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
- 2017-06-15 to 2026-09-04
- 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 | $13.60 | $13.60 | 2,650 | — | — |
| 2023-12-28 | $12.90 | $12.90 | 3,050 | — | — |
| 2023-12-27 | $13.20 | $13.20 | 2,420 | — | — |
| 2023-12-26 | $12.70 | $12.70 | 1,810 | — | — |
| 2023-12-22 | $11.90 | $11.90 | 2,020 | — | — |
| 2023-12-21 | $11.20 | $11.20 | 2,410 | — | — |
| 2023-12-20 | $11.20 | $11.20 | 2,990 | — | — |
| 2023-12-19 | $12.30 | $12.30 | 1,380 | — | — |
| 2023-12-18 | $12.80 | $12.80 | 1,100 | — | — |
| 2023-12-15 | $13.10 | $13.10 | 790 | — | — |
| 2023-12-14 | $13.60 | $13.60 | 1,530 | — | — |
| 2023-12-13 | $13.40 | $13.40 | 1,460 | — | — |
| 2023-12-12 | $12.70 | $12.70 | 1,130 | — | — |
| 2023-12-11 | $12.70 | $12.70 | 950 | — | — |
| 2023-12-08 | $12.80 | $12.80 | 1,290 | — | — |
| 2023-12-07 | $12.60 | $12.60 | 3,020 | — | — |
| 2023-12-06 | $11.10 | $11.10 | 2,210 | — | — |
| 2023-12-05 | $10.90 | $10.90 | 2,420 | — | — |
| 2023-12-04 | $12.80 | $12.80 | 1,780 | — | — |
| 2023-12-01 | $13.60 | $13.60 | 730 | — | — |
| 2023-11-30 | $13.80 | $13.80 | 1,760 | — | — |
| 2023-11-29 | $14.20 | $14.20 | 550 | — | — |
| 2023-11-28 | $14.40 | $14.40 | 660 | — | — |
| 2023-11-27 | $14.40 | $14.40 | 2,780 | — | — |
| 2023-11-24 | $15.20 | $15.20 | 2,130 | — | — |
| 2023-11-22 | $14.30 | $14.30 | 3,600 | — | — |
| 2023-11-21 | $14.70 | $14.70 | 2,270 | — | — |
| 2023-11-20 | $15.23 | $15.23 | 2,150 | — | — |
| 2023-11-17 | $14.30 | $14.30 | 3,530 | — | — |
| 2023-11-16 | $11.90 | $11.90 | 2,460 | — | — |
| 2023-11-15 | $12.80 | $12.80 | 5,570 | — | — |
| 2023-11-14 | $13.80 | $13.80 | 11,830 | — | — |
| 2023-11-13 | $15.00 | $15.00 | 22,520 | — | — |
| 2023-11-10 | $11.50 | $11.50 | 16,980 | — | — |
| 2023-11-09 | $10.30 | $10.30 | 7,920 | — | — |
| 2023-11-08 | $11.30 | $11.30 | 3,580 | — | — |
| 2023-11-07 | $13.30 | $13.30 | 1,730 | — | — |
| 2023-11-06 | $13.50 | $13.50 | 690 | — | — |
| 2023-11-03 | $15.00 | $15.00 | 1,450 | — | — |
| 2023-11-02 | $14.20 | $14.20 | 810 | — | — |
| 2023-11-01 | $14.00 | $14.00 | 2,460 | — | — |
| 2023-10-31 | $14.00 | $14.00 | 280 | — | — |
| 2023-10-30 | $14.40 | $14.40 | 990 | — | — |
| 2023-10-27 | $13.80 | $13.80 | 910 | — | — |
| 2023-10-26 | $14.30 | $14.30 | 1,010 | — | — |
| 2023-10-25 | $13.50 | $13.50 | 780 | — | — |
| 2023-10-24 | $14.90 | $14.90 | 6,550 | — | — |
| 2023-10-23 | $15.53 | $15.53 | 620 | — | — |
