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
- 2015-12-08 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 | $16.00 | $29.44 | 0 | — | — |
| 2023-12-28 | $16.05 | $29.52 | 0 | — | — |
| 2023-12-27 | $16.03 | $29.48 | 4,200 | — | — |
| 2023-12-26 | $16.04 | $29.50 | 100 | — | — |
| 2023-12-22 | $15.99 | $29.42 | 100 | — | — |
| 2023-12-21 | $16.08 | $29.58 | 700 | — | — |
| 2023-12-20 | $16.00 | $29.44 | 100 | — | — |
| 2023-12-19 | $15.98 | $29.40 | 1,800 | — | — |
| 2023-12-18 | $15.88 | $29.21 | 1,000 | — | — |
| 2023-12-15 | $15.78 | $29.03 | 1,400 | — | — |
| 2023-12-14 | $15.80 | $29.06 | 4,300 | — | — |
| 2023-12-13 | $15.66 | $28.80 | 6,300 | — | — |
| 2023-12-12 | $15.42 | $28.37 | 3,300 | — | — |
| 2023-12-11 | $15.57 | $28.64 | 3,600 | — | — |
| 2023-12-08 | $15.78 | $29.02 | 300 | — | — |
| 2023-12-07 | $15.76 | $28.98 | 7,600 | — | — |
| 2023-12-06 | $15.85 | $29.16 | 100 | — | — |
| 2023-12-05 | $16.14 | $29.70 | 800 | — | — |
| 2023-12-04 | $16.35 | $30.08 | 2,500 | — | — |
| 2023-12-01 | $16.39 | $30.14 | 1,700 | — | — |
| 2023-11-30 | $16.32 | $30.03 | 1,200 | — | — |
| 2023-11-29 | $16.11 | $29.63 | 1,200 | — | — |
| 2023-11-28 | $15.94 | $29.32 | 200 | — | — |
| 2023-11-27 | $16.26 | $29.41 | 9,000 | — | — |
| 2023-11-24 | $16.27 | $29.43 | 200 | — | — |
| 2023-11-22 | $16.22 | $29.34 | 1,400 | — | — |
| 2023-11-21 | $16.15 | $29.21 | 200 | — | — |
| 2023-11-20 | $16.15 | $29.20 | 1,100 | — | — |
| 2023-11-17 | $16.17 | $29.25 | 600 | — | — |
| 2023-11-16 | $15.87 | $28.70 | 100 | — | — |
| 2023-11-15 | $16.04 | $29.02 | 100 | — | — |
| 2023-11-14 | $16.00 | $28.94 | 21,200 | — | — |
| 2023-11-13 | $15.82 | $28.61 | 0 | — | — |
| 2023-11-10 | $15.74 | $28.47 | 100 | — | — |
| 2023-11-09 | $15.68 | $28.36 | 300 | — | — |
| 2023-11-08 | $15.71 | $28.42 | 100 | — | — |
| 2023-11-07 | $15.93 | $28.81 | 1,900 | — | — |
| 2023-11-06 | $16.09 | $29.10 | 900 | — | — |
| 2023-11-03 | $16.20 | $29.29 | 100 | — | — |
| 2023-11-02 | $16.11 | $29.15 | 100 | — | — |
| 2023-11-01 | $15.71 | $28.41 | 300 | — | — |
| 2023-10-31 | $15.57 | $28.16 | 600 | — | — |
| 2023-10-30 | $15.47 | $27.98 | 5,000 | — | — |
| 2023-10-27 | $15.45 | $27.95 | 400 | — | — |
| 2023-10-26 | $15.60 | $28.22 | 0 | — | — |
| 2023-10-25 | $15.69 | $28.38 | 0 | — | — |
| 2023-10-24 | $15.72 | $28.43 | 1,200 | — | — |
| 2023-10-23 | $15.66 | $28.33 | 100 | — | — |
