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
- 2021-01-08 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 | $13.05 | $13.79 | 4,400 | — | — |
| 2023-12-28 | $12.99 | $13.73 | 6,500 | — | — |
| 2023-12-27 | $13.10 | $13.85 | 1,600 | — | — |
| 2023-12-26 | $13.00 | $13.74 | 500 | — | — |
| 2023-12-22 | $12.50 | $13.22 | 1,500 | — | — |
| 2023-12-21 | $12.65 | $13.37 | 1,000 | — | — |
| 2023-12-20 | $12.60 | $13.32 | 11,400 | — | — |
| 2023-12-19 | $12.29 | $12.99 | 3,200 | — | — |
| 2023-12-18 | $12.10 | $12.79 | 0 | — | — |
| 2023-12-15 | $12.10 | $12.79 | 13,200 | — | — |
| 2023-12-14 | $11.66 | $12.33 | 800 | — | — |
| 2023-12-13 | $11.80 | $12.48 | 1,500 | — | — |
| 2023-12-12 | $11.51 | $12.17 | 6,600 | — | — |
| 2023-12-11 | $10.56 | $11.17 | 200 | — | — |
| 2023-12-08 | $10.92 | $11.54 | 24,400 | — | — |
| 2023-12-07 | $11.04 | $11.67 | 5,800 | — | — |
| 2023-12-06 | $11.19 | $11.83 | 6,400 | — | — |
| 2023-12-05 | $11.34 | $11.99 | 3,600 | — | — |
| 2023-12-04 | $10.61 | $11.22 | 500 | — | — |
| 2023-12-01 | $10.46 | $11.06 | 5,100 | — | — |
| 2023-11-30 | $10.15 | $10.73 | 3,600 | — | — |
| 2023-11-29 | $10.50 | $11.02 | 2,400 | — | — |
| 2023-11-28 | $10.82 | $11.35 | 2,400 | — | — |
| 2023-11-27 | $10.85 | $11.38 | 4,200 | — | — |
| 2023-11-24 | $10.30 | $10.81 | 500 | — | — |
| 2023-11-22 | $10.62 | $11.14 | 500 | — | — |
| 2023-11-21 | $10.46 | $10.97 | 4,200 | — | — |
| 2023-11-20 | $10.85 | $11.38 | 700 | — | — |
| 2023-11-17 | $10.60 | $11.12 | 6,100 | — | — |
| 2023-11-16 | $10.25 | $10.75 | 1,500 | — | — |
| 2023-11-15 | $9.94 | $10.43 | 4,300 | — | — |
| 2023-11-14 | $10.13 | $10.63 | 9,400 | — | — |
| 2023-11-13 | $9.50 | $9.97 | 6,300 | — | — |
| 2023-11-10 | $9.50 | $9.97 | 6,900 | — | — |
| 2023-11-09 | $10.05 | $10.54 | 6,400 | — | — |
| 2023-11-08 | $10.40 | $10.91 | 5,300 | — | — |
| 2023-11-07 | $10.51 | $11.03 | 3,500 | — | — |
| 2023-11-06 | $10.53 | $11.05 | 4,600 | — | — |
| 2023-11-03 | $10.57 | $11.09 | 2,300 | — | — |
| 2023-11-02 | $10.21 | $10.71 | 3,100 | — | — |
| 2023-11-01 | $10.28 | $10.79 | 8,000 | — | — |
| 2023-10-31 | $10.37 | $10.88 | 23,200 | — | — |
| 2023-10-30 | $10.00 | $10.49 | 10,500 | — | — |
| 2023-10-27 | $9.90 | $10.39 | 10,000 | — | — |
| 2023-10-26 | $9.55 | $10.02 | 11,000 | — | — |
| 2023-10-25 | $9.25 | $9.70 | 4,900 | — | — |
| 2023-10-24 | $9.25 | $9.70 | 1,700 | — | — |
| 2023-10-23 | $9.25 | $9.70 | 2,500 | — | — |
