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
- 2009-04-21 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 | $13.86 | $16.83 | 0 |
| 2023-12-28 | $13.86 | $16.83 | 1,000 |
| 2023-12-27 | $13.11 | $15.92 | 0 |
| 2023-12-26 | $13.11 | $15.92 | 1,100 |
| 2023-12-22 | $14.08 | $17.10 | 1,700 |
| 2023-12-21 | $13.03 | $15.82 | 10,300 |
| 2023-12-20 | $12.89 | $15.65 | 0 |
| 2023-12-19 | $12.89 | $15.65 | 32,600 |
| 2023-12-18 | $13.15 | $15.97 | 4,200 |
| 2023-12-15 | $13.28 | $16.13 | 1,600 |
| 2023-12-14 | $13.90 | $16.88 | 500 |
| 2023-12-13 | $13.33 | $16.19 | 1,200 |
| 2023-12-12 | $13.08 | $15.88 | 200 |
| 2023-12-11 | $13.30 | $16.15 | 1,800 |
| 2023-12-08 | $13.23 | $16.07 | 6,900 |
| 2023-12-07 | $12.70 | $15.42 | 400 |
| 2023-12-06 | $12.68 | $15.40 | 0 |
| 2023-12-05 | $12.68 | $15.40 | 700 |
| 2023-12-04 | $13.18 | $16.00 | 200 |
| 2023-12-01 | $12.72 | $15.45 | 400 |
| 2023-11-30 | $13.44 | $16.32 | 1,300 |
| 2023-11-29 | $12.56 | $15.25 | 0 |
| 2023-11-28 | $12.56 | $15.25 | 0 |
| 2023-11-27 | $12.56 | $15.25 | 900 |
| 2023-11-24 | $13.27 | $16.11 | 2,500 |
| 2023-11-22 | $12.74 | $15.47 | 0 |
| 2023-11-21 | $12.74 | $15.47 | 1,800 |
| 2023-11-20 | $13.16 | $15.98 | 400 |
| 2023-11-17 | $13.18 | $16.00 | 200 |
| 2023-11-16 | $12.41 | $15.07 | 1,100 |
| 2023-11-15 | $12.50 | $15.18 | 0 |
| 2023-11-14 | $12.50 | $15.18 | 800 |
| 2023-11-13 | $12.00 | $14.57 | 1,600 |
| 2023-11-10 | $11.81 | $14.34 | 800 |
| 2023-11-09 | $12.56 | $15.25 | 5,300 |
| 2023-11-08 | $11.86 | $14.40 | 1,200 |
| 2023-11-07 | $12.47 | $15.14 | 4,600 |
| 2023-11-06 | $12.47 | $15.14 | 0 |
| 2023-11-03 | $12.47 | $15.14 | 1,400 |
| 2023-11-02 | $11.86 | $14.40 | 800 |
| 2023-11-01 | $10.80 | $13.11 | 12,600 |
| 2023-10-31 | $10.80 | $13.11 | 400 |
| 2023-10-30 | $10.86 | $13.19 | 4,200 |
| 2023-10-27 | $10.80 | $13.11 | 0 |
| 2023-10-26 | $10.80 | $13.11 | 0 |
| 2023-10-25 | $10.80 | $13.11 | 10,800 |
| 2023-10-24 | $11.45 | $13.90 | 101,800 |
| 2023-10-23 | $11.32 | $13.75 | 500 |
| 2023-10-20 | $11.18 | $13.58 | 0 |
| 2023-10-19 | $11.18 | $13.58 | 0 |
| 2023-10-18 | $11.18 | $13.58 | 400 |
| 2023-10-17 | $11.42 | $13.87 | 200 |
| 2023-10-16 | $11.67 | $14.17 | 200 |
| 2023-10-13 | $11.48 | $13.94 | 51,100 |
| 2023-10-12 | $11.33 | $13.76 | 1,900 |
| 2023-10-11 | $11.85 | $14.39 | 0 |
| 2023-10-10 | $11.85 | $14.39 | 600 |
| 2023-10-09 | $11.76 | $14.28 | 0 |
| 2023-10-06 | $11.76 | $14.28 | 1,100 |
