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
- 2020-10-05 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 | $13.25 | $13.32 | 600 |
| 2023-12-28 | $13.14 | $13.21 | 2,400 |
| 2023-12-27 | $13.40 | $13.47 | 3,100 |
| 2023-12-26 | $12.30 | $12.36 | 700 |
| 2023-12-22 | $12.47 | $12.53 | 400 |
| 2023-12-21 | $12.60 | $12.66 | 500 |
| 2023-12-20 | $12.51 | $12.57 | 1,700 |
| 2023-12-19 | $11.81 | $11.87 | 2,000 |
| 2023-12-18 | $12.01 | $12.07 | 1,900 |
| 2023-12-15 | $12.33 | $12.39 | 4,000 |
| 2023-12-14 | $12.39 | $12.45 | 900 |
| 2023-12-13 | $11.28 | $11.34 | 1,600 |
| 2023-12-12 | $11.48 | $11.54 | 4,000 |
| 2023-12-11 | $11.98 | $12.04 | 1,000 |
| 2023-12-08 | $12.20 | $12.26 | 800 |
| 2023-12-07 | $12.59 | $12.66 | 2,000 |
| 2023-12-06 | $12.68 | $12.75 | 800 |
| 2023-12-05 | $12.55 | $12.61 | 500 |
| 2023-12-04 | $12.21 | $12.27 | 900 |
| 2023-12-01 | $12.22 | $12.28 | 300 |
| 2023-11-30 | $11.94 | $12.00 | 1,000 |
| 2023-11-29 | $12.16 | $12.22 | 500 |
| 2023-11-28 | $11.29 | $11.35 | 500 |
| 2023-11-27 | $11.72 | $11.78 | 600 |
| 2023-11-24 | $11.74 | $11.80 | 79,600 |
| 2023-11-22 | $11.86 | $11.92 | 1,200 |
| 2023-11-21 | $12.41 | $12.47 | 8,200 |
| 2023-11-20 | $12.94 | $13.00 | 1,100 |
| 2023-11-17 | $12.50 | $12.56 | 2,600 |
| 2023-11-16 | $11.53 | $11.59 | 600 |
| 2023-11-15 | $11.86 | $11.92 | 4,500 |
| 2023-11-14 | $11.18 | $11.24 | 13,000 |
| 2023-11-13 | $10.79 | $10.85 | 1,900 |
| 2023-11-10 | $10.00 | $10.05 | 1,400 |
| 2023-11-09 | $10.39 | $10.44 | 900 |
| 2023-11-08 | $10.06 | $10.11 | 800 |
| 2023-11-07 | $9.99 | $10.04 | 6,500 |
| 2023-11-06 | $9.82 | $9.87 | 1,500 |
| 2023-11-03 | $10.35 | $10.40 | 4,700 |
| 2023-11-02 | $9.16 | $9.21 | 1,800 |
| 2023-11-01 | $8.90 | $8.95 | 3,800 |
| 2023-10-31 | $9.06 | $9.11 | 6,600 |
| 2023-10-30 | $8.72 | $8.76 | 19,500 |
| 2023-10-27 | $8.49 | $8.53 | 24,900 |
| 2023-10-26 | $7.51 | $7.55 | 85,000 |
| 2023-10-25 | $11.22 | $11.28 | 500 |
| 2023-10-24 | $11.56 | $11.61 | 200 |
| 2023-10-23 | $11.51 | $11.57 | 0 |
| 2023-10-20 | $11.51 | $11.57 | 54,800 |
| 2023-10-19 | $11.96 | $12.02 | 0 |
| 2023-10-18 | $11.96 | $12.02 | 100 |
| 2023-10-17 | $12.25 | $12.31 | 100 |
| 2023-10-16 | $12.11 | $12.17 | 2,500 |
| 2023-10-13 | $12.17 | $12.23 | 400 |
| 2023-10-12 | $12.90 | $12.97 | 0 |
| 2023-10-11 | $12.90 | $12.97 | 5,300 |
| 2023-10-10 | $12.56 | $12.62 | 1,000 |
| 2023-10-09 | $11.96 | $12.02 | 0 |
| 2023-10-06 | $11.96 | $12.02 | 400 |
| 2023-10-05 | $12.39 | $12.45 | 600 |