| 2023-10-20 | $9.00 | $9.44 | 2,500 | — | — |
| 2023-10-19 | $8.98 | $9.42 | 9,400 | — | — |
| 2023-10-18 | $9.37 | $9.83 | 1,200 | — | — |
| 2023-10-17 | $9.55 | $10.02 | 4,800 | — | — |
| 2023-10-16 | $9.80 | $10.28 | 8,300 | — | — |
| 2023-10-13 | $9.76 | $10.24 | 1,000 | — | — |
| 2023-10-12 | $9.90 | $10.39 | 3,100 | — | — |
| 2023-10-11 | $10.01 | $10.50 | 4,600 | — | — |
| 2023-10-10 | $10.40 | $10.91 | 1,700 | — | — |
| 2023-10-09 | $10.51 | $11.03 | 1,600 | — | — |
| 2023-10-06 | $10.40 | $10.91 | 9,200 | — | — |
| 2023-10-05 | $10.01 | $10.50 | 1,900 | — | — |
| 2023-10-04 | $10.64 | $11.16 | 1,900 | — | — |
| 2023-10-03 | $10.44 | $10.95 | 6,700 | — | — |
| 2023-10-02 | $10.76 | $11.28 | 2,600 | — | — |
| 2023-09-29 | $11.23 | $11.78 | 8,300 | — | — |
| 2023-09-28 | $11.30 | $11.86 | 8,600 | — | — |
| 2023-09-27 | $11.95 | $12.54 | 11,600 | — | — |
| 2023-09-26 | $12.50 | $13.11 | 200 | — | — |
| 2023-09-25 | $12.51 | $13.12 | 2,100 | — | — |
| 2023-09-22 | $12.40 | $13.01 | 200 | — | — |
| 2023-09-21 | $12.40 | $13.01 | 900 | — | — |
| 2023-09-20 | $12.40 | $13.01 | 3,000 | — | — |
| 2023-09-19 | $12.87 | $13.50 | 13,700 | — | — |
| 2023-09-18 | $13.64 | $14.31 | 4,800 | — | — |
| 2023-09-15 | $13.50 | $14.16 | 8,400 | — | — |
| 2023-09-14 | $13.20 | $13.85 | 4,300 | — | — |
| 2023-09-13 | $13.37 | $14.03 | 3,600 | — | — |
| 2023-09-12 | $12.50 | $13.11 | 1,800 | — | — |
| 2023-09-11 | $12.44 | $13.05 | 2,000 | — | — |
| 2023-09-08 | $12.67 | $13.29 | 4,000 | — | — |
| 2023-09-07 | $13.00 | $13.64 | 2,300 | — | — |
| 2023-09-06 | $13.02 | $13.66 | 11,500 | — | — |
| 2023-09-05 | $13.64 | $14.31 | 5,300 | — | — |
| 2023-09-01 | $14.44 | $15.15 | 500 | — | — |
| 2023-08-31 | $13.62 | $14.29 | 9,100 | — | — |
| 2023-08-30 | $13.74 | $14.33 | 1,200 | — | — |
| 2023-08-29 | $13.94 | $14.54 | 100 | — | — |
| 2023-08-28 | $13.94 | $14.54 | 200 | — | — |
| 2023-08-25 | $14.00 | $14.60 | 0 | — | — |
| 2023-08-24 | $14.00 | $14.60 | 2,200 | — | — |
| 2023-08-23 | $13.99 | $14.59 | 5,200 | — | — |
| 2023-08-22 | $14.40 | $15.02 | 2,800 | — | — |
| 2023-08-21 | $14.48 | $15.10 | 100 | — | — |
| 2023-08-18 | $14.48 | $15.10 | 500 | — | — |
| 2023-08-17 | $14.56 | $15.18 | 200 | — | — |
| 2023-08-16 | $14.35 | $14.97 | 3,500 | — | — |
| 2023-08-15 | $14.21 | $14.82 | 600 | — | — |
| 2023-08-14 | $14.21 | $14.82 | 1,700 | — | — |
| 2023-08-11 | $14.26 | $14.87 | 2,000 | — | — |
