |
| 2023-10-19 | $13.08 | $17.91 | 700 | — | — |
| 2023-10-18 | $13.03 | $17.84 | 0 | — | — |
| 2023-10-17 | $13.03 | $17.84 | 1,200 | — | — |
| 2023-10-16 | $13.63 | $18.66 | 500 | — | — |
| 2023-10-13 | $13.41 | $18.36 | 100 | — | — |
| 2023-10-12 | $13.41 | $18.36 | 0 | — | — |
| 2023-10-11 | $13.41 | $18.36 | 1,200 | — | — |
| 2023-10-10 | $13.72 | $18.78 | 500 | — | — |
| 2023-10-09 | $13.27 | $18.17 | 100 | — | — |
| 2023-10-06 | $13.27 | $18.17 | 0 | — | — |
| 2023-10-05 | $13.27 | $18.17 | 2,000 | — | — |
| 2023-10-04 | $13.40 | $18.35 | 0 | — | — |
| 2023-10-03 | $13.40 | $18.35 | 0 | — | — |
| 2023-10-02 | $13.40 | $18.35 | 400 | — | — |
| 2023-09-29 | $13.17 | $18.03 | 1,200 | — | — |
| 2023-09-28 | $13.60 | $18.62 | 400 | — | — |
| 2023-09-27 | $13.32 | $18.24 | 900 | — | — |
| 2023-09-26 | $13.63 | $18.66 | 300 | — | — |
| 2023-09-25 | $13.48 | $18.46 | 0 | — | — |
| 2023-09-22 | $13.48 | $18.46 | 300 | — | — |
| 2023-09-21 | $13.44 | $18.40 | 400 | — | — |
| 2023-09-20 | $13.44 | $18.40 | 600 | — | — |
| 2023-09-19 | $13.50 | $18.48 | 100 | — | — |
| 2023-09-18 | $13.50 | $18.48 | 500 | — | — |
| 2023-09-15 | $13.50 | $18.48 | 900 | — | — |
| 2023-09-14 | $13.78 | $18.87 | 900 | — | — |
| 2023-09-13 | $13.75 | $18.83 | 0 | — | — |
| 2023-09-12 | $13.75 | $18.83 | 0 | — | — |
| 2023-09-11 | $13.75 | $18.83 | 1,000 | — | — |
| 2023-09-08 | $13.74 | $18.81 | 400 | — | — |
| 2023-09-07 | $13.43 | $18.39 | 400 | — | — |
| 2023-09-06 | $13.77 | $18.85 | 0 | — | — |
| 2023-09-05 | $13.77 | $18.85 | 0 | — | — |
| 2023-09-01 | $13.77 | $18.85 | 0 | — | — |
| 2023-08-31 | $13.77 | $18.85 | 200 | — | — |
| 2023-08-30 | $13.35 | $18.28 | 900 | — | — |
| 2023-08-29 | $13.62 | $18.30 | 900 | — | — |
| 2023-08-28 | $13.51 | $18.16 | 300 | — | — |
| 2023-08-25 | $13.52 | $18.17 | 300 | — | — |
| 2023-08-24 | $13.50 | $18.14 | 0 | — | — |
| 2023-08-23 | $13.50 | $18.14 | 500 | — | — |
| 2023-08-22 | $13.22 | $17.77 | 1,000 | — | — |
| 2023-08-21 | $13.56 | $18.22 | 3,700 | — | — |
| 2023-08-18 | $13.00 | $17.47 | 100 | — | — |
| 2023-08-17 | $13.00 | $17.47 | 300 | — | — |
| 2023-08-16 | $13.00 | $17.47 | 5,300 | — | — |
| 2023-08-15 | $13.00 | $17.47 | 2,700 | — | — |
| 2023-08-14 | $13.50 | $18.14 | 0 | — | — |
| 2023-08-11 | $13.50 | $18.14 | 100 | — | — |
| 2023-08-10 | $13.50 | $18.14 | 200 | — | — |
