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
- 2007-02-09 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 | $12.38 | $15.15 | 0 |
| 2023-12-28 | $12.38 | $15.15 | 0 |
| 2023-12-27 | $12.38 | $15.15 | 0 |
| 2023-12-26 | $12.38 | $15.15 | 15,000 |
| 2023-12-22 | $12.38 | $15.15 | 0 |
| 2023-12-21 | $12.38 | $15.15 | 0 |
| 2023-12-20 | $12.38 | $15.15 | 0 |
| 2023-12-19 | $12.38 | $15.15 | 0 |
| 2023-12-18 | $12.38 | $15.15 | 11,100 |
| 2023-12-15 | $13.44 | $16.44 | 0 |
| 2023-12-14 | $13.44 | $16.44 | 11,700 |
| 2023-12-13 | $13.28 | $16.25 | 0 |
| 2023-12-12 | $13.28 | $16.25 | 0 |
| 2023-12-11 | $13.28 | $16.25 | 15,000 |
| 2023-12-08 | $13.28 | $16.25 | 30,000 |
| 2023-12-07 | $13.28 | $16.25 | 1,200 |
| 2023-12-06 | $13.27 | $16.24 | 0 |
| 2023-12-05 | $13.27 | $16.24 | 300 |
| 2023-12-04 | $12.67 | $15.51 | 0 |
| 2023-12-01 | $12.67 | $15.51 | 0 |
| 2023-11-30 | $12.67 | $15.51 | 300 |
| 2023-11-29 | $12.67 | $15.50 | 0 |
| 2023-11-28 | $12.67 | $15.50 | 0 |
| 2023-11-27 | $12.67 | $15.50 | 0 |
| 2023-11-24 | $12.67 | $15.50 | 0 |
| 2023-11-22 | $12.67 | $15.50 | 1,200 |
| 2023-11-21 | $12.69 | $15.53 | 600 |
| 2023-11-20 | $12.68 | $15.52 | 600 |
| 2023-11-17 | $12.52 | $15.32 | 45,000 |
| 2023-11-16 | $12.52 | $15.32 | 0 |
| 2023-11-15 | $12.52 | $15.32 | 0 |
| 2023-11-14 | $12.52 | $15.32 | 0 |
| 2023-11-13 | $12.52 | $15.32 | 0 |
| 2023-11-10 | $12.52 | $15.32 | 4,800 |
| 2023-11-09 | $11.83 | $14.48 | 0 |
| 2023-11-08 | $11.83 | $14.48 | 8,100 |
| 2023-11-07 | $11.83 | $14.48 | 0 |
| 2023-11-06 | $11.83 | $14.48 | 1,200 |
| 2023-11-03 | $11.83 | $14.48 | 0 |
| 2023-11-02 | $11.83 | $14.48 | 0 |
| 2023-11-01 | $11.83 | $14.48 | 0 |
| 2023-10-31 | $11.83 | $14.48 | 0 |
| 2023-10-30 | $11.83 | $14.48 | 1,800 |
| 2023-10-27 | $12.27 | $15.02 | 0 |
| 2023-10-26 | $12.27 | $15.02 | 900 |
| 2023-10-25 | $12.27 | $15.02 | 0 |
| 2023-10-24 | $12.27 | $15.02 | 0 |
| 2023-10-23 | $12.27 | $15.02 | 0 |
| 2023-10-20 | $12.27 | $15.02 | 0 |
| 2023-10-19 | $12.27 | $15.02 | 0 |
| 2023-10-18 | $12.27 | $15.02 | 0 |
| 2023-10-17 | $12.27 | $15.02 | 0 |
| 2023-10-16 | $12.27 | $15.02 | 0 |
| 2023-10-13 | $12.27 | $15.02 | 600 |
| 2023-10-12 | $12.49 | $15.29 | 300 |
| 2023-10-11 | $13.32 | $16.30 | 0 |
| 2023-10-10 | $13.32 | $16.30 | 0 |
| 2023-10-09 | $13.32 | $16.30 | 0 |
| 2023-10-06 | $13.32 | $16.30 | 0 |
| 2023-10-05 | $13.32 | $16.30 | 0 |
| 2023-10-04 | $13.32 | $16.30 | 0 |