| 2023-08-10 | $14.39 | $15.01 | 1,100 | — | — |
| 2023-08-09 | $14.32 | $14.94 | 7,700 | — | — |
| 2023-08-08 | $14.20 | $14.81 | 4,300 | — | — |
| 2023-08-07 | $14.01 | $14.61 | 300 | — | — |
| 2023-08-04 | $14.31 | $14.93 | 3,300 | — | — |
| 2023-08-03 | $14.10 | $14.71 | 5,500 | — | — |
| 2023-08-02 | $14.20 | $14.81 | 18,000 | — | — |
| 2023-08-01 | $14.35 | $14.97 | 1,200 | — | — |
| 2023-07-31 | $14.50 | $15.12 | 10,000 | — | — |
| 2023-07-28 | $13.75 | $14.34 | 19,300 | — | — |
| 2023-07-27 | $13.35 | $13.92 | 10,700 | — | — |
| 2023-07-26 | $13.80 | $14.39 | 3,100 | — | — |
| 2023-07-25 | $13.60 | $14.19 | 9,200 | — | — |
| 2023-07-24 | $13.21 | $13.78 | 1,200 | — | — |
| 2023-07-21 | $13.20 | $13.77 | 2,700 | — | — |
| 2023-07-20 | $13.40 | $13.97 | 2,300 | — | — |
| 2023-07-19 | $13.50 | $14.08 | 2,700 | — | — |
| 2023-07-18 | $13.25 | $13.82 | 3,200 | — | — |
| 2023-07-17 | $13.20 | $13.77 | 1,500 | — | — |
| 2023-07-14 | $13.11 | $13.67 | 1,400 | — | — |
| 2023-07-13 | $13.00 | $13.56 | 900 | — | — |
| 2023-07-12 | $13.10 | $13.66 | 3,100 | — | — |
| 2023-07-11 | $13.10 | $13.66 | 4,900 | — | — |
| 2023-07-10 | $13.00 | $13.56 | 9,100 | — | — |
| 2023-07-07 | $13.22 | $13.79 | 1,700 | — | — |
| 2023-07-06 | $13.45 | $14.03 | 700 | — | — |
| 2023-07-05 | $13.50 | $14.08 | 1,500 | — | — |
| 2023-07-03 | $13.50 | $14.08 | 400 | — | — |
| 2023-06-30 | $13.50 | $14.08 | 2,100 | — | — |
| 2023-06-29 | $13.84 | $14.43 | 3,000 | — | — |
| 2023-06-28 | $13.72 | $14.31 | 2,200 | — | — |
| 2023-06-27 | $13.95 | $14.55 | 400 | — | — |
| 2023-06-26 | $13.55 | $14.13 | 1,000 | — | — |
| 2023-06-23 | $14.22 | $14.83 | 3,100 | — | — |
| 2023-06-22 | $13.81 | $14.40 | 5,000 | — | — |
| 2023-06-21 | $13.52 | $14.10 | 1,000 | — | — |
| 2023-06-20 | $13.81 | $14.40 | 5,700 | — | — |
| 2023-06-16 | $13.21 | $13.78 | 8,500 | — | — |
| 2023-06-15 | $12.95 | $13.51 | 10,400 | — | — |
| 2023-06-14 | $14.06 | $14.67 | 15,700 | — | — |
| 2023-06-13 | $13.92 | $14.52 | 1,500 | — | — |
| 2023-06-12 | $14.08 | $14.69 | 400 | — | — |
| 2023-06-09 | $14.50 | $15.12 | 100 | — | — |
| 2023-06-08 | $14.50 | $15.12 | 1,300 | — | — |
| 2023-06-07 | $14.49 | $15.11 | 500 | — | — |
| 2023-06-06 | $14.48 | $15.10 | 0 | — | — |
| 2023-06-05 | $14.48 | $15.10 | 300 | — | — |
| 2023-06-02 | $14.30 | $14.92 | 3,300 | — | — |
| 2023-06-01 | $14.23 | $14.84 | 300 | — | — |
| 2023-05-31 | $14.65 | $15.28 | 200 | — | — |