| 2023-10-04 | $12.20 | $12.26 | 400 |
| 2023-10-03 | $12.27 | $12.33 | 700 |
| 2023-10-02 | $12.60 | $12.66 | 400 |
| 2023-09-29 | $12.91 | $12.98 | 100 |
| 2023-09-28 | $12.60 | $12.66 | 200 |
| 2023-09-27 | $12.53 | $12.59 | 0 |
| 2023-09-26 | $12.53 | $12.59 | 600 |
| 2023-09-25 | $13.00 | $13.07 | 500 |
| 2023-09-22 | $13.00 | $13.07 | 400 |
| 2023-09-21 | $13.09 | $13.15 | 1,500 |
| 2023-09-20 | $13.60 | $13.67 | 100 |
| 2023-09-19 | $13.60 | $13.67 | 2,000 |
| 2023-09-18 | $13.58 | $13.65 | 0 |
| 2023-09-15 | $13.58 | $13.65 | 5,000 |
| 2023-09-14 | $13.70 | $13.77 | 700 |
| 2023-09-13 | $13.32 | $13.38 | 200 |
| 2023-09-12 | $13.00 | $13.07 | 0 |
| 2023-09-11 | $13.00 | $13.07 | 200 |
| 2023-09-08 | $12.78 | $12.85 | 0 |
| 2023-09-07 | $12.78 | $12.85 | 200 |
| 2023-09-06 | $13.75 | $13.82 | 1,100 |
| 2023-09-05 | $13.57 | $13.64 | 2,900 |
| 2023-09-01 | $14.22 | $14.29 | 300 |
| 2023-08-31 | $14.35 | $14.42 | 700 |
| 2023-08-30 | $14.31 | $14.38 | 600 |
| 2023-08-29 | $14.50 | $14.57 | 300 |
| 2023-08-28 | $14.01 | $14.08 | 300 |
| 2023-08-25 | $14.00 | $14.07 | 400 |
| 2023-08-24 | $14.05 | $14.12 | 0 |
| 2023-08-23 | $14.05 | $14.12 | 700 |
| 2023-08-22 | $14.25 | $14.32 | 1,300 |
| 2023-08-21 | $14.23 | $14.30 | 1,100 |
| 2023-08-18 | $14.30 | $14.37 | 900 |
| 2023-08-17 | $14.50 | $14.58 | 300 |
| 2023-08-16 | $14.75 | $14.83 | 200 |
| 2023-08-15 | $14.60 | $14.68 | 2,100 |
| 2023-08-14 | $14.95 | $15.03 | 1,300 |
| 2023-08-11 | $15.00 | $15.08 | 1,300 |
| 2023-08-10 | $15.31 | $15.39 | 5,300 |
| 2023-08-09 | $15.55 | $15.63 | 1,400 |
| 2023-08-08 | $15.68 | $15.76 | 2,600 |
| 2023-08-07 | $16.16 | $16.24 | 2,700 |
| 2023-08-04 | $16.94 | $17.03 | 800 |
| 2023-08-03 | $17.14 | $17.23 | 300 |
| 2023-08-02 | $17.16 | $17.24 | 400 |
| 2023-08-01 | $17.00 | $17.09 | 700 |
| 2023-07-31 | $17.38 | $17.47 | 3,300 |
| 2023-07-28 | $17.60 | $17.69 | 100 |
| 2023-07-27 | $17.60 | $17.69 | 100 |
| 2023-07-26 | $17.50 | $17.59 | 3,100 |
| 2023-07-25 | $17.25 | $17.34 | 1,600 |
| 2023-07-24 | $17.45 | $17.54 | 800 |
| 2023-07-21 | $17.39 | $17.48 | 0 |
| 2023-07-20 | $17.39 | $17.48 | 1,300 |
| 2023-07-19 | $17.81 | $17.90 | 3,400 |
| 2023-07-18 | $17.55 | $17.64 | 900 |
| 2023-07-17 | $17.20 | $17.29 | 1,400 |
| 2023-07-14 | $16.87 | $16.96 | 1,700 |
| 2023-07-13 | $17.60 | $17.69 | 14,400 |
| 2023-07-12 | $16.78 | $16.87 | 0 |
| 2023-07-11 | $16.78 | $16.87 | 1,100 |
| 2023-07-10 | $16.43 | $16.51 | 0 |
| 2023-07-07 | $16.43 | $16.51 | 6,200 |