| 2023-10-05 | $11.71 | $14.22 | 100 |
| 2023-10-04 | $11.71 | $14.04 | 0 |
| 2023-10-03 | $11.71 | $14.04 | 700 |
| 2023-10-02 | $11.98 | $14.37 | 2,400 |
| 2023-09-29 | $12.47 | $14.96 | 0 |
| 2023-09-28 | $12.47 | $14.96 | 12,100 |
| 2023-09-27 | $12.21 | $14.64 | 100 |
| 2023-09-26 | $13.04 | $15.64 | 0 |
| 2023-09-25 | $13.04 | $15.64 | 2,000 |
| 2023-09-22 | $12.76 | $15.30 | 0 |
| 2023-09-21 | $12.76 | $15.30 | 0 |
| 2023-09-20 | $12.76 | $15.30 | 800 |
| 2023-09-19 | $12.61 | $15.12 | 600 |
| 2023-09-18 | $13.63 | $16.35 | 0 |
| 2023-09-15 | $13.63 | $16.35 | 1,600 |
| 2023-09-14 | $13.20 | $15.83 | 0 |
| 2023-09-13 | $13.20 | $15.83 | 0 |
| 2023-09-12 | $13.20 | $15.83 | 1,100 |
| 2023-09-11 | $13.05 | $15.65 | 0 |
| 2023-09-08 | $13.05 | $15.65 | 0 |
| 2023-09-07 | $13.05 | $15.65 | 300 |
| 2023-09-06 | $12.88 | $15.45 | 0 |
| 2023-09-05 | $12.88 | $15.45 | 1,300 |
| 2023-09-01 | $13.19 | $15.82 | 0 |
| 2023-08-31 | $13.19 | $15.82 | 0 |
| 2023-08-30 | $13.19 | $15.82 | 0 |
| 2023-08-29 | $13.19 | $15.82 | 500 |
| 2023-08-28 | $13.23 | $15.87 | 400 |
| 2023-08-25 | $13.18 | $15.81 | 0 |
| 2023-08-24 | $13.18 | $15.81 | 0 |
| 2023-08-23 | $13.18 | $15.81 | 2,400 |
| 2023-08-22 | $13.28 | $15.93 | 0 |
| 2023-08-21 | $13.28 | $15.93 | 100 |
| 2023-08-18 | $13.28 | $15.93 | 0 |
| 2023-08-17 | $13.28 | $15.93 | 0 |
| 2023-08-16 | $13.28 | $15.93 | 300 |
| 2023-08-15 | $14.17 | $17.00 | 300 |
| 2023-08-14 | $14.40 | $17.27 | 300 |
| 2023-08-11 | $14.27 | $17.11 | 10,500 |
| 2023-08-10 | $13.91 | $16.68 | 0 |
| 2023-08-09 | $13.91 | $16.68 | 500 |
| 2023-08-08 | $14.05 | $16.85 | 0 |
| 2023-08-07 | $14.05 | $16.85 | 100 |
| 2023-08-04 | $14.05 | $16.85 | 1,400 |
| 2023-08-03 | $13.91 | $16.68 | 300 |
| 2023-08-02 | $14.87 | $17.83 | 0 |
| 2023-08-01 | $14.87 | $17.83 | 0 |
| 2023-07-31 | $14.87 | $17.83 | 100 |
| 2023-07-28 | $14.87 | $17.83 | 0 |
| 2023-07-27 | $14.87 | $17.83 | 0 |
| 2023-07-26 | $14.87 | $17.83 | 0 |
| 2023-07-25 | $14.87 | $17.83 | 1,200 |
| 2023-07-24 | $14.87 | $17.83 | 200 |
| 2023-07-21 | $15.06 | $18.06 | 0 |
| 2023-07-20 | $15.06 | $18.06 | 0 |
| 2023-07-19 | $15.06 | $18.06 | 0 |
| 2023-07-18 | $15.06 | $18.06 | 1,500 |
| 2023-07-17 | $15.06 | $18.06 | 0 |
| 2023-07-14 | $15.06 | $18.06 | 100 |
| 2023-07-13 | $14.66 | $17.58 | 3,600 |
| 2023-07-12 | $14.66 | $17.58 | 0 |
| 2023-07-11 | $14.66 | $17.58 | 200 |
| 2023-07-10 | $14.98 | $17.97 | 1,500 |
