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
- 2022-09-28 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 | $13.99 | $14.99 | 9,900 | — | — |
| 2023-12-28 | $13.73 | $14.71 | 10,200 | — | — |
| 2023-12-27 | $15.00 | $15.00 | 47,300 | — | — |
| 2023-12-26 | $15.70 | $15.70 | 13,200 | — | — |
| 2023-12-22 | $15.50 | $15.50 | 9,800 | — | — |
| 2023-12-21 | $15.50 | $15.50 | 9,700 | — | — |
| 2023-12-20 | $15.48 | $15.48 | 18,200 | — | — |
| 2023-12-19 | $14.00 | $14.00 | 45,800 | — | — |
| 2023-12-18 | $13.40 | $13.40 | 28,700 | — | — |
| 2023-12-15 | $13.65 | $13.65 | 12,800 | — | — |
| 2023-12-14 | $13.98 | $13.98 | 9,200 | — | — |
| 2023-12-13 | $13.92 | $13.92 | 8,100 | — | — |
| 2023-12-12 | $13.85 | $13.85 | 9,900 | — | — |
| 2023-12-11 | $14.47 | $14.47 | 2,600 | — | — |
| 2023-12-08 | $14.69 | $14.69 | 12,200 | — | — |
| 2023-12-07 | $15.07 | $15.07 | 6,700 | — | — |
| 2023-12-06 | $15.45 | $15.45 | 18,400 | — | — |
| 2023-12-05 | $15.54 | $15.54 | 8,300 | — | — |
| 2023-12-04 | $14.97 | $14.97 | 19,200 | — | — |
| 2023-12-01 | $14.47 | $14.47 | 65,400 | — | — |
| 2023-11-30 | $13.70 | $13.70 | 138,000 | — | — |
| 2023-11-29 | $14.05 | $14.05 | 12,900 | — | — |
| 2023-11-28 | $14.28 | $14.28 | 17,000 | — | — |
| 2023-11-27 | $14.55 | $14.55 | 4,900 | — | — |
| 2023-11-24 | $14.71 | $14.71 | 2,000 | — | — |
| 2023-11-22 | $14.55 | $14.55 | 1,800 | — | — |
| 2023-11-21 | $14.97 | $14.97 | 2,500 | — | — |
| 2023-11-20 | $14.89 | $14.89 | 4,000 | — | — |
| 2023-11-17 | $14.51 | $14.51 | 3,800 | — | — |
| 2023-11-16 | $14.33 | $14.33 | 7,300 | — | — |
| 2023-11-15 | $14.80 | $14.80 | 5,000 | — | — |
| 2023-11-14 | $14.37 | $14.37 | 18,800 | — | — |
| 2023-11-13 | $14.12 | $14.12 | 2,400 | — | — |
| 2023-11-10 | $13.82 | $13.82 | 3,700 | — | — |
| 2023-11-09 | $14.10 | $14.10 | 3,900 | — | — |
| 2023-11-08 | $14.02 | $14.02 | 4,300 | — | — |
| 2023-11-07 | $14.04 | $14.04 | 1,900 | — | — |
| 2023-11-06 | $14.40 | $14.40 | 5,300 | — | — |
| 2023-11-03 | $14.48 | $14.48 | 11,100 | — | — |
| 2023-11-02 | $13.96 | $13.96 | 4,400 | — | — |
| 2023-11-01 | $13.88 | $13.88 | 5,000 | — | — |
| 2023-10-31 | $13.68 | $13.68 | 3,800 | — | — |
| 2023-10-30 | $13.45 | $13.45 | 5,300 | — | — |
| 2023-10-27 | $13.42 | $13.42 | 1,400 | — | — |
| 2023-10-26 | $13.25 | $13.25 | 30,400 | — | — |
| 2023-10-25 | $12.95 | $12.95 | 5,000 | — | — |
| 2023-10-24 | $12.94 | $12.94 | 24,500 | — | — |
| 2023-10-23 | $12.41 | $12.41 | 11,800 | — | — |