| 2023-07-06 | $16.30 | $16.38 | 1,600 |
| 2023-07-05 | $16.80 | $16.89 | 12,700 |
| 2023-07-03 | $18.00 | $18.09 | 2,900 |
| 2023-06-30 | $17.70 | $17.79 | 7,000 |
| 2023-06-29 | $17.09 | $17.18 | 1,100 |
| 2023-06-28 | $17.28 | $17.37 | 19,900 |
| 2023-06-27 | $16.25 | $16.33 | 5,800 |
| 2023-06-26 | $15.90 | $15.98 | 11,900 |
| 2023-06-23 | $15.96 | $16.04 | 17,300 |
| 2023-06-22 | $21.00 | $21.11 | 1,800 |
| 2023-06-21 | $25.17 | $25.30 | 1,300 |
| 2023-06-20 | $24.29 | $24.41 | 1,200 |
| 2023-06-16 | $25.50 | $25.63 | 200 |
| 2023-06-15 | $25.20 | $25.33 | 1,300 |
| 2023-06-14 | $25.78 | $25.91 | 300 |
| 2023-06-13 | $25.65 | $25.78 | 13,200 |
| 2023-06-12 | $25.61 | $25.74 | 900 |
| 2023-06-09 | $24.95 | $25.08 | 200 |
| 2023-06-08 | $25.40 | $25.53 | 1,500 |
| 2023-06-07 | $25.68 | $25.82 | 0 |
| 2023-06-06 | $25.68 | $25.82 | 0 |
| 2023-06-05 | $25.68 | $25.82 | 1,300 |
| 2023-06-02 | $25.33 | $25.47 | 0 |
| 2023-06-01 | $25.33 | $25.47 | 0 |
| 2023-05-31 | $25.33 | $25.47 | 600 |
| 2023-05-30 | $26.50 | $26.64 | 1,200 |
| 2023-05-26 | $25.53 | $25.66 | 1,500 |
| 2023-05-25 | $25.16 | $25.29 | 0 |
| 2023-05-24 | $25.16 | $25.29 | 2,300 |
| 2023-05-23 | $26.35 | $26.49 | 13,200 |
| 2023-05-22 | $26.35 | $26.49 | 3,800 |
| 2023-05-19 | $26.29 | $26.42 | 800 |
| 2023-05-18 | $25.55 | $25.68 | 0 |
| 2023-05-17 | $25.55 | $25.68 | 1,300 |
| 2023-05-16 | $25.64 | $25.77 | 2,400 |
| 2023-05-15 | $24.81 | $24.94 | 700 |
| 2023-05-12 | $24.16 | $24.28 | 200 |
| 2023-05-11 | $24.34 | $24.47 | 0 |
| 2023-05-10 | $24.34 | $24.47 | 100 |
| 2023-05-09 | $24.45 | $24.58 | 3,200 |
| 2023-05-08 | $24.75 | $24.88 | 20,700 |
| 2023-05-05 | $24.46 | $24.59 | 800 |
| 2023-05-04 | $24.50 | $24.63 | 0 |
| 2023-05-03 | $24.50 | $24.63 | 800 |
| 2023-05-02 | $24.50 | $24.62 | 300 |
| 2023-05-01 | $24.70 | $24.83 | 600 |
| 2023-04-28 | $24.70 | $24.83 | 1,200 |
| 2023-04-27 | $24.25 | $24.37 | 800 |
| 2023-04-26 | $22.84 | $22.96 | 1,900 |
| 2023-04-25 | $23.46 | $23.58 | 0 |
| 2023-04-24 | $23.46 | $23.58 | 300 |
| 2023-04-21 | $23.07 | $23.18 | 0 |
| 2023-04-20 | $23.07 | $23.18 | 1,200 |
| 2023-04-19 | $23.89 | $24.01 | 0 |
| 2023-04-18 | $23.89 | $24.01 | 1,900 |
| 2023-04-17 | $23.11 | $23.23 | 0 |
| 2023-04-14 | $23.11 | $23.23 | 1,300 |
| 2023-04-13 | $23.38 | $23.50 | 500 |
| 2023-04-12 | $23.55 | $23.67 | 1,100 |
| 2023-04-11 | $23.00 | $23.12 | 300 |
| 2023-04-10 | $22.57 | $22.69 | 0 |
| 2023-04-06 | $22.57 | $22.69 | 0 |
| 2023-04-05 | $22.57 | $22.69 | 300 |