| 2023-08-09 | $13.96 | $18.76 | 400 | — | — |
| 2023-08-08 | $13.53 | $18.18 | 400 | — | — |
| 2023-08-07 | $13.47 | $18.10 | 800 | — | — |
| 2023-08-04 | $13.40 | $18.01 | 3,900 | — | — |
| 2023-08-03 | $13.97 | $18.78 | 100 | — | — |
| 2023-08-02 | $13.97 | $18.78 | 900 | — | — |
| 2023-08-01 | $13.46 | $18.09 | 100 | — | — |
| 2023-07-31 | $13.46 | $18.09 | 300 | — | — |
| 2023-07-28 | $13.46 | $18.09 | 100 | — | — |
| 2023-07-27 | $13.46 | $18.09 | 1,900 | — | — |
| 2023-07-26 | $13.52 | $18.17 | 0 | — | — |
| 2023-07-25 | $13.52 | $18.17 | 100 | — | — |
| 2023-07-24 | $13.89 | $18.67 | 0 | — | — |
| 2023-07-21 | $13.89 | $18.67 | 100 | — | — |
| 2023-07-20 | $13.89 | $18.67 | 0 | — | — |
| 2023-07-19 | $13.89 | $18.67 | 200 | — | — |
| 2023-07-18 | $13.89 | $18.67 | 200 | — | — |
| 2023-07-17 | $13.50 | $18.14 | 200 | — | — |
| 2023-07-14 | $13.19 | $17.73 | 100 | — | — |
| 2023-07-13 | $13.19 | $17.73 | 0 | — | — |
| 2023-07-12 | $13.19 | $17.73 | 0 | — | — |
| 2023-07-11 | $13.19 | $17.73 | 1,300 | — | — |
| 2023-07-10 | $13.01 | $17.49 | 100 | — | — |
| 2023-07-07 | $13.01 | $17.49 | 0 | — | — |
| 2023-07-06 | $13.01 | $17.49 | 0 | — | — |
| 2023-07-05 | $13.01 | $17.49 | 0 | — | — |
| 2023-07-03 | $13.01 | $17.49 | 0 | — | — |
| 2023-06-30 | $13.01 | $17.49 | 1,600 | — | — |
| 2023-06-29 | $13.55 | $18.21 | 2,400 | — | — |
| 2023-06-28 | $13.50 | $18.14 | 100 | — | — |
| 2023-06-27 | $13.50 | $18.14 | 100 | — | — |
| 2023-06-26 | $13.50 | $18.14 | 200 | — | — |
| 2023-06-23 | $13.01 | $17.49 | 0 | — | — |
| 2023-06-22 | $13.01 | $17.49 | 100 | — | — |
| 2023-06-21 | $13.01 | $17.49 | 100 | — | — |
| 2023-06-20 | $13.01 | $17.49 | 0 | — | — |
| 2023-06-16 | $13.01 | $17.49 | 0 | — | — |
| 2023-06-15 | $13.01 | $17.49 | 800 | — | — |
| 2023-06-14 | $13.27 | $17.83 | 0 | — | — |
| 2023-06-13 | $13.27 | $17.83 | 200 | — | — |
| 2023-06-12 | $13.46 | $18.09 | 0 | — | — |
| 2023-06-09 | $13.46 | $18.09 | 100 | — | — |
| 2023-06-08 | $13.46 | $18.09 | 500 | — | — |
| 2023-06-07 | $13.46 | $18.09 | 2,100 | — | — |
| 2023-06-06 | $13.10 | $17.61 | 0 | — | — |
| 2023-06-05 | $13.10 | $17.61 | 0 | — | — |
| 2023-06-02 | $13.10 | $17.61 | 0 | — | — |
| 2023-06-01 | $13.10 | $17.61 | 300 | — | — |
| 2023-05-31 | $13.10 | $17.61 | 1,300 | — | — |
| 2023-05-30 | $12.75 | $17.14 | 200 | — | — |
| 2023-05-26 | $13.00 | $17.14 | 0 | — | — |