| 2023-10-20 | $12.74 | $12.74 | 8,700 | — | — |
| 2023-10-19 | $13.77 | $13.77 | 12,800 | — | — |
| 2023-10-18 | $13.30 | $13.30 | 6,200 | — | — |
| 2023-10-17 | $13.03 | $13.03 | 7,000 | — | — |
| 2023-10-16 | $13.49 | $13.49 | 7,800 | — | — |
| 2023-10-13 | $13.10 | $13.10 | 33,300 | — | — |
| 2023-10-12 | $12.86 | $12.86 | 5,200 | — | — |
| 2023-10-11 | $13.05 | $13.05 | 5,800 | — | — |
| 2023-10-10 | $13.38 | $13.38 | 12,200 | — | — |
| 2023-10-09 | $13.21 | $13.21 | 8,200 | — | — |
| 2023-10-06 | $13.61 | $13.61 | 19,000 | — | — |
| 2023-10-05 | $13.05 | $13.05 | 11,200 | — | — |
| 2023-10-04 | $12.61 | $12.61 | 4,100 | — | — |
| 2023-10-03 | $12.26 | $12.26 | 20,500 | — | — |
| 2023-10-02 | $13.00 | $13.00 | 2,800 | — | — |
| 2023-09-29 | $12.92 | $12.92 | 51,100 | — | — |
| 2023-09-28 | $12.83 | $12.83 | 29,200 | — | — |
| 2023-09-27 | $13.00 | $13.00 | 66,400 | — | — |
| 2023-09-26 | $13.00 | $13.00 | 28,700 | — | — |
| 2023-09-25 | $13.50 | $13.50 | 21,400 | — | — |
| 2023-09-22 | $13.85 | $13.85 | 10,200 | — | — |
| 2023-09-21 | $13.67 | $13.67 | 6,700 | — | — |
| 2023-09-20 | $13.75 | $13.75 | 2,500 | — | — |
| 2023-09-19 | $14.11 | $14.11 | 11,000 | — | — |
| 2023-09-18 | $13.14 | $13.14 | 37,500 | — | — |
| 2023-09-15 | $13.23 | $13.23 | 33,700 | — | — |
| 2023-09-14 | $14.93 | $14.93 | 19,100 | — | — |
| 2023-09-13 | $14.92 | $14.92 | 9,700 | — | — |
| 2023-09-12 | $15.14 | $15.14 | 3,000 | — | — |
| 2023-09-11 | $15.17 | $15.17 | 14,000 | — | — |
| 2023-09-08 | $14.63 | $14.63 | 7,800 | — | — |
| 2023-09-07 | $14.27 | $14.27 | 10,200 | — | — |
| 2023-09-06 | $13.71 | $13.71 | 12,900 | — | — |
| 2023-09-05 | $13.98 | $13.98 | 3,800 | — | — |
| 2023-09-01 | $13.70 | $13.70 | 4,400 | — | — |
| 2023-08-31 | $13.91 | $13.91 | 6,800 | — | — |
| 2023-08-30 | $13.90 | $13.90 | 5,000 | — | — |
| 2023-08-29 | $13.51 | $13.51 | 17,400 | — | — |
| 2023-08-28 | $12.92 | $12.92 | 12,900 | — | — |
| 2023-08-25 | $13.11 | $13.11 | 6,000 | — | — |
| 2023-08-24 | $13.33 | $13.33 | 2,600 | — | — |
| 2023-08-23 | $13.14 | $13.14 | 7,100 | — | — |
| 2023-08-22 | $13.06 | $13.06 | 4,700 | — | — |
| 2023-08-21 | $13.66 | $13.66 | 14,200 | — | — |
| 2023-08-18 | $14.25 | $14.25 | 3,300 | — | — |
| 2023-08-17 | $14.52 | $14.52 | 6,300 | — | — |
| 2023-08-16 | $14.58 | $14.58 | 17,300 | — | — |
| 2023-08-15 | $15.15 | $15.15 | 14,400 | — | — |
| 2023-08-14 | $15.27 | $15.27 | 5,100 | — | — |
| 2023-08-11 | $15.68 | $15.68 | 9,100 | — | — |
| 2023-08-10 | $15.71 | $15.71 | 30,200 | — | — |