| 2023-10-03 | $13.32 | $16.30 | 3,000 |
| 2023-10-02 | $13.32 | $16.30 | 0 |
| 2023-09-29 | $13.32 | $16.30 | 0 |
| 2023-09-28 | $13.32 | $16.30 | 3,900 |
| 2023-09-27 | $13.27 | $16.24 | 0 |
| 2023-09-26 | $13.27 | $16.24 | 0 |
| 2023-09-25 | $13.27 | $16.24 | 1,200 |
| 2023-09-22 | $13.18 | $16.13 | 18,300 |
| 2023-09-21 | $13.45 | $16.46 | 2,400 |
| 2023-09-20 | $13.62 | $16.66 | 2,400 |
| 2023-09-19 | $13.62 | $16.66 | 1,800 |
| 2023-09-18 | $13.67 | $16.73 | 0 |
| 2023-09-15 | $13.67 | $16.73 | 0 |
| 2023-09-14 | $13.67 | $16.73 | 0 |
| 2023-09-13 | $13.67 | $16.73 | 0 |
| 2023-09-12 | $13.67 | $16.73 | 29,400 |
| 2023-09-11 | $13.33 | $16.32 | 2,700 |
| 2023-09-08 | $13.33 | $16.32 | 7,500 |
| 2023-09-07 | $13.47 | $16.49 | 300 |
| 2023-09-06 | $13.60 | $16.64 | 2,400 |
| 2023-09-05 | $13.60 | $16.64 | 0 |
| 2023-09-01 | $13.60 | $16.64 | 0 |
| 2023-08-31 | $13.60 | $16.64 | 5,400 |
| 2023-08-30 | $13.23 | $16.19 | 3,300 |
| 2023-08-29 | $13.44 | $16.29 | 3,300 |
| 2023-08-28 | $13.58 | $16.46 | 24,900 |
| 2023-08-25 | $13.60 | $16.48 | 3,000 |
| 2023-08-24 | $13.73 | $16.65 | 3,000 |
| 2023-08-23 | $13.62 | $16.50 | 900 |
| 2023-08-22 | $13.88 | $16.83 | 6,300 |
| 2023-08-21 | $13.88 | $16.83 | 0 |
| 2023-08-18 | $13.88 | $16.83 | 0 |
| 2023-08-17 | $13.88 | $16.83 | 0 |
| 2023-08-16 | $13.88 | $16.83 | 25,800 |
| 2023-08-15 | $13.88 | $16.83 | 2,400 |
| 2023-08-14 | $14.13 | $17.13 | 12,000 |
| 2023-08-11 | $14.01 | $16.98 | 900 |
| 2023-08-10 | $13.67 | $16.56 | 0 |
| 2023-08-09 | $13.67 | $16.56 | 0 |
| 2023-08-08 | $13.67 | $16.56 | 0 |
| 2023-08-07 | $13.67 | $16.56 | 900 |
| 2023-08-04 | $13.85 | $16.79 | 300 |
| 2023-08-03 | $13.42 | $16.26 | 300 |
| 2023-08-02 | $13.83 | $16.77 | 300 |
| 2023-08-01 | $13.83 | $16.77 | 300 |
| 2023-07-31 | $13.83 | $16.77 | 300 |
| 2023-07-28 | $13.83 | $16.77 | 3,900 |
| 2023-07-27 | $13.82 | $16.75 | 900 |
| 2023-07-26 | $14.00 | $16.97 | 0 |
| 2023-07-25 | $14.00 | $16.97 | 0 |
| 2023-07-24 | $14.00 | $16.97 | 0 |
| 2023-07-21 | $14.00 | $16.97 | 300 |
| 2023-07-20 | $14.00 | $16.97 | 900 |
| 2023-07-19 | $14.02 | $16.99 | 1,500 |
| 2023-07-18 | $14.88 | $18.04 | 0 |
| 2023-07-17 | $14.88 | $18.04 | 0 |
| 2023-07-14 | $14.88 | $18.04 | 0 |
| 2023-07-13 | $14.88 | $18.04 | 6,600 |
| 2023-07-12 | $14.88 | $18.04 | 8,700 |
| 2023-07-11 | $14.16 | $17.17 | 0 |
| 2023-07-10 | $14.16 | $17.17 | 600 |
| 2023-07-07 | $14.24 | $17.26 | 0 |