| 2023-10-20 | $15.80 | $28.57 | 100 | — | — |
| 2023-10-19 | $15.87 | $28.71 | 100 | — | — |
| 2023-10-18 | $15.85 | $28.67 | 5,200 | — | — |
| 2023-10-17 | $15.77 | $28.52 | 100 | — | — |
| 2023-10-16 | $15.75 | $28.49 | 3,100 | — | — |
| 2023-10-13 | $15.66 | $28.32 | 100 | — | — |
| 2023-10-12 | $15.53 | $28.09 | 100 | — | — |
| 2023-10-11 | $15.57 | $28.16 | 1,100 | — | — |
| 2023-10-10 | $15.52 | $28.07 | 900 | — | — |
| 2023-10-09 | $15.43 | $27.92 | 0 | — | — |
| 2023-10-06 | $15.14 | $27.38 | 3,000 | — | — |
| 2023-10-05 | $15.07 | $27.25 | 400 | — | — |
| 2023-10-04 | $14.95 | $27.05 | 5,100 | — | — |
| 2023-10-03 | $15.08 | $27.27 | 1,200 | — | — |
| 2023-10-02 | $15.30 | $27.68 | 100 | — | — |
| 2023-09-29 | $15.54 | $28.11 | 300 | — | — |
| 2023-09-28 | $15.65 | $28.31 | 100 | — | — |
| 2023-09-27 | $15.47 | $27.98 | 900 | — | — |
| 2023-09-26 | $15.30 | $27.68 | 100 | — | — |
| 2023-09-25 | $15.49 | $28.01 | 190,900 | — | — |
| 2023-09-22 | $15.40 | $27.85 | 200 | — | — |
| 2023-09-21 | $15.46 | $27.96 | 800 | — | — |
| 2023-09-20 | $15.58 | $28.17 | 2,300 | — | — |
| 2023-09-19 | $15.46 | $27.97 | 100 | — | — |
| 2023-09-18 | $15.32 | $27.72 | 1,800 | — | — |
| 2023-09-15 | $15.23 | $27.54 | 80,500 | — | — |
| 2023-09-14 | $15.31 | $27.69 | 500 | — | — |
| 2023-09-13 | $15.19 | $27.47 | 100 | — | — |
| 2023-09-12 | $15.20 | $27.48 | 600 | — | — |
| 2023-09-11 | $15.02 | $27.17 | 100 | — | — |
| 2023-09-08 | $15.08 | $27.28 | 100 | — | — |
| 2023-09-07 | $15.03 | $27.19 | 12,000 | — | — |
| 2023-09-06 | $14.96 | $27.06 | 100 | — | — |
| 2023-09-05 | $15.26 | $27.60 | 100 | — | — |
| 2023-09-01 | $15.24 | $27.57 | 500 | — | — |
| 2023-08-31 | $15.08 | $27.27 | 100 | — | — |
| 2023-08-30 | $15.09 | $27.30 | 700 | — | — |
| 2023-08-29 | $15.05 | $27.22 | 3,000 | — | — |
| 2023-08-28 | $14.98 | $27.10 | 100 | — | — |
| 2023-08-25 | $14.93 | $27.00 | 1,300 | — | — |
| 2023-08-24 | $15.12 | $26.88 | 100 | — | — |
| 2023-08-23 | $15.16 | $26.95 | 200 | — | — |
| 2023-08-22 | $15.19 | $27.00 | 100 | — | — |
| 2023-08-21 | $15.23 | $27.07 | 0 | — | — |
| 2023-08-18 | $15.19 | $27.01 | 100 | — | — |
| 2023-08-17 | $15.06 | $26.78 | 100 | — | — |
| 2023-08-16 | $15.00 | $26.67 | 100 | — | — |
| 2023-08-15 | $15.00 | $26.66 | 100 | — | — |
| 2023-08-14 | $15.11 | $26.86 | 800 | — | — |
| 2023-08-11 | $15.19 | $27.00 | 100 | — | — |
