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
- 2005-02-17 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 | $14.18 | $16.70 | 23,300 | — | — |
| 2023-12-28 | $14.20 | $16.72 | 33,200 | — | — |
| 2023-12-27 | $14.20 | $16.72 | 32,500 | — | — |
| 2023-12-26 | $14.39 | $16.94 | 14,000 | — | — |
| 2023-12-22 | $14.45 | $17.01 | 10,500 | — | — |
| 2023-12-21 | $14.49 | $17.06 | 15,200 | — | — |
| 2023-12-20 | $14.64 | $17.24 | 20,200 | — | — |
| 2023-12-19 | $14.70 | $17.31 | 35,100 | — | — |
| 2023-12-18 | $14.48 | $17.05 | 11,300 | — | — |
| 2023-12-15 | $14.29 | $16.83 | 33,900 | — | — |
| 2023-12-14 | $13.67 | $16.10 | 19,800 | — | — |
| 2023-12-13 | $13.31 | $15.67 | 29,600 | — | — |
| 2023-12-12 | $13.16 | $15.49 | 17,400 | — | — |
| 2023-12-11 | $13.18 | $15.52 | 17,500 | — | — |
| 2023-12-08 | $13.19 | $15.53 | 8,800 | — | — |
| 2023-12-07 | $13.12 | $15.45 | 10,300 | — | — |
| 2023-12-06 | $13.04 | $15.35 | 36,000 | — | — |
| 2023-12-05 | $12.85 | $15.13 | 6,700 | — | — |
| 2023-12-04 | $12.79 | $15.06 | 12,900 | — | — |
| 2023-12-01 | $12.65 | $14.89 | 40,300 | — | — |
| 2023-11-30 | $12.10 | $14.25 | 18,500 | — | — |
| 2023-11-29 | $11.97 | $14.09 | 22,100 | — | — |
| 2023-11-28 | $11.76 | $13.85 | 1,900 | — | — |
| 2023-11-27 | $11.75 | $13.83 | 14,700 | — | — |
| 2023-11-24 | $11.72 | $13.80 | 10,800 | — | — |
| 2023-11-22 | $11.52 | $13.56 | 14,900 | — | — |
| 2023-11-21 | $11.50 | $13.54 | 3,300 | — | — |
| 2023-11-20 | $11.51 | $13.55 | 14,000 | — | — |
| 2023-11-17 | $11.41 | $13.43 | 49,100 | — | — |
| 2023-11-16 | $11.28 | $13.28 | 41,000 | — | — |
| 2023-11-15 | $11.16 | $13.14 | 11,400 | — | — |
| 2023-11-14 | $11.03 | $12.99 | 100,000 | — | — |
| 2023-11-13 | $10.45 | $12.30 | 4,100 | — | — |
| 2023-11-10 | $10.48 | $12.34 | 8,700 | — | — |
| 2023-11-09 | $10.39 | $12.23 | 16,500 | — | — |
| 2023-11-08 | $10.42 | $12.27 | 8,600 | — | — |
| 2023-11-07 | $10.48 | $12.34 | 11,500 | — | — |
| 2023-11-06 | $10.39 | $12.23 | 35,400 | — | — |
| 2023-11-03 | $10.28 | $12.10 | 101,500 | — | — |
| 2023-11-02 | $10.05 | $11.83 | 16,100 | — | — |
| 2023-11-01 | $10.00 | $11.77 | 17,900 | — | — |
| 2023-10-31 | $9.96 | $11.73 | 5,800 | — | — |
| 2023-10-30 | $9.97 | $11.74 | 1,500 | — | — |
| 2023-10-27 | $9.96 | $11.73 | 500 | — | — |
| 2023-10-26 | $10.01 | $11.79 | 135,900 | — | — |