| 2023-07-06 | $14.24 | $17.26 | 0 |
| 2023-07-05 | $14.24 | $17.26 | 0 |
| 2023-07-03 | $14.24 | $17.26 | 0 |
| 2023-06-30 | $14.24 | $17.26 | 600 |
| 2023-06-29 | $14.22 | $17.23 | 0 |
| 2023-06-28 | $14.22 | $17.23 | 0 |
| 2023-06-27 | $14.22 | $17.23 | 300 |
| 2023-06-26 | $14.37 | $17.41 | 0 |
| 2023-06-23 | $14.37 | $17.41 | 0 |
| 2023-06-22 | $14.37 | $17.41 | 0 |
| 2023-06-21 | $14.37 | $17.41 | 2,400 |
| 2023-06-20 | $14.93 | $18.10 | 0 |
| 2023-06-16 | $14.93 | $18.10 | 0 |
| 2023-06-15 | $14.93 | $18.10 | 300 |
| 2023-06-14 | $14.93 | $18.10 | 4,500 |
| 2023-06-13 | $14.74 | $17.87 | 2,400 |
| 2023-06-12 | $14.80 | $17.94 | 335,100 |
| 2023-06-09 | $14.42 | $17.47 | 0 |
| 2023-06-08 | $14.42 | $17.47 | 0 |
| 2023-06-07 | $14.42 | $17.47 | 1,800 |
| 2023-06-06 | $14.88 | $18.04 | 0 |
| 2023-06-05 | $14.88 | $18.04 | 0 |
| 2023-06-02 | $14.88 | $18.04 | 27,300 |
| 2023-06-01 | $14.88 | $18.04 | 0 |
| 2023-05-31 | $14.88 | $18.04 | 0 |
| 2023-05-30 | $14.88 | $18.04 | 0 |
| 2023-05-26 | $14.88 | $18.04 | 6,000 |
| 2023-05-25 | $15.00 | $18.18 | 3,900 |
| 2023-05-24 | $15.40 | $18.67 | 0 |
| 2023-05-23 | $15.40 | $18.67 | 0 |
| 2023-05-22 | $15.40 | $18.67 | 0 |
| 2023-05-19 | $15.40 | $18.67 | 3,300 |
| 2023-05-18 | $15.57 | $18.87 | 0 |
| 2023-05-17 | $15.57 | $18.87 | 0 |
| 2023-05-16 | $15.57 | $18.87 | 0 |
| 2023-05-15 | $15.57 | $18.87 | 0 |
| 2023-05-12 | $15.57 | $18.87 | 300 |
| 2023-05-11 | $15.55 | $18.85 | 1,200 |
| 2023-05-10 | $15.55 | $18.85 | 600 |
| 2023-05-09 | $15.13 | $18.33 | 0 |
| 2023-05-08 | $15.13 | $18.33 | 0 |
| 2023-05-05 | $15.13 | $18.33 | 300 |
| 2023-05-04 | $14.88 | $18.04 | 300 |
| 2023-05-03 | $14.97 | $18.14 | 0 |
| 2023-05-02 | $14.97 | $18.14 | 19,800 |
| 2023-05-01 | $14.97 | $18.14 | 0 |
| 2023-04-28 | $14.97 | $18.14 | 13,500 |
| 2023-04-27 | $14.97 | $18.14 | 0 |
| 2023-04-26 | $14.97 | $18.14 | 2,100 |
| 2023-04-25 | $14.97 | $18.14 | 0 |
| 2023-04-24 | $14.97 | $18.14 | 0 |
| 2023-04-21 | $14.97 | $18.14 | 0 |
| 2023-04-20 | $14.97 | $18.14 | 300 |
| 2023-04-19 | $14.92 | $18.08 | 4,500 |
| 2023-04-18 | $14.29 | $17.32 | 15,300 |
| 2023-04-17 | $14.29 | $17.32 | 0 |
| 2023-04-14 | $14.29 | $17.32 | 0 |
| 2023-04-13 | $14.29 | $17.32 | 15,000 |
| 2023-04-12 | $14.29 | $17.32 | 0 |
| 2023-04-11 | $14.29 | $17.32 | 900 |
| 2023-04-10 | $14.62 | $17.72 | 0 |
| 2023-04-06 | $14.62 | $17.72 | 0 |
| 2023-04-05 | $14.62 | $17.72 | 4,500 |