| 2023-08-10 | $15.06 | $26.77 | 0 | — | — |
| 2023-08-09 | $15.04 | $26.73 | 0 | — | — |
| 2023-08-08 | $15.07 | $26.79 | 100 | — | — |
| 2023-08-07 | $15.08 | $26.80 | 1,800 | — | — |
| 2023-08-04 | $14.96 | $26.60 | 0 | — | — |
| 2023-08-03 | $15.01 | $26.68 | 1,400 | — | — |
| 2023-08-02 | $15.05 | $26.75 | 100 | — | — |
| 2023-08-01 | $15.18 | $26.99 | 100 | — | — |
| 2023-07-31 | $15.25 | $27.10 | 300 | — | — |
| 2023-07-28 | $15.15 | $26.92 | 1,500 | — | — |
| 2023-07-27 | $15.03 | $26.71 | 100 | — | — |
| 2023-07-26 | $15.11 | $26.85 | 3,800 | — | — |
| 2023-07-25 | $15.11 | $26.86 | 3,900 | — | — |
| 2023-07-24 | $15.12 | $26.88 | 0 | — | — |
| 2023-07-21 | $14.94 | $26.56 | 200 | — | — |
| 2023-07-20 | $14.95 | $26.57 | 300 | — | — |
| 2023-07-19 | $14.88 | $26.46 | 700 | — | — |
| 2023-07-18 | $14.83 | $26.36 | 200 | — | — |
| 2023-07-17 | $14.69 | $26.11 | 0 | — | — |
| 2023-07-14 | $14.66 | $26.07 | 100 | — | — |
| 2023-07-13 | $14.85 | $26.39 | 200 | — | — |
| 2023-07-12 | $14.75 | $26.22 | 1,400 | — | — |
| 2023-07-11 | $14.68 | $26.09 | 0 | — | — |
| 2023-07-10 | $14.58 | $25.91 | 500 | — | — |
| 2023-07-07 | $14.53 | $25.82 | 100 | — | — |
| 2023-07-06 | $14.41 | $25.62 | 0 | — | — |
| 2023-07-05 | $14.49 | $25.76 | 1,600 | — | — |
| 2023-07-03 | $14.53 | $25.82 | 100 | — | — |
| 2023-06-30 | $14.43 | $25.66 | 1,800 | — | — |
| 2023-06-29 | $14.38 | $25.56 | 4,200 | — | — |
| 2023-06-28 | $14.26 | $25.35 | 7,600 | — | — |
| 2023-06-27 | $14.16 | $25.16 | 100 | — | — |
| 2023-06-26 | $14.14 | $25.14 | 100 | — | — |
| 2023-06-23 | $14.00 | $24.89 | 100 | — | — |
| 2023-06-22 | $14.11 | $25.08 | 0 | — | — |
| 2023-06-21 | $14.25 | $25.33 | 600 | — | — |
| 2023-06-20 | $14.24 | $25.31 | 1,200 | — | — |
| 2023-06-16 | $14.42 | $25.63 | 100 | — | — |
| 2023-06-15 | $14.37 | $25.55 | 2,000 | — | — |
| 2023-06-14 | $14.22 | $25.28 | 300 | — | — |
| 2023-06-13 | $14.15 | $25.16 | 12,300 | — | — |
| 2023-06-12 | $14.16 | $25.16 | 100 | — | — |
| 2023-06-09 | $14.24 | $25.31 | 1,000 | — | — |
| 2023-06-08 | $14.42 | $25.64 | 100 | — | — |
| 2023-06-07 | $14.45 | $25.69 | 400 | — | — |
| 2023-06-06 | $14.28 | $25.38 | 200 | — | — |
| 2023-06-05 | $14.21 | $25.26 | 0 | — | — |
| 2023-06-02 | $14.23 | $25.30 | 100 | — | — |
| 2023-06-01 | $13.98 | $24.86 | 100 | — | — |
| 2023-05-31 | $13.85 | $24.61 | 12,500 | — | — |
| 2023-05-30 | $13.94 | $24.78 | 100 | — | — |