| 2023-08-09 | $15.70 | $15.70 | 22,900 | — | — |
| 2023-08-08 | $15.73 | $15.73 | 3,800 | — | — |
| 2023-08-07 | $16.12 | $16.12 | 7,900 | — | — |
| 2023-08-04 | $16.54 | $16.54 | 5,600 | — | — |
| 2023-08-03 | $16.13 | $16.13 | 46,300 | — | — |
| 2023-08-02 | $15.87 | $15.87 | 3,000 | — | — |
| 2023-08-01 | $16.42 | $16.42 | 8,700 | — | — |
| 2023-07-31 | $16.21 | $16.21 | 6,200 | — | — |
| 2023-07-28 | $16.18 | $16.18 | 2,300 | — | — |
| 2023-07-27 | $16.47 | $16.47 | 8,500 | — | — |
| 2023-07-26 | $16.21 | $16.21 | 3,900 | — | — |
| 2023-07-25 | $16.01 | $16.01 | 5,300 | — | — |
| 2023-07-24 | $16.11 | $16.11 | 18,900 | — | — |
| 2023-07-21 | $16.07 | $16.07 | 1,600 | — | — |
| 2023-07-20 | $16.65 | $16.65 | 4,700 | — | — |
| 2023-07-19 | $16.27 | $16.27 | 3,200 | — | — |
| 2023-07-18 | $16.32 | $16.32 | 2,100 | — | — |
| 2023-07-17 | $16.17 | $16.17 | 3,500 | — | — |
| 2023-07-14 | $16.19 | $16.19 | 6,900 | — | — |
| 2023-07-13 | $16.04 | $16.04 | 4,200 | — | — |
| 2023-07-12 | $16.01 | $16.01 | 118,100 | — | — |
| 2023-07-11 | $16.48 | $16.48 | 17,400 | — | — |
| 2023-07-10 | $16.27 | $16.27 | 7,100 | — | — |
| 2023-07-07 | $16.20 | $16.20 | 34,600 | — | — |
| 2023-07-06 | $16.23 | $16.23 | 2,600 | — | — |
| 2023-07-05 | $16.50 | $16.50 | 24,000 | — | — |
| 2023-07-03 | $16.59 | $16.59 | 8,100 | — | — |
| 2023-06-30 | $16.14 | $16.14 | 37,400 | — | — |
| 2023-06-29 | $15.93 | $15.93 | 40,800 | — | — |
| 2023-06-28 | $16.08 | $16.08 | 19,000 | — | — |
| 2023-06-27 | $16.25 | $16.25 | 31,700 | — | — |
| 2023-06-26 | $15.80 | $15.80 | 55,800 | — | — |
| 2023-06-23 | $15.68 | $15.68 | 560,900 | — | — |
| 2023-06-22 | $15.79 | $15.79 | 74,800 | — | — |
| 2023-06-21 | $15.73 | $15.73 | 46,100 | — | — |
| 2023-06-20 | $16.04 | $16.04 | 45,400 | — | — |
| 2023-06-16 | $16.93 | $16.93 | 37,600 | — | — |
| 2023-06-15 | $16.53 | $16.53 | 38,100 | — | — |
| 2023-06-14 | $16.02 | $16.02 | 34,700 | — | — |
| 2023-06-13 | $16.15 | $16.15 | 17,200 | — | — |
| 2023-06-12 | $16.01 | $16.01 | 39,600 | — | — |
| 2023-06-09 | $16.06 | $16.06 | 13,800 | — | — |
| 2023-06-08 | $16.31 | $16.31 | 33,900 | — | — |
| 2023-06-07 | $16.31 | $16.31 | 29,700 | — | — |
| 2023-06-06 | $15.92 | $15.92 | 23,100 | — | — |
| 2023-06-05 | $15.41 | $15.41 | 17,700 | — | — |
| 2023-06-02 | $15.91 | $15.91 | 18,400 | — | — |
| 2023-06-01 | $15.54 | $15.54 | 21,300 | — | — |
| 2023-05-31 | $16.00 | $16.00 | 26,700 | — | — |
| 2023-05-30 | $16.44 | $16.44 | 63,900 | — | — |
| 2023-05-26 | $15.94 | $15.94 | 27,700 | — | — |