| 2023-10-20 | $16.00 | $16.00 | 1,800 | — | — |
| 2023-10-19 | $17.80 | $17.80 | 1,480 | — | — |
| 2023-10-18 | $18.10 | $18.10 | 2,030 | — | — |
| 2023-10-17 | $17.70 | $17.70 | 2,580 | — | — |
| 2023-10-16 | $17.20 | $17.20 | 1,370 | — | — |
| 2023-10-13 | $15.75 | $15.75 | 1,500 | — | — |
| 2023-10-12 | $15.60 | $15.60 | 610 | — | — |
| 2023-10-11 | $15.65 | $15.65 | 1,310 | — | — |
| 2023-10-10 | $15.10 | $15.10 | 2,210 | — | — |
| 2023-10-09 | $15.30 | $15.30 | 370 | — | — |
| 2023-10-06 | $15.40 | $15.40 | 2,530 | — | — |
| 2023-10-05 | $15.00 | $15.00 | 2,430 | — | — |
| 2023-10-04 | $14.35 | $14.35 | 3,440 | — | — |
| 2023-10-03 | $15.50 | $15.50 | 850 | — | — |
| 2023-10-02 | $15.50 | $15.50 | 2,870 | — | — |
| 2023-09-29 | $15.80 | $15.80 | 1,610 | — | — |
| 2023-09-28 | $15.20 | $15.20 | 3,090 | — | — |
| 2023-09-27 | $15.60 | $15.60 | 6,750 | — | — |
| 2023-09-26 | $16.40 | $16.40 | 1,910 | — | — |
| 2023-09-25 | $16.00 | $16.00 | 7,220 | — | — |
| 2023-09-22 | $15.10 | $15.10 | 8,660 | — | — |
| 2023-09-21 | $13.30 | $13.30 | 1,550 | — | — |
| 2023-09-20 | $13.50 | $13.50 | 3,500 | — | — |
| 2023-09-19 | $14.00 | $14.00 | 1,420 | — | — |
| 2023-09-18 | $15.00 | $15.00 | 4,270 | — | — |
| 2023-09-15 | $18.40 | $18.40 | 3,370 | — | — |
| 2023-09-14 | $16.00 | $16.00 | 780 | — | — |
| 2023-09-13 | $15.10 | $15.10 | 900 | — | — |
| 2023-09-12 | $15.10 | $15.10 | 5,420 | — | — |
| 2023-09-11 | $14.90 | $14.90 | 750 | — | — |
| 2023-09-08 | $15.10 | $15.10 | 1,050 | — | — |
| 2023-09-07 | $14.40 | $14.40 | 4,570 | — | — |
| 2023-09-06 | $15.00 | $15.00 | 4,330 | — | — |
| 2023-09-05 | $17.50 | $17.50 | 3,170 | — | — |
| 2023-09-01 | $18.95 | $18.95 | 3,070 | — | — |
| 2023-08-31 | $19.40 | $19.40 | 3,100 | — | — |
| 2023-08-30 | $20.50 | $20.50 | 2,690 | — | — |
| 2023-08-29 | $21.40 | $21.40 | 610 | — | — |
| 2023-08-28 | $21.40 | $21.40 | 970 | — | — |
| 2023-08-25 | $21.42 | $21.42 | 1,740 | — | — |
| 2023-08-24 | $21.90 | $21.90 | 960 | — | — |
| 2023-08-23 | $22.00 | $22.00 | 900 | — | — |
| 2023-08-22 | $24.10 | $24.10 | 1,930 | — | — |
| 2023-08-21 | $22.10 | $22.10 | 820 | — | — |
| 2023-08-18 | $23.50 | $23.50 | 2,270 | — | — |
| 2023-08-17 | $23.30 | $23.30 | 770 | — | — |
| 2023-08-16 | $24.30 | $24.30 | 2,090 | — | — |
| 2023-08-15 | $24.20 | $24.20 | 1,340 | — | — |
| 2023-08-14 | $21.37 | $21.37 | 7,380 | — | — |
| 2023-08-11 | $24.90 | $24.90 | 570 | — | — |