| 2023-05-30 | $14.65 | $15.20 | 100 | — | — |
| 2023-05-26 | $14.65 | $15.20 | 300 | — | — |
| 2023-05-25 | $14.65 | $15.20 | 0 | — | — |
| 2023-05-24 | $14.65 | $15.20 | 1,600 | — | — |
| 2023-05-23 | $14.50 | $15.04 | 0 | — | — |
| 2023-05-22 | $14.50 | $15.04 | 600 | — | — |
| 2023-05-19 | $14.00 | $14.52 | 500 | — | — |
| 2023-05-18 | $14.25 | $14.78 | 5,600 | — | — |
| 2023-05-17 | $15.00 | $15.56 | 500 | — | — |
| 2023-05-16 | $14.50 | $15.04 | 0 | — | — |
| 2023-05-15 | $14.50 | $15.04 | 300 | — | — |
| 2023-05-12 | $14.09 | $14.62 | 100 | — | — |
| 2023-05-11 | $14.35 | $14.89 | 0 | — | — |
| 2023-05-10 | $14.35 | $14.89 | 1,400 | — | — |
| 2023-05-09 | $14.60 | $15.14 | 1,200 | — | — |
| 2023-05-08 | $14.60 | $15.14 | 300 | — | — |
| 2023-05-05 | $14.59 | $15.13 | 300 | — | — |
| 2023-05-04 | $14.00 | $14.52 | 1,500 | — | — |
| 2023-05-03 | $14.07 | $14.60 | 600 | — | — |
| 2023-05-02 | $14.40 | $14.94 | 600 | — | — |
| 2023-05-01 | $14.40 | $14.94 | 400 | — | — |
| 2023-04-28 | $14.40 | $14.94 | 1,200 | — | — |
| 2023-04-27 | $14.50 | $15.04 | 1,400 | — | — |
| 2023-04-26 | $14.59 | $15.14 | 1,400 | — | — |
| 2023-04-25 | $14.00 | $14.52 | 0 | — | — |
| 2023-04-24 | $14.00 | $14.52 | 1,600 | — | — |
| 2023-04-21 | $14.22 | $14.75 | 200 | — | — |
| 2023-04-20 | $14.30 | $14.83 | 2,400 | — | — |
| 2023-04-19 | $14.63 | $15.18 | 0 | — | — |
| 2023-04-18 | $14.63 | $15.18 | 0 | — | — |
| 2023-04-17 | $14.63 | $15.18 | 0 | — | — |
| 2023-04-14 | $14.63 | $15.18 | 0 | — | — |
| 2023-04-13 | $14.63 | $15.18 | 300 | — | — |
| 2023-04-12 | $14.68 | $15.23 | 100 | — | — |
| 2023-04-11 | $14.68 | $15.23 | 200 | — | — |
| 2023-04-10 | $14.75 | $15.30 | 4,700 | — | — |
| 2023-04-06 | $14.75 | $15.30 | 200 | — | — |
| 2023-04-05 | $14.80 | $15.35 | 1,300 | — | — |
| 2023-04-04 | $15.00 | $15.56 | 3,400 | — | — |
| 2023-04-03 | $15.35 | $15.92 | 700 | — | — |
| 2023-03-31 | $15.53 | $16.11 | 4,400 | — | — |
| 2023-03-30 | $15.66 | $16.24 | 1,100 | — | — |
| 2023-03-29 | $16.21 | $16.82 | 300 | — | — |
| 2023-03-28 | $16.25 | $16.86 | 2,900 | — | — |
| 2023-03-27 | $15.65 | $16.23 | 5,100 | — | — |
| 2023-03-24 | $15.79 | $16.38 | 10,400 | — | — |
| 2023-03-23 | $16.65 | $17.27 | 10,100 | — | — |
| 2023-03-22 | $17.50 | $18.15 | 400 | — | — |
| 2023-03-21 | $17.50 | $18.15 | 4,700 | — | — |
| 2023-03-20 | $16.96 | $17.59 | 4,000 | — | — |
| 2023-03-17 | $16.95 | $17.58 | 2,300 | — | — |