| 2023-05-26 | $14.04 | $24.95 | 100 | — | — |
| 2023-05-25 | $14.08 | $25.02 | 300 | — | — |
| 2023-05-24 | $14.46 | $25.23 | 100 | — | — |
| 2023-05-23 | $14.52 | $25.33 | 100 | — | — |
| 2023-05-22 | $14.47 | $25.26 | 200 | — | — |
| 2023-05-19 | $14.53 | $25.35 | 0 | — | — |
| 2023-05-18 | $14.53 | $25.36 | 100 | — | — |
| 2023-05-17 | $14.32 | $24.99 | 100 | — | — |
| 2023-05-16 | $14.22 | $24.81 | 0 | — | — |
| 2023-05-15 | $14.36 | $25.06 | 200 | — | — |
| 2023-05-12 | $13.89 | $24.24 | 0 | — | — |
| 2023-05-11 | $13.83 | $24.14 | 700 | — | — |
| 2023-05-10 | $13.88 | $24.23 | 2,900 | — | — |
| 2023-05-09 | $13.89 | $24.23 | 200 | — | — |
| 2023-05-08 | $13.82 | $24.13 | 1,000 | — | — |
| 2023-05-05 | $13.91 | $24.28 | 200 | — | — |
| 2023-05-04 | $13.69 | $23.89 | 0 | — | — |
| 2023-05-03 | $13.82 | $24.12 | 9,700 | — | — |
| 2023-05-02 | $13.93 | $24.30 | 100 | — | — |
| 2023-05-01 | $14.17 | $24.72 | 100 | — | — |
| 2023-04-28 | $14.21 | $24.79 | 700 | — | — |
| 2023-04-27 | $14.14 | $24.67 | 100 | — | — |
| 2023-04-26 | $14.01 | $24.46 | 0 | — | — |
| 2023-04-25 | $14.02 | $24.47 | 100 | — | — |
| 2023-04-24 | $14.21 | $24.79 | 100 | — | — |
| 2023-04-21 | $14.16 | $24.71 | 100 | — | — |
| 2023-04-20 | $14.06 | $24.54 | 0 | — | — |
| 2023-04-19 | $14.14 | $24.67 | 300 | — | — |
| 2023-04-18 | $14.21 | $24.80 | 0 | — | — |
| 2023-04-17 | $14.25 | $24.87 | 100 | — | — |
| 2023-04-14 | $14.26 | $24.89 | 0 | — | — |
| 2023-04-13 | $14.22 | $24.81 | 900 | — | — |
| 2023-04-12 | $14.19 | $24.77 | 2,300 | — | — |
| 2023-04-11 | $14.17 | $24.73 | 13,600 | — | — |
| 2023-04-10 | $14.05 | $24.53 | 11,200 | — | — |
| 2023-04-06 | $14.05 | $24.52 | 200 | — | — |
| 2023-04-05 | $14.12 | $24.64 | 262,000 | — | — |
| 2023-04-04 | $14.11 | $24.62 | 0 | — | — |
| 2023-04-03 | $14.25 | $24.87 | 400 | — | — |
| 2023-03-31 | $13.98 | $24.40 | 100 | — | — |
| 2023-03-30 | $13.94 | $24.33 | 100 | — | — |
| 2023-03-29 | $13.83 | $24.13 | 100 | — | — |
| 2023-03-28 | $13.65 | $23.82 | 39,200 | — | — |
| 2023-03-27 | $13.55 | $23.64 | 26,100 | — | — |
| 2023-03-24 | $13.29 | $23.20 | 800 | — | — |
| 2023-03-23 | $13.24 | $23.11 | 0 | — | — |
| 2023-03-22 | $13.41 | $23.40 | 200 | — | — |
| 2023-03-21 | $13.67 | $23.86 | 300 | — | — |
| 2023-03-20 | $13.37 | $23.33 | 10,300 | — | — |
| 2023-03-17 | $13.45 | $23.46 | 0 | — | — |
| 2023-03-16 | $13.55 | $23.65 | 0 | — | — |