| 2023-08-10 | $27.80 | $27.80 | 1,030 | — | — |
| 2023-08-09 | $26.60 | $26.60 | 2,660 | — | — |
| 2023-08-08 | $27.30 | $27.30 | 430 | — | — |
| 2023-08-07 | $27.60 | $27.60 | 1,170 | — | — |
| 2023-08-04 | $29.30 | $29.30 | 590 | — | — |
| 2023-08-03 | $29.90 | $29.90 | 1,370 | — | — |
| 2023-08-02 | $30.00 | $30.00 | 2,600 | — | — |
| 2023-08-01 | $31.45 | $31.45 | 2,570 | — | — |
| 2023-07-31 | $31.80 | $31.80 | 8,500 | — | — |
| 2023-07-28 | $31.00 | $31.00 | 3,910 | — | — |
| 2023-07-27 | $27.70 | $27.70 | 1,770 | — | — |
| 2023-07-26 | $28.20 | $28.20 | 670 | — | — |
| 2023-07-25 | $27.70 | $27.70 | 1,950 | — | — |
| 2023-07-24 | $26.93 | $26.93 | 2,110 | — | — |
| 2023-07-21 | $24.70 | $24.70 | 1,090 | — | — |
| 2023-07-20 | $26.29 | $26.29 | 1,800 | — | — |
| 2023-07-19 | $27.10 | $27.10 | 1,000 | — | — |
| 2023-07-18 | $29.10 | $29.10 | 3,480 | — | — |
| 2023-07-17 | $29.50 | $29.50 | 4,630 | — | — |
| 2023-07-14 | $30.30 | $30.30 | 29,400 | — | — |
| 2023-07-13 | $24.00 | $24.00 | 3,380 | — | — |
| 2023-07-12 | $21.13 | $21.13 | 870 | — | — |
| 2023-07-11 | $20.98 | $20.98 | 540 | — | — |
| 2023-07-10 | $20.10 | $20.10 | 3,020 | — | — |
| 2023-07-07 | $21.20 | $21.20 | 470 | — | — |
| 2023-07-06 | $20.60 | $20.60 | 680 | — | — |
| 2023-07-05 | $20.20 | $20.20 | 2,220 | — | — |
| 2023-07-03 | $20.70 | $20.70 | 240 | — | — |
| 2023-06-30 | $21.00 | $21.00 | 760 | — | — |
| 2023-06-29 | $20.70 | $20.70 | 440 | — | — |
| 2023-06-28 | $20.40 | $20.40 | 900 | — | — |
| 2023-06-27 | $21.40 | $21.40 | 390 | — | — |
| 2023-06-26 | $21.20 | $21.20 | 560 | — | — |
| 2023-06-23 | $22.00 | $22.00 | 2,350 | — | — |
| 2023-06-22 | $21.50 | $21.50 | 150 | — | — |
| 2023-06-21 | $21.20 | $21.20 | 370 | — | — |
| 2023-06-20 | $20.90 | $20.90 | 1,120 | — | — |
| 2023-06-16 | $21.80 | $21.80 | 950 | — | — |
| 2023-06-15 | $21.50 | $21.50 | 730 | — | — |
| 2023-06-14 | $19.90 | $19.90 | 2,710 | — | — |
| 2023-06-13 | $21.00 | $21.00 | 1,320 | — | — |
| 2023-06-12 | $21.30 | $21.30 | 1,590 | — | — |
| 2023-06-09 | $20.00 | $20.00 | 2,740 | — | — |
| 2023-06-08 | $21.20 | $21.20 | 710 | — | — |
| 2023-06-07 | $21.10 | $21.10 | 1,750 | — | — |
| 2023-06-06 | $21.00 | $21.00 | 860 | — | — |
| 2023-06-05 | $21.90 | $21.90 | 290 | — | — |
| 2023-06-02 | $22.30 | $22.30 | 3,180 | — | — |
| 2023-06-01 | $22.90 | $22.90 | 730 | — | — |
| 2023-05-31 | $21.00 | $21.00 | 1,110 | — | — |
| 2023-05-30 | $21.50 | $21.50 | 1,200 | — | — |