| 2023-05-25 | $16.69 | $16.69 | 30,100 | — | — |
| 2023-05-24 | $16.68 | $16.68 | 30,700 | — | — |
| 2023-05-23 | $17.25 | $17.25 | 25,800 | — | — |
| 2023-05-22 | $17.15 | $17.15 | 58,800 | — | — |
| 2023-05-19 | $17.94 | $17.94 | 5,900 | — | — |
| 2023-05-18 | $17.61 | $17.61 | 18,300 | — | — |
| 2023-05-17 | $16.60 | $16.60 | 30,800 | — | — |
| 2023-05-16 | $16.75 | $16.75 | 21,600 | — | — |
| 2023-05-15 | $16.80 | $16.80 | 33,200 | — | — |
| 2023-05-12 | $16.40 | $16.40 | 22,400 | — | — |
| 2023-05-11 | $16.54 | $16.54 | 29,700 | — | — |
| 2023-05-10 | $17.51 | $17.51 | 28,000 | — | — |
| 2023-05-09 | $17.41 | $17.41 | 25,900 | — | — |
| 2023-05-08 | $17.71 | $17.71 | 27,500 | — | — |
| 2023-05-05 | $18.10 | $18.10 | 24,000 | — | — |
| 2023-05-04 | $17.98 | $17.98 | 26,800 | — | — |
| 2023-05-03 | $18.10 | $18.10 | 31,300 | — | — |
| 2023-05-02 | $18.39 | $18.39 | 18,500 | — | — |
| 2023-05-01 | $18.86 | $18.86 | 6,500 | — | — |
| 2023-04-28 | $19.76 | $19.76 | 10,000 | — | — |
| 2023-04-27 | $19.28 | $19.28 | 8,600 | — | — |
| 2023-04-26 | $19.28 | $19.28 | 5,900 | — | — |
| 2023-04-25 | $18.89 | $18.89 | 14,900 | — | — |
| 2023-04-24 | $18.59 | $18.59 | 11,500 | — | — |
| 2023-04-21 | $18.84 | $18.84 | 15,000 | — | — |
| 2023-04-20 | $18.39 | $18.39 | 10,000 | — | — |
| 2023-04-19 | $18.37 | $18.37 | 5,400 | — | — |
| 2023-04-18 | $18.15 | $18.15 | 13,800 | — | — |
| 2023-04-17 | $17.78 | $17.78 | 32,500 | — | — |
| 2023-04-14 | $17.52 | $17.52 | 14,600 | — | — |
| 2023-04-13 | $18.40 | $18.40 | 23,400 | — | — |
| 2023-04-12 | $18.20 | $18.20 | 14,900 | — | — |
| 2023-04-11 | $18.83 | $18.83 | 25,600 | — | — |
| 2023-04-10 | $17.84 | $17.84 | 23,500 | — | — |
| 2023-04-06 | $18.41 | $18.41 | 8,000 | — | — |
| 2023-04-05 | $18.32 | $18.32 | 8,700 | — | — |
| 2023-04-04 | $18.84 | $18.84 | 26,200 | — | — |
| 2023-04-03 | $18.92 | $18.92 | 31,300 | — | — |
| 2023-03-31 | $19.82 | $19.82 | 33,200 | — | — |
| 2023-03-30 | $19.13 | $19.13 | 9,900 | — | — |
| 2023-03-29 | $18.25 | $18.25 | 10,700 | — | — |
| 2023-03-28 | $18.13 | $18.13 | 10,600 | — | — |
| 2023-03-27 | $17.94 | $17.94 | 10,000 | — | — |
| 2023-03-24 | $17.51 | $17.51 | 19,100 | — | — |
| 2023-03-23 | $17.66 | $17.66 | 12,100 | — | — |
| 2023-03-22 | $17.25 | $17.25 | 9,900 | — | — |
| 2023-03-21 | $17.27 | $17.27 | 13,200 | — | — |
| 2023-03-20 | $17.02 | $17.02 | 29,000 | — | — |
| 2023-03-17 | $16.67 | $16.67 | 69,900 | — | — |
| 2023-03-16 | $18.45 | $18.45 | 22,100 | — | — |