| 2023-07-07 | $15.00 | $17.99 | 100 |
| 2023-07-06 | $14.95 | $17.93 | 0 |
| 2023-07-05 | $14.95 | $17.93 | 900 |
| 2023-07-03 | $15.66 | $18.78 | 500 |
| 2023-06-30 | $16.05 | $19.25 | 0 |
| 2023-06-29 | $16.05 | $19.25 | 0 |
| 2023-06-28 | $16.05 | $19.25 | 600 |
| 2023-06-27 | $15.70 | $18.83 | 200 |
| 2023-06-26 | $15.20 | $18.23 | 300 |
| 2023-06-23 | $14.77 | $17.71 | 0 |
| 2023-06-22 | $14.77 | $17.71 | 0 |
| 2023-06-21 | $14.77 | $17.71 | 0 |
| 2023-06-20 | $14.77 | $17.71 | 12,700 |
| 2023-06-16 | $14.77 | $17.71 | 0 |
| 2023-06-15 | $14.77 | $17.71 | 0 |
| 2023-06-14 | $14.77 | $17.71 | 0 |
| 2023-06-13 | $14.77 | $17.71 | 300 |
| 2023-06-12 | $14.73 | $17.67 | 0 |
| 2023-06-09 | $14.73 | $17.67 | 1,600 |
| 2023-06-08 | $14.80 | $17.75 | 0 |
| 2023-06-07 | $14.80 | $17.75 | 600 |
| 2023-06-06 | $15.03 | $18.03 | 500 |
| 2023-06-05 | $15.17 | $18.19 | 3,800 |
| 2023-06-02 | $15.53 | $18.63 | 400 |
| 2023-06-01 | $14.84 | $17.80 | 0 |
| 2023-05-31 | $14.84 | $17.80 | 0 |
| 2023-05-30 | $14.84 | $17.80 | 1,000 |
| 2023-05-26 | $14.70 | $17.63 | 96,900 |
| 2023-05-25 | $14.70 | $17.63 | 7,000 |
| 2023-05-24 | $14.99 | $17.98 | 600 |
| 2023-05-23 | $16.01 | $19.20 | 400 |
| 2023-05-22 | $15.88 | $19.05 | 600 |
| 2023-05-19 | $16.10 | $19.31 | 0 |
| 2023-05-18 | $16.10 | $19.31 | 0 |
| 2023-05-17 | $16.10 | $19.31 | 300 |
| 2023-05-16 | $16.26 | $19.50 | 0 |
| 2023-05-15 | $16.26 | $19.50 | 300 |
| 2023-05-12 | $15.50 | $18.59 | 0 |
| 2023-05-11 | $15.50 | $18.59 | 0 |
| 2023-05-10 | $15.50 | $18.59 | 0 |
| 2023-05-09 | $15.50 | $18.59 | 500 |
| 2023-05-08 | $15.50 | $18.59 | 6,400 |
| 2023-05-05 | $16.48 | $19.77 | 0 |
| 2023-05-04 | $16.48 | $19.77 | 0 |
| 2023-05-03 | $16.48 | $19.77 | 2,000 |
| 2023-05-02 | $16.48 | $19.77 | 0 |
| 2023-05-01 | $16.48 | $19.77 | 800 |
| 2023-04-28 | $16.20 | $19.43 | 200 |
| 2023-04-27 | $16.18 | $19.41 | 34,700 |
| 2023-04-26 | $16.06 | $19.26 | 11,700 |
| 2023-04-25 | $15.46 | $18.54 | 0 |
| 2023-04-24 | $15.46 | $18.54 | 0 |
| 2023-04-21 | $15.46 | $18.54 | 0 |
| 2023-04-20 | $15.46 | $18.54 | 0 |
| 2023-04-19 | $15.46 | $18.54 | 0 |
| 2023-04-18 | $15.46 | $18.54 | 0 |
| 2023-04-17 | $15.46 | $18.54 | 0 |
| 2023-04-14 | $15.46 | $18.54 | 16,000 |
| 2023-04-13 | $13.90 | $16.67 | 0 |
| 2023-04-12 | $13.90 | $16.67 | 0 |
| 2023-04-11 | $13.90 | $16.67 | 0 |
| 2023-04-10 | $13.90 | $16.67 | 0 |
| 2023-04-06 | $13.90 | $16.67 | 0 |
| 2023-04-05 | $13.90 | $16.67 | 0 |