| 2023-05-26 | $22.80 | $22.80 | 6,190 | — | — |
| 2023-05-25 | $24.20 | $24.20 | 930 | — | — |
| 2023-05-24 | $26.10 | $26.10 | 800 | — | — |
| 2023-05-23 | $25.20 | $25.20 | 2,110 | — | — |
| 2023-05-22 | $24.10 | $24.10 | 780 | — | — |
| 2023-05-19 | $24.60 | $24.60 | 320 | — | — |
| 2023-05-18 | $24.10 | $24.10 | 1,160 | — | — |
| 2023-05-17 | $24.40 | $24.40 | 4,250 | — | — |
| 2023-05-16 | $24.30 | $24.30 | 5,380 | — | — |
| 2023-05-15 | $25.60 | $25.60 | 2,960 | — | — |
| 2023-05-12 | $24.90 | $24.90 | 790 | — | — |
| 2023-05-11 | $24.00 | $24.00 | 390 | — | — |
| 2023-05-10 | $24.50 | $24.50 | 580 | — | — |
| 2023-05-09 | $24.10 | $24.10 | 760 | — | — |
| 2023-05-08 | $24.70 | $24.70 | 2,320 | — | — |
| 2023-05-05 | $22.55 | $22.55 | 670 | — | — |
| 2023-05-04 | $22.10 | $22.10 | 4,080 | — | — |
| 2023-05-03 | $23.40 | $23.40 | 1,160 | — | — |
| 2023-05-02 | $24.70 | $24.70 | 460 | — | — |
| 2023-05-01 | $22.80 | $22.80 | 540 | — | — |
| 2023-04-28 | $23.40 | $23.40 | 630 | — | — |
| 2023-04-27 | $22.80 | $22.80 | 1,670 | — | — |
| 2023-04-26 | $22.63 | $22.63 | 1,500 | — | — |
| 2023-04-25 | $23.10 | $23.10 | 1,390 | — | — |
| 2023-04-24 | $25.25 | $25.25 | 960 | — | — |
| 2023-04-21 | $27.32 | $27.32 | 340 | — | — |
| 2023-04-20 | $26.50 | $26.50 | 250 | — | — |
| 2023-04-19 | $26.50 | $26.50 | 530 | — | — |
| 2023-04-18 | $26.80 | $26.80 | 1,190 | — | — |
| 2023-04-17 | $26.71 | $26.71 | 2,130 | — | — |
| 2023-04-14 | $28.88 | $28.88 | 1,630 | — | — |
| 2023-04-13 | $28.80 | $28.80 | 400 | — | — |
| 2023-04-12 | $29.10 | $29.10 | 700 | — | — |
| 2023-04-11 | $29.22 | $29.22 | 1,340 | — | — |
| 2023-04-10 | $29.20 | $29.20 | 680 | — | — |
| 2023-04-06 | $29.10 | $29.10 | 500 | — | — |
| 2023-04-05 | $28.80 | $28.80 | 3,250 | — | — |
| 2023-04-04 | $29.06 | $29.06 | 1,350 | — | — |
| 2023-04-03 | $29.60 | $29.60 | 740 | — | — |
| 2023-03-31 | $31.50 | $31.50 | 2,310 | — | — |
| 2023-03-30 | $32.25 | $32.25 | 420 | — | — |
| 2023-03-29 | $32.20 | $32.20 | 360 | — | — |
| 2023-03-28 | $32.10 | $32.10 | 3,280 | — | — |
| 2023-03-27 | $29.30 | $29.30 | 630 | — | — |
| 2023-03-24 | $29.80 | $29.80 | 2,550 | — | — |
| 2023-03-23 | $31.70 | $31.70 | 2,870 | — | — |
| 2023-03-22 | $32.80 | $32.80 | 2,080 | — | — |
| 2023-03-21 | $30.00 | $30.00 | 5,630 | — | — |
| 2023-03-20 | $22.50 | $22.50 | 1,140 | — | — |
| 2023-03-17 | $27.50 | $27.50 | 890 | — | — |