| 2023-03-15 | $13.41 | $23.40 | 100 | — | — |
| 2023-03-14 | $13.87 | $24.21 | 700 | — | — |
| 2023-03-13 | $13.85 | $24.17 | 0 | — | — |
| 2023-03-10 | $14.04 | $24.50 | 300 | — | — |
| 2023-03-09 | $14.22 | $24.81 | 100 | — | — |
| 2023-03-08 | $14.29 | $24.94 | 3,400 | — | — |
| 2023-03-07 | $14.35 | $25.05 | 100 | — | — |
| 2023-03-06 | $14.48 | $25.27 | 1,600 | — | — |
| 2023-03-03 | $14.40 | $25.13 | 1,400 | — | — |
| 2023-03-02 | $14.33 | $25.01 | 1,100 | — | — |
| 2023-03-01 | $14.15 | $24.70 | 100 | — | — |
| 2023-02-28 | $14.14 | $24.68 | 1,000 | — | — |
| 2023-02-27 | $14.46 | $24.80 | 100 | — | — |
| 2023-02-24 | $14.48 | $24.82 | 0 | — | — |
| 2023-02-23 | $14.54 | $24.94 | 900 | — | — |
| 2023-02-22 | $14.50 | $24.86 | 0 | — | — |
| 2023-02-21 | $14.45 | $24.78 | 400 | — | — |
| 2023-02-17 | $14.62 | $25.07 | 800 | — | — |
| 2023-02-16 | $14.86 | $25.48 | 1,900 | — | — |
| 2023-02-15 | $14.90 | $25.55 | 8,700 | — | — |
| 2023-02-14 | $14.93 | $25.60 | 100 | — | — |
| 2023-02-13 | $14.78 | $25.35 | 200 | — | — |
| 2023-02-10 | $14.75 | $25.29 | 1,400 | — | — |
| 2023-02-09 | $14.54 | $24.93 | 100 | — | — |
| 2023-02-08 | $14.64 | $25.11 | 400 | — | — |
| 2023-02-07 | $14.56 | $24.97 | 3,200 | — | — |
| 2023-02-06 | $14.58 | $25.00 | 100 | — | — |
| 2023-02-03 | $14.61 | $25.05 | 700 | — | — |
| 2023-02-02 | $14.67 | $25.16 | 1,300 | — | — |
| 2023-02-01 | $14.56 | $24.96 | 21,600 | — | — |
| 2023-01-31 | $14.55 | $24.95 | 400 | — | — |
| 2023-01-30 | $14.47 | $24.82 | 100 | — | — |
| 2023-01-27 | $14.71 | $25.22 | 0 | — | — |
| 2023-01-26 | $14.72 | $25.24 | 100 | — | — |
| 2023-01-25 | $14.58 | $25.01 | 1,400 | — | — |
| 2023-01-24 | $14.60 | $25.03 | 7,500 | — | — |
| 2023-01-23 | $14.56 | $24.97 | 4,000 | — | — |
| 2023-01-20 | $14.38 | $24.67 | 0 | — | — |
| 2023-01-19 | $14.29 | $24.50 | 0 | — | — |
| 2023-01-18 | $14.19 | $24.33 | 200 | — | — |
| 2023-01-17 | $14.35 | $24.62 | 100 | — | — |
| 2023-01-13 | $14.38 | $24.66 | 5,800 | — | — |
| 2023-01-12 | $14.39 | $24.68 | 100 | — | — |
| 2023-01-11 | $14.24 | $24.42 | 100 | — | — |
| 2023-01-10 | $14.09 | $24.16 | 100 | — | — |
| 2023-01-09 | $14.11 | $24.19 | 100 | — | — |
| 2023-01-06 | $14.03 | $24.05 | 1,700 | — | — |
| 2023-01-05 | $13.64 | $23.39 | 300 | — | — |
| 2023-01-04 | $13.53 | $23.20 | 300 | — | — |
| 2023-01-03 | $13.47 | $23.11 | 400 | — | — |