| 2023-10-25 | $10.00 | $11.77 | 9,200 | — | — |
| 2023-10-24 | $10.00 | $11.77 | 26,200 | — | — |
| 2023-10-23 | $9.97 | $11.74 | 6,800 | — | — |
| 2023-10-20 | $10.00 | $11.77 | 21,700 | — | — |
| 2023-10-19 | $10.06 | $11.84 | 600 | — | — |
| 2023-10-18 | $10.06 | $11.84 | 17,100 | — | — |
| 2023-10-17 | $10.05 | $11.83 | 16,200 | — | — |
| 2023-10-16 | $10.02 | $11.80 | 29,400 | — | — |
| 2023-10-13 | $10.09 | $11.88 | 16,600 | — | — |
| 2023-10-12 | $10.20 | $12.01 | 20,000 | — | — |
| 2023-10-11 | $10.06 | $11.84 | 5,900 | — | — |
| 2023-10-10 | $10.08 | $11.87 | 11,800 | — | — |
| 2023-10-09 | $10.07 | $11.86 | 15,700 | — | — |
| 2023-10-06 | $9.99 | $11.76 | 9,800 | — | — |
| 2023-10-05 | $10.07 | $11.86 | 48,300 | — | — |
| 2023-10-04 | $10.06 | $11.84 | 25,300 | — | — |
| 2023-10-03 | $10.03 | $11.81 | 12,200 | — | — |
| 2023-10-02 | $10.06 | $11.84 | 13,800 | — | — |
| 2023-09-29 | $10.08 | $11.87 | 34,100 | — | — |
| 2023-09-28 | $9.91 | $11.67 | 2,300 | — | — |
| 2023-09-27 | $9.91 | $11.67 | 25,300 | — | — |
| 2023-09-26 | $10.06 | $11.84 | 13,700 | — | — |
| 2023-09-25 | $10.05 | $11.83 | 9,100 | — | — |
| 2023-09-22 | $10.06 | $11.84 | 18,000 | — | — |
| 2023-09-21 | $10.06 | $11.84 | 16,100 | — | — |
| 2023-09-20 | $10.06 | $11.84 | 14,600 | — | — |
| 2023-09-19 | $10.00 | $11.77 | 42,400 | — | — |
| 2023-09-18 | $10.14 | $11.94 | 55,000 | — | — |
| 2023-09-15 | $10.14 | $11.94 | 813,700 | — | — |
| 2023-09-14 | $9.90 | $11.66 | 58,300 | — | — |
| 2023-09-13 | $9.95 | $11.72 | 78,600 | — | — |
| 2023-09-12 | $10.00 | $11.77 | 36,100 | — | — |
| 2023-09-11 | $9.97 | $11.74 | 66,100 | — | — |
| 2023-09-08 | $9.96 | $11.73 | 62,300 | — | — |
| 2023-09-07 | $9.98 | $11.75 | 91,200 | — | — |
| 2023-09-06 | $9.95 | $11.72 | 60,400 | — | — |
| 2023-09-05 | $9.92 | $11.68 | 70,500 | — | — |
| 2023-09-01 | $9.70 | $11.42 | 16,200 | — | — |
| 2023-08-31 | $9.73 | $11.46 | 5,100 | — | — |
| 2023-08-30 | $9.77 | $11.50 | 20,600 | — | — |
| 2023-08-29 | $9.76 | $11.49 | 24,400 | — | — |
| 2023-08-28 | $9.80 | $11.54 | 46,600 | — | — |
| 2023-08-25 | $9.71 | $11.43 | 5,700 | — | — |
| 2023-08-24 | $9.70 | $11.42 | 22,000 | — | — |
| 2023-08-23 | $9.71 | $11.43 | 29,500 | — | — |
| 2023-08-22 | $9.73 | $11.46 | 29,700 | — | — |
| 2023-08-21 | $9.73 | $11.46 | 56,300 | — | — |