| 2023-03-16 | $17.59 | $18.25 | 3,400 | — | — |
| 2023-03-15 | $17.90 | $18.57 | 3,800 | — | — |
| 2023-03-14 | $17.01 | $17.65 | 2,700 | — | — |
| 2023-03-13 | $17.00 | $17.64 | 3,800 | — | — |
| 2023-03-10 | $17.66 | $18.32 | 600 | — | — |
| 2023-03-09 | $17.67 | $18.33 | 3,500 | — | — |
| 2023-03-08 | $18.40 | $19.09 | 100 | — | — |
| 2023-03-07 | $18.40 | $19.09 | 200 | — | — |
| 2023-03-06 | $18.40 | $19.09 | 400 | — | — |
| 2023-03-03 | $18.25 | $18.93 | 2,600 | — | — |
| 2023-03-02 | $18.25 | $18.93 | 2,400 | — | — |
| 2023-03-01 | $18.70 | $19.40 | 1,200 | — | — |
| 2023-02-28 | $18.65 | $19.35 | 1,700 | — | — |
| 2023-02-27 | $19.24 | $19.88 | 2,200 | — | — |
| 2023-02-24 | $19.23 | $19.87 | 0 | — | — |
| 2023-02-23 | $19.23 | $19.87 | 6,500 | — | — |
| 2023-02-22 | $18.46 | $19.07 | 300 | — | — |
| 2023-02-21 | $19.23 | $19.87 | 700 | — | — |
| 2023-02-17 | $19.11 | $19.74 | 5,800 | — | — |
| 2023-02-16 | $19.13 | $19.76 | 3,100 | — | — |
| 2023-02-15 | $19.18 | $19.81 | 4,800 | — | — |
| 2023-02-14 | $18.93 | $19.56 | 4,900 | — | — |
| 2023-02-13 | $18.92 | $19.55 | 5,900 | — | — |
| 2023-02-10 | $18.93 | $19.56 | 1,000 | — | — |
| 2023-02-09 | $18.66 | $19.28 | 2,300 | — | — |
| 2023-02-08 | $18.69 | $19.31 | 1,700 | — | — |
| 2023-02-07 | $18.94 | $19.57 | 500 | — | — |
| 2023-02-06 | $18.94 | $19.57 | 700 | — | — |
| 2023-02-03 | $18.32 | $18.93 | 2,100 | — | — |
| 2023-02-02 | $18.71 | $19.33 | 2,600 | — | — |
| 2023-02-01 | $18.46 | $19.07 | 1,200 | — | — |
| 2023-01-31 | $18.80 | $19.42 | 22,200 | — | — |
| 2023-01-30 | $18.73 | $19.35 | 800 | — | — |
| 2023-01-27 | $18.30 | $18.90 | 900 | — | — |
| 2023-01-26 | $18.30 | $18.90 | 400 | — | — |
| 2023-01-25 | $18.30 | $18.90 | 0 | — | — |
| 2023-01-24 | $18.30 | $18.90 | 7,100 | — | — |
| 2023-01-23 | $17.87 | $18.46 | 0 | — | — |
| 2023-01-20 | $17.87 | $18.46 | 8,500 | — | — |
| 2023-01-19 | $17.95 | $18.54 | 1,300 | — | — |
| 2023-01-18 | $18.00 | $18.59 | 1,500 | — | — |
| 2023-01-17 | $17.97 | $18.56 | 0 | — | — |
| 2023-01-13 | $17.97 | $18.56 | 3,200 | — | — |
| 2023-01-12 | $18.60 | $19.21 | 1,200 | — | — |
| 2023-01-11 | $18.67 | $19.29 | 1,600 | — | — |
| 2023-01-10 | $18.00 | $18.59 | 3,800 | — | — |
| 2023-01-09 | $17.60 | $18.18 | 1,800 | — | — |
| 2023-01-06 | $17.10 | $17.67 | 11,000 | — | — |
| 2023-01-05 | $16.50 | $17.05 | 700 | — | — |
| 2023-01-04 | $16.75 | $17.30 | 0 | — | — |
| 2023-01-03 | $16.75 | $17.30 | 3,600 | — | — |