| 2023-04-04 | $13.90 | $16.67 | 200 |
| 2023-04-03 | $13.64 | $16.36 | 52,300 |
| 2023-03-31 | $13.64 | $16.36 | 1,800 |
| 2023-03-30 | $14.06 | $16.86 | 0 |
| 2023-03-29 | $14.06 | $16.59 | 0 |
| 2023-03-28 | $14.06 | $16.59 | 0 |
| 2023-03-27 | $14.06 | $16.59 | 0 |
| 2023-03-24 | $14.06 | $16.59 | 0 |
| 2023-03-23 | $14.06 | $16.59 | 0 |
| 2023-03-22 | $14.06 | $16.59 | 200 |
| 2023-03-21 | $13.92 | $16.42 | 0 |
| 2023-03-20 | $13.92 | $16.42 | 0 |
| 2023-03-17 | $13.92 | $16.42 | 10,000 |
| 2023-03-16 | $14.08 | $16.61 | 0 |
| 2023-03-15 | $14.08 | $16.61 | 0 |
| 2023-03-14 | $14.08 | $16.61 | 0 |
| 2023-03-13 | $14.08 | $16.61 | 15,400 |
| 2023-03-10 | $14.50 | $17.11 | 0 |
| 2023-03-09 | $14.50 | $17.11 | 4,000 |
| 2023-03-08 | $14.14 | $16.68 | 1,000 |
| 2023-03-07 | $14.23 | $16.79 | 0 |
| 2023-03-06 | $14.23 | $16.79 | 300 |
| 2023-03-03 | $14.57 | $17.19 | 0 |
| 2023-03-02 | $14.57 | $17.19 | 0 |
| 2023-03-01 | $14.57 | $17.19 | 1,600 |
| 2023-02-28 | $14.57 | $17.19 | 0 |
| 2023-02-27 | $14.57 | $17.19 | 0 |
| 2023-02-24 | $14.57 | $17.19 | 2,500 |
| 2023-02-23 | $14.64 | $17.27 | 0 |
| 2023-02-22 | $14.64 | $17.27 | 0 |
| 2023-02-21 | $14.64 | $17.27 | 1,000 |
| 2023-02-17 | $13.90 | $16.40 | 0 |
| 2023-02-16 | $13.90 | $16.40 | 0 |
| 2023-02-15 | $13.90 | $16.40 | 0 |
| 2023-02-14 | $13.90 | $16.40 | 0 |
| 2023-02-13 | $13.90 | $16.40 | 0 |
| 2023-02-10 | $13.90 | $16.40 | 0 |
| 2023-02-09 | $13.90 | $16.40 | 0 |
| 2023-02-08 | $13.90 | $16.40 | 0 |
| 2023-02-07 | $13.90 | $16.40 | 0 |
| 2023-02-06 | $13.90 | $16.40 | 0 |
| 2023-02-03 | $13.90 | $16.40 | 400 |
| 2023-02-02 | $13.90 | $16.40 | 0 |
| 2023-02-01 | $13.90 | $16.40 | 0 |
| 2023-01-31 | $13.90 | $16.40 | 0 |
| 2023-01-30 | $13.90 | $16.40 | 1,200 |
| 2023-01-27 | $13.90 | $16.40 | 0 |
| 2023-01-26 | $13.90 | $16.40 | 0 |
| 2023-01-25 | $13.90 | $16.40 | 0 |
| 2023-01-24 | $13.90 | $16.40 | 1,700 |
| 2023-01-23 | $13.90 | $16.40 | 0 |
| 2023-01-20 | $13.90 | $16.40 | 0 |
| 2023-01-19 | $13.90 | $16.40 | 0 |
| 2023-01-18 | $13.90 | $16.40 | 0 |
| 2023-01-17 | $13.90 | $16.40 | 0 |
| 2023-01-13 | $13.90 | $16.40 | 300 |
| 2023-01-12 | $13.50 | $15.93 | 0 |
| 2023-01-11 | $13.50 | $15.93 | 0 |
| 2023-01-10 | $13.50 | $15.93 | 0 |
| 2023-01-09 | $13.50 | $15.93 | 0 |
| 2023-01-06 | $13.50 | $15.93 | 0 |
| 2023-01-05 | $13.50 | $15.93 | 0 |
| 2023-01-04 | $13.50 | $15.93 | 200 |
| 2023-01-03 | $13.35 | $15.75 | 0 |