| 2023-08-18 | $9.73 | $11.46 | 38,800 | — | — |
| 2023-08-17 | $9.71 | $11.43 | 22,700 | — | — |
| 2023-08-16 | $9.71 | $11.43 | 54,600 | — | — |
| 2023-08-15 | $9.76 | $11.49 | 31,400 | — | — |
| 2023-08-14 | $9.82 | $11.56 | 49,700 | — | — |
| 2023-08-11 | $9.85 | $11.60 | 50,500 | — | — |
| 2023-08-10 | $9.84 | $11.59 | 62,400 | — | — |
| 2023-08-09 | $9.91 | $11.67 | 95,900 | — | — |
| 2023-08-08 | $9.92 | $11.68 | 41,700 | — | — |
| 2023-08-07 | $9.99 | $11.76 | 85,600 | — | — |
| 2023-08-04 | $9.94 | $11.70 | 190,000 | — | — |
| 2023-08-03 | $9.88 | $11.63 | 294,400 | — | — |
| 2023-08-02 | $10.11 | $11.90 | 225,300 | — | — |
| 2023-08-01 | $10.24 | $12.06 | 658,900 | — | — |
| 2023-07-31 | $11.74 | $13.83 | 2,143 | — | — |
| 2023-07-28 | $11.17 | $13.15 | 612 | — | — |
| 2023-07-27 | $11.17 | $13.15 | 765 | — | — |
| 2023-07-26 | $11.14 | $13.11 | 1,378 | — | — |
| 2023-07-25 | $10.94 | $12.88 | 1,378 | — | — |
| 2023-07-24 | $11.40 | $13.42 | 0 | — | — |
| 2023-07-21 | $11.40 | $13.42 | 1,225 | — | — |
| 2023-07-20 | $10.94 | $12.88 | 612 | — | — |
| 2023-07-19 | $10.62 | $12.51 | 765 | — | — |
| 2023-07-18 | $11.04 | $13.00 | 153 | — | — |
| 2023-07-17 | $10.94 | $12.88 | 0 | — | — |
| 2023-07-14 | $10.94 | $12.88 | 153 | — | — |
| 2023-07-13 | $10.94 | $12.88 | 3,674 | — | — |
| 2023-07-12 | $11.17 | $13.15 | 765 | — | — |
| 2023-07-11 | $11.10 | $13.07 | 612 | — | — |
| 2023-07-10 | $11.17 | $13.15 | 612 | — | — |
| 2023-07-07 | $11.37 | $13.38 | 0 | — | — |
| 2023-07-06 | $11.37 | $13.38 | 0 | — | — |
| 2023-07-05 | $11.37 | $13.38 | 1,225 | — | — |
| 2023-07-03 | $11.76 | $13.84 | 0 | — | — |
| 2023-06-30 | $11.76 | $13.84 | 306 | — | — |
| 2023-06-29 | $11.76 | $13.84 | 0 | — | — |
| 2023-06-28 | $11.76 | $13.84 | 0 | — | — |
| 2023-06-27 | $11.76 | $13.84 | 919 | — | — |
| 2023-06-26 | $11.82 | $13.92 | 306 | — | — |
| 2023-06-23 | $12.25 | $14.42 | 4,287 | — | — |
| 2023-06-22 | $13.33 | $15.69 | 5,205 | — | — |
| 2023-06-21 | $13.39 | $15.77 | 1,531 | — | — |
| 2023-06-20 | $13.33 | $15.69 | 3,827 | — | — |
| 2023-06-16 | $13.39 | $15.77 | 2,603 | — | — |
| 2023-06-15 | $13.46 | $15.84 | 1,378 | — | — |
| 2023-06-14 | $13.72 | $16.15 | 1,990 | — | — |
| 2023-06-13 | $13.78 | $16.23 | 6,277 | — | — |
| 2023-06-12 | $13.78 | $16.23 | 5,971 | — | — |