| 2023-05-25 | $13.00 | $17.14 | 1,000 | — | — |
| 2023-05-24 | $13.21 | $17.41 | 200 | — | — |
| 2023-05-23 | $13.24 | $17.45 | 0 | — | — |
| 2023-05-22 | $13.24 | $17.45 | 100 | — | — |
| 2023-05-19 | $13.44 | $17.72 | 900 | — | — |
| 2023-05-18 | $13.11 | $17.28 | 1,700 | — | — |
| 2023-05-17 | $12.79 | $16.86 | 0 | — | — |
| 2023-05-16 | $12.79 | $16.86 | 900 | — | — |
| 2023-05-15 | $13.42 | $17.69 | 0 | — | — |
| 2023-05-12 | $13.42 | $17.69 | 0 | — | — |
| 2023-05-11 | $13.42 | $17.69 | 0 | — | — |
| 2023-05-10 | $13.42 | $17.69 | 2,700 | — | — |
| 2023-05-09 | $13.20 | $17.40 | 1,100 | — | — |
| 2023-05-08 | $13.00 | $17.14 | 0 | — | — |
| 2023-05-05 | $13.00 | $17.14 | 0 | — | — |
| 2023-05-04 | $13.00 | $17.14 | 0 | — | — |
| 2023-05-03 | $13.00 | $17.14 | 100 | — | — |
| 2023-05-02 | $13.00 | $17.14 | 0 | — | — |
| 2023-05-01 | $13.00 | $17.14 | 200 | — | — |
| 2023-04-28 | $12.73 | $16.78 | 0 | — | — |
| 2023-04-27 | $12.73 | $16.78 | 200 | — | — |
| 2023-04-26 | $12.73 | $16.78 | 0 | — | — |
| 2023-04-25 | $12.73 | $16.78 | 0 | — | — |
| 2023-04-24 | $12.73 | $16.78 | 0 | — | — |
| 2023-04-21 | $12.73 | $16.78 | 1,900 | — | — |
| 2023-04-20 | $12.66 | $16.69 | 0 | — | — |
| 2023-04-19 | $12.66 | $16.69 | 300 | — | — |
| 2023-04-18 | $12.66 | $16.69 | 500 | — | — |
| 2023-04-17 | $12.75 | $16.81 | 200 | — | — |
| 2023-04-14 | $13.43 | $17.70 | 0 | — | — |
| 2023-04-13 | $13.43 | $17.70 | 1,500 | — | — |
| 2023-04-12 | $13.11 | $17.28 | 7,400 | — | — |
| 2023-04-11 | $13.04 | $17.19 | 0 | — | — |
| 2023-04-10 | $13.04 | $17.19 | 200 | — | — |
| 2023-04-06 | $13.04 | $17.19 | 0 | — | — |
| 2023-04-05 | $13.04 | $17.19 | 0 | — | — |
| 2023-04-04 | $13.04 | $17.19 | 500 | — | — |
| 2023-04-03 | $13.40 | $17.66 | 3,100 | — | — |
| 2023-03-31 | $13.42 | $17.69 | 800 | — | — |
| 2023-03-30 | $13.46 | $17.74 | 1,100 | — | — |
| 2023-03-29 | $13.50 | $17.79 | 700 | — | — |
| 2023-03-28 | $13.49 | $17.78 | 2,100 | — | — |
| 2023-03-27 | $13.90 | $18.32 | 600 | — | — |
| 2023-03-24 | $13.85 | $18.26 | 0 | — | — |
| 2023-03-23 | $13.85 | $18.26 | 700 | — | — |
| 2023-03-22 | $13.85 | $18.26 | 1,100 | — | — |
| 2023-03-21 | $13.85 | $18.26 | 1,600 | — | — |
| 2023-03-20 | $13.70 | $18.06 | 400 | — | — |
| 2023-03-17 | $14.14 | $18.64 | 500 | — | — |
| 2023-03-16 | $13.70 | $18.06 | 300 | — | — |