| 2023-03-15 | $18.43 | $18.43 | 9,800 | — | — |
| 2023-03-14 | $19.11 | $19.11 | 12,700 | — | — |
| 2023-03-13 | $19.01 | $19.01 | 42,000 | — | — |
| 2023-03-10 | $18.51 | $18.51 | 71,700 | — | — |
| 2023-03-09 | $19.82 | $19.82 | 14,300 | — | — |
| 2023-03-08 | $20.25 | $20.25 | 11,100 | — | — |
| 2023-03-07 | $20.24 | $20.24 | 16,700 | — | — |
| 2023-03-06 | $20.30 | $20.30 | 56,900 | — | — |
| 2023-03-03 | $21.02 | $21.02 | 19,800 | — | — |
| 2023-03-02 | $20.89 | $20.89 | 8,000 | — | — |
| 2023-03-01 | $21.17 | $21.17 | 18,500 | — | — |
| 2023-02-28 | $21.49 | $21.49 | 12,700 | — | — |
| 2023-02-27 | $21.26 | $21.26 | 12,800 | — | — |
| 2023-02-24 | $21.00 | $21.00 | 15,900 | — | — |
| 2023-02-23 | $20.94 | $20.94 | 13,000 | — | — |
| 2023-02-22 | $20.71 | $20.71 | 12,800 | — | — |
| 2023-02-21 | $21.25 | $21.25 | 12,000 | — | — |
| 2023-02-17 | $22.00 | $22.00 | 27,700 | — | — |
| 2023-02-16 | $20.45 | $20.45 | 116,100 | — | — |
| 2023-02-15 | $20.70 | $20.70 | 15,800 | — | — |
| 2023-02-14 | $19.80 | $19.80 | 11,900 | — | — |
| 2023-02-13 | $20.09 | $20.09 | 16,100 | — | — |
| 2023-02-10 | $20.20 | $20.20 | 90,600 | — | — |
| 2023-02-09 | $20.27 | $20.27 | 11,400 | — | — |
| 2023-02-08 | $21.67 | $21.67 | 6,600 | — | — |
| 2023-02-07 | $22.16 | $22.16 | 16,000 | — | — |
| 2023-02-06 | $22.85 | $22.85 | 25,300 | — | — |
| 2023-02-03 | $22.84 | $22.84 | 17,100 | — | — |
| 2023-02-02 | $22.26 | $22.26 | 37,500 | — | — |
| 2023-02-01 | $21.90 | $21.90 | 19,700 | — | — |
| 2023-01-31 | $21.61 | $21.61 | 20,200 | — | — |
| 2023-01-30 | $21.20 | $21.20 | 43,200 | — | — |
| 2023-01-27 | $21.62 | $21.62 | 4,200 | — | — |
| 2023-01-26 | $22.00 | $22.00 | 11,200 | — | — |
| 2023-01-25 | $21.82 | $21.82 | 31,900 | — | — |
| 2023-01-24 | $21.64 | $21.64 | 26,700 | — | — |
| 2023-01-23 | $21.96 | $21.96 | 12,700 | — | — |
| 2023-01-20 | $22.00 | $22.00 | 18,900 | — | — |
| 2023-01-19 | $20.99 | $20.99 | 28,300 | — | — |
| 2023-01-18 | $21.04 | $21.04 | 35,300 | — | — |
| 2023-01-17 | $21.98 | $21.98 | 12,500 | — | — |
| 2023-01-13 | $21.82 | $21.82 | 6,600 | — | — |
| 2023-01-12 | $22.00 | $22.00 | 25,000 | — | — |
| 2023-01-11 | $21.80 | $21.80 | 11,100 | — | — |
| 2023-01-10 | $21.74 | $21.74 | 8,500 | — | — |
| 2023-01-09 | $21.77 | $21.77 | 7,700 | — | — |
| 2023-01-06 | $21.84 | $21.84 | 9,500 | — | — |
| 2023-01-05 | $21.29 | $21.29 | 10,400 | — | — |
| 2023-01-04 | $21.59 | $21.59 | 17,900 | — | — |
| 2023-01-03 | $21.11 | $21.11 | 19,800 | — | — |