| 2023-04-04 | $23.10 | $23.22 | 1,700 |
| 2023-04-03 | $23.08 | $23.20 | 1,800 |
| 2023-03-31 | $21.93 | $22.05 | 1,500 |
| 2023-03-30 | $21.89 | $22.00 | 2,100 |
| 2023-03-29 | $21.22 | $21.33 | 900 |
| 2023-03-28 | $21.33 | $21.44 | 0 |
| 2023-03-27 | $21.33 | $21.44 | 0 |
| 2023-03-24 | $21.33 | $21.44 | 0 |
| 2023-03-23 | $21.33 | $21.44 | 0 |
| 2023-03-22 | $21.33 | $21.44 | 500 |
| 2023-03-21 | $20.73 | $20.84 | 400 |
| 2023-03-20 | $20.23 | $20.33 | 500 |
| 2023-03-17 | $20.40 | $20.50 | 0 |
| 2023-03-16 | $20.40 | $20.50 | 300 |
| 2023-03-15 | $19.04 | $19.14 | 3,700 |
| 2023-03-14 | $21.05 | $21.15 | 800 |
| 2023-03-13 | $20.31 | $20.41 | 400 |
| 2023-03-10 | $20.84 | $20.95 | 600 |
| 2023-03-09 | $21.30 | $21.41 | 700 |
| 2023-03-08 | $20.61 | $20.72 | 1,300 |
| 2023-03-07 | $20.92 | $21.02 | 700 |
| 2023-03-06 | $20.74 | $20.84 | 0 |
| 2023-03-03 | $20.74 | $20.84 | 0 |
| 2023-03-02 | $20.74 | $20.84 | 0 |
| 2023-03-01 | $20.74 | $20.84 | 300 |
| 2023-02-28 | $19.93 | $20.03 | 900 |
| 2023-02-27 | $20.00 | $20.10 | 100 |
| 2023-02-24 | $19.46 | $19.56 | 0 |
| 2023-02-23 | $19.46 | $19.56 | 900 |
| 2023-02-22 | $19.65 | $19.75 | 0 |
| 2023-02-21 | $19.65 | $19.75 | 500 |
| 2023-02-17 | $20.84 | $20.95 | 3,300 |
| 2023-02-16 | $20.75 | $20.86 | 1,400 |
| 2023-02-15 | $20.41 | $20.51 | 200 |
| 2023-02-14 | $20.15 | $20.25 | 0 |
| 2023-02-13 | $20.15 | $20.25 | 0 |
| 2023-02-10 | $20.15 | $20.25 | 0 |
| 2023-02-09 | $20.15 | $20.25 | 300 |
| 2023-02-08 | $20.25 | $20.35 | 1,100 |
| 2023-02-07 | $19.25 | $19.35 | 800 |
| 2023-02-06 | $19.63 | $19.73 | 1,200 |
| 2023-02-03 | $20.81 | $20.92 | 400 |
| 2023-02-02 | $21.70 | $21.81 | 6,100 |
| 2023-02-01 | $20.50 | $20.61 | 27,000 |
| 2023-01-31 | $20.50 | $20.61 | 0 |
| 2023-01-30 | $20.50 | $20.61 | 8,200 |
| 2023-01-27 | $20.51 | $20.62 | 2,200 |
| 2023-01-26 | $20.40 | $20.50 | 0 |
| 2023-01-25 | $20.40 | $20.50 | 200 |
| 2023-01-24 | $20.97 | $21.08 | 1,600 |
| 2023-01-23 | $20.75 | $20.86 | 800 |
| 2023-01-20 | $19.97 | $20.07 | 200 |
| 2023-01-19 | $19.55 | $19.65 | 1,100 |
| 2023-01-18 | $20.83 | $20.94 | 100 |
| 2023-01-17 | $20.84 | $20.95 | 400 |
| 2023-01-13 | $20.59 | $20.70 | 500 |
| 2023-01-12 | $20.30 | $20.40 | 0 |
| 2023-01-11 | $20.30 | $20.40 | 1,700 |
| 2023-01-10 | $18.95 | $19.04 | 1,400 |
| 2023-01-09 | $19.55 | $19.65 | 200 |
| 2023-01-06 | $18.90 | $19.00 | 0 |
| 2023-01-05 | $18.90 | $19.00 | 35,100 |
| 2023-01-04 | $18.89 | $18.99 | 2,900 |
| 2023-01-03 | $18.55 | $18.65 | 700 |