| 2023-03-16 | $29.20 | $29.20 | 430 | — | — |
| 2023-03-15 | $30.00 | $30.00 | 3,090 | — | — |
| 2023-03-14 | $32.60 | $32.60 | 1,160 | — | — |
| 2023-03-13 | $34.60 | $34.60 | 1,190 | — | — |
| 2023-03-10 | $36.50 | $36.50 | 1,470 | — | — |
| 2023-03-09 | $36.50 | $36.50 | 250 | — | — |
| 2023-03-08 | $38.40 | $38.40 | 240 | — | — |
| 2023-03-07 | $38.80 | $38.80 | 850 | — | — |
| 2023-03-06 | $36.40 | $36.40 | 440 | — | — |
| 2023-03-03 | $36.30 | $36.30 | 860 | — | — |
| 2023-03-02 | $35.90 | $35.90 | 540 | — | — |
| 2023-03-01 | $36.20 | $36.20 | 810 | — | — |
| 2023-02-28 | $36.50 | $36.50 | 670 | — | — |
| 2023-02-27 | $36.10 | $36.10 | 780 | — | — |
| 2023-02-24 | $35.20 | $35.20 | 1,730 | — | — |
| 2023-02-23 | $36.83 | $36.83 | 3,640 | — | — |
| 2023-02-22 | $34.20 | $34.20 | 1,120 | — | — |
| 2023-02-21 | $37.10 | $37.10 | 1,050 | — | — |
| 2023-02-17 | $38.20 | $38.20 | 990 | — | — |
| 2023-02-16 | $39.00 | $39.00 | 1,930 | — | — |
| 2023-02-15 | $37.30 | $37.30 | 3,250 | — | — |
| 2023-02-14 | $34.20 | $34.20 | 400 | — | — |
| 2023-02-13 | $34.05 | $34.05 | 2,200 | — | — |
| 2023-02-10 | $34.63 | $34.63 | 1,330 | — | — |
| 2023-02-09 | $35.70 | $35.70 | 720 | — | — |
| 2023-02-08 | $37.79 | $37.79 | 1,940 | — | — |
| 2023-02-07 | $38.15 | $38.15 | 1,690 | — | — |
| 2023-02-06 | $38.80 | $38.80 | 3,690 | — | — |
| 2023-02-03 | $39.15 | $39.15 | 1,510 | — | — |
| 2023-02-02 | $38.50 | $38.50 | 3,640 | — | — |
| 2023-02-01 | $37.50 | $37.50 | 4,980 | — | — |
| 2023-01-31 | $34.70 | $34.70 | 1,990 | — | — |
| 2023-01-30 | $33.10 | $33.10 | 3,330 | — | — |
| 2023-01-27 | $34.40 | $34.40 | 590 | — | — |
| 2023-01-26 | $33.30 | $33.30 | 820 | — | — |
| 2023-01-25 | $34.00 | $34.00 | 850 | — | — |
| 2023-01-24 | $34.00 | $34.00 | 2,160 | — | — |
| 2023-01-23 | $32.60 | $32.60 | 4,850 | — | — |
| 2023-01-20 | $25.90 | $25.90 | 540 | — | — |
| 2023-01-19 | $25.60 | $25.60 | 1,010 | — | — |
| 2023-01-18 | $27.16 | $27.16 | 2,330 | — | — |
| 2023-01-17 | $25.65 | $25.65 | 1,760 | — | — |
| 2023-01-13 | $24.10 | $24.10 | 1,370 | — | — |
| 2023-01-12 | $26.37 | $26.37 | 2,740 | — | — |
| 2023-01-11 | $27.28 | $27.28 | 1,140 | — | — |
| 2023-01-10 | $27.90 | $27.90 | 7,440 | — | — |
| 2023-01-09 | $29.50 | $29.50 | 1,100 | — | — |
| 2023-01-06 | $27.80 | $27.80 | 780 | — | — |
| 2023-01-05 | $26.60 | $26.60 | 610 | — | — |
| 2023-01-04 | $26.30 | $26.30 | 1,480 | — | — |
| 2023-01-03 | $22.80 | $22.80 | 710 | — | — |