| 2023-03-15 | $13.71 | $18.07 | 400 | — | — |
| 2023-03-14 | $13.71 | $18.07 | 2,000 | — | — |
| 2023-03-13 | $13.68 | $18.03 | 3,100 | — | — |
| 2023-03-10 | $13.72 | $18.08 | 700 | — | — |
| 2023-03-09 | $13.68 | $17.77 | 100 | — | — |
| 2023-03-08 | $13.68 | $17.77 | 3,400 | — | — |
| 2023-03-07 | $14.22 | $18.47 | 100 | — | — |
| 2023-03-06 | $14.00 | $18.18 | 100 | — | — |
| 2023-03-03 | $14.00 | $18.18 | 0 | — | — |
| 2023-03-02 | $14.00 | $18.18 | 100 | — | — |
| 2023-03-01 | $14.02 | $18.21 | 0 | — | — |
| 2023-02-28 | $14.02 | $18.21 | 0 | — | — |
| 2023-02-27 | $14.02 | $18.21 | 0 | — | — |
| 2023-02-24 | $14.02 | $18.21 | 0 | — | — |
| 2023-02-23 | $14.02 | $18.21 | 1,100 | — | — |
| 2023-02-22 | $13.82 | $17.95 | 0 | — | — |
| 2023-02-21 | $13.82 | $17.95 | 100 | — | — |
| 2023-02-17 | $13.95 | $18.12 | 0 | — | — |
| 2023-02-16 | $13.95 | $18.12 | 0 | — | — |
| 2023-02-15 | $13.95 | $18.12 | 0 | — | — |
| 2023-02-14 | $13.95 | $18.12 | 0 | — | — |
| 2023-02-13 | $13.95 | $18.12 | 2,200 | — | — |
| 2023-02-10 | $14.00 | $18.18 | 1,200 | — | — |
| 2023-02-09 | $13.91 | $18.07 | 0 | — | — |
| 2023-02-08 | $13.91 | $18.07 | 0 | — | — |
| 2023-02-07 | $13.91 | $18.07 | 0 | — | — |
| 2023-02-06 | $13.91 | $18.07 | 1,500 | — | — |
| 2023-02-03 | $13.91 | $18.07 | 500 | — | — |
| 2023-02-02 | $13.91 | $18.07 | 200 | — | — |
| 2023-02-01 | $13.91 | $18.07 | 500 | — | — |
| 2023-01-31 | $13.94 | $18.11 | 500 | — | — |
| 2023-01-30 | $13.96 | $18.13 | 100 | — | — |
| 2023-01-27 | $13.96 | $18.13 | 0 | — | — |
| 2023-01-26 | $13.96 | $18.13 | 300 | — | — |
| 2023-01-25 | $13.67 | $17.76 | 100 | — | — |
| 2023-01-24 | $13.53 | $17.57 | 0 | — | — |
| 2023-01-23 | $13.53 | $17.57 | 2,500 | — | — |
| 2023-01-20 | $13.85 | $17.99 | 0 | — | — |
| 2023-01-19 | $13.85 | $17.99 | 500 | — | — |
| 2023-01-18 | $13.56 | $17.61 | 500 | — | — |
| 2023-01-17 | $14.12 | $18.34 | 200 | — | — |
| 2023-01-13 | $14.12 | $18.34 | 1,100 | — | — |
| 2023-01-12 | $14.12 | $18.34 | 800 | — | — |
| 2023-01-11 | $13.55 | $17.60 | 400 | — | — |
| 2023-01-10 | $14.14 | $18.37 | 400 | — | — |
| 2023-01-09 | $14.00 | $18.18 | 2,400 | — | — |
| 2023-01-06 | $14.10 | $18.31 | 300 | — | — |
| 2023-01-05 | $14.09 | $18.30 | 1,900 | — | — |
| 2023-01-04 | $13.88 | $18.03 | 1,800 | — | — |
| 2023-01-03 | $13.82 | $17.95 | 200 | — | — |