| 2023-04-04 | $14.62 | $17.72 | 0 |
| 2023-04-03 | $14.62 | $17.72 | 0 |
| 2023-03-31 | $14.62 | $17.72 | 0 |
| 2023-03-30 | $14.62 | $17.72 | 0 |
| 2023-03-29 | $14.62 | $17.72 | 0 |
| 2023-03-28 | $14.62 | $17.72 | 0 |
| 2023-03-27 | $14.62 | $17.72 | 0 |
| 2023-03-24 | $14.62 | $17.72 | 0 |
| 2023-03-23 | $14.62 | $17.72 | 0 |
| 2023-03-22 | $14.62 | $17.72 | 13,800 |
| 2023-03-21 | $14.62 | $17.72 | 0 |
| 2023-03-20 | $14.62 | $17.72 | 0 |
| 2023-03-17 | $14.62 | $17.72 | 900 |
| 2023-03-16 | $15.82 | $19.17 | 0 |
| 2023-03-15 | $15.82 | $19.17 | 0 |
| 2023-03-14 | $15.82 | $19.17 | 0 |
| 2023-03-13 | $15.82 | $19.17 | 0 |
| 2023-03-10 | $15.82 | $19.17 | 0 |
| 2023-03-09 | $15.82 | $19.17 | 600 |
| 2023-03-08 | $15.24 | $18.48 | 1,800 |
| 2023-03-07 | $15.28 | $18.52 | 3,300 |
| 2023-03-06 | $14.69 | $17.81 | 0 |
| 2023-03-03 | $14.69 | $17.81 | 14,100 |
| 2023-03-02 | $14.69 | $17.81 | 0 |
| 2023-03-01 | $14.69 | $17.81 | 600 |
| 2023-02-28 | $14.98 | $18.16 | 0 |
| 2023-02-27 | $14.98 | $18.16 | 0 |
| 2023-02-24 | $14.98 | $18.00 | 0 |
| 2023-02-23 | $14.98 | $18.00 | 0 |
| 2023-02-22 | $14.98 | $18.00 | 600 |
| 2023-02-21 | $15.25 | $18.32 | 0 |
| 2023-02-17 | $15.25 | $18.32 | 0 |
| 2023-02-16 | $15.25 | $18.32 | 1,800 |
| 2023-02-15 | $15.25 | $18.32 | 0 |
| 2023-02-14 | $15.25 | $18.32 | 0 |
| 2023-02-13 | $15.25 | $18.32 | 0 |
| 2023-02-10 | $15.25 | $18.32 | 6,600 |
| 2023-02-09 | $14.88 | $17.87 | 300 |
| 2023-02-08 | $15.09 | $18.13 | 0 |
| 2023-02-07 | $15.09 | $18.13 | 0 |
| 2023-02-06 | $15.09 | $18.13 | 4,800 |
| 2023-02-03 | $15.53 | $18.66 | 0 |
| 2023-02-02 | $15.53 | $18.66 | 0 |
| 2023-02-01 | $15.53 | $18.66 | 0 |
| 2023-01-31 | $15.53 | $18.66 | 0 |
| 2023-01-30 | $15.53 | $18.66 | 0 |
| 2023-01-27 | $15.53 | $18.66 | 0 |
| 2023-01-26 | $15.53 | $18.66 | 0 |
| 2023-01-25 | $15.53 | $18.66 | 0 |
| 2023-01-24 | $15.53 | $18.66 | 1,500 |
| 2023-01-23 | $15.53 | $18.66 | 1,500 |
| 2023-01-20 | $15.38 | $18.47 | 300 |
| 2023-01-19 | $15.62 | $18.76 | 300 |
| 2023-01-18 | $15.62 | $18.76 | 0 |
| 2023-01-17 | $15.62 | $18.76 | 6,000 |
| 2023-01-13 | $15.33 | $18.42 | 0 |
| 2023-01-12 | $15.33 | $18.42 | 3,900 |
| 2023-01-11 | $14.47 | $17.38 | 0 |
| 2023-01-10 | $14.47 | $17.38 | 0 |
| 2023-01-09 | $14.47 | $17.38 | 0 |
| 2023-01-06 | $14.47 | $17.38 | 0 |
| 2023-01-05 | $14.47 | $17.38 | 0 |
| 2023-01-04 | $14.47 | $17.38 | 4,800 |
| 2023-01-03 | $14.47 | $17.38 | 0 |