| 2023-06-09 | $13.78 | $16.23 | 1,531 | — | — |
| 2023-06-08 | $14.04 | $16.54 | 0 | — | — |
| 2023-06-07 | $14.04 | $16.54 | 153 | — | — |
| 2023-06-06 | $14.04 | $16.54 | 919 | — | — |
| 2023-06-05 | $13.78 | $16.23 | 1,531 | — | — |
| 2023-06-02 | $14.37 | $16.92 | 0 | — | — |
| 2023-06-01 | $14.37 | $16.92 | 0 | — | — |
| 2023-05-31 | $14.37 | $16.92 | 0 | — | — |
| 2023-05-30 | $14.37 | $16.92 | 6,736 | — | — |
| 2023-05-26 | $13.78 | $16.23 | 0 | — | — |
| 2023-05-25 | $13.78 | $16.23 | 7,808 | — | — |
| 2023-05-24 | $13.78 | $16.23 | 6,277 | — | — |
| 2023-05-23 | $13.72 | $16.15 | 6,736 | — | — |
| 2023-05-22 | $12.44 | $14.65 | 0 | — | — |
| 2023-05-19 | $12.44 | $14.65 | 0 | — | — |
| 2023-05-18 | $12.44 | $14.65 | 459 | — | — |
| 2023-05-17 | $12.44 | $14.65 | 0 | — | — |
| 2023-05-16 | $12.44 | $14.65 | 0 | — | — |
| 2023-05-15 | $12.44 | $14.65 | 1,225 | — | — |
| 2023-05-12 | $12.41 | $14.61 | 612 | — | — |
| 2023-05-11 | $12.74 | $15.00 | 3,368 | — | — |
| 2023-05-10 | $12.41 | $14.61 | 10,410 | — | — |
| 2023-05-09 | $13.10 | $15.43 | 0 | — | — |
| 2023-05-08 | $13.10 | $15.43 | 6,430 | — | — |
| 2023-05-05 | $13.23 | $15.57 | 153 | — | — |
| 2023-05-04 | $13.06 | $15.38 | 153 | — | — |
| 2023-05-03 | $13.13 | $15.46 | 153 | — | — |
| 2023-05-02 | $13.13 | $15.46 | 5,817 | — | — |
| 2023-05-01 | $13.23 | $15.57 | 8,114 | — | — |
| 2023-04-28 | $14.04 | $16.54 | 2,449 | — | — |
| 2023-04-27 | $13.92 | $16.39 | 4,287 | — | — |
| 2023-04-26 | $13.90 | $16.37 | 7,655 | — | — |
| 2023-04-25 | $14.01 | $16.50 | 3,521 | — | — |
| 2023-04-24 | $14.04 | $16.54 | 2,449 | — | — |
| 2023-04-21 | $14.08 | $16.57 | 4,440 | — | — |
| 2023-04-20 | $14.07 | $16.57 | 3,827 | — | — |
| 2023-04-19 | $14.08 | $16.58 | 4,133 | — | — |
| 2023-04-18 | $14.14 | $16.65 | 4,899 | — | — |
| 2023-04-17 | $14.11 | $16.61 | 1,378 | — | — |
| 2023-04-14 | $14.27 | $16.80 | 3,368 | — | — |
| 2023-04-13 | $14.29 | $16.82 | 612 | — | — |
| 2023-04-12 | $14.26 | $16.79 | 3,062 | — | — |
| 2023-04-11 | $14.23 | $16.75 | 459 | — | — |
| 2023-04-10 | $14.18 | $16.70 | 6,736 | — | — |
| 2023-04-06 | $14.92 | $17.57 | 153 | — | — |
| 2023-04-05 | $15.09 | $17.77 | 14,697 | — | — |
| 2023-04-04 | $15.22 | $17.92 | 0 | — | — |
| 2023-04-03 | $15.22 | $17.92 | 6,277 | — | — |
| 2023-03-31 | $15.35 | $18.07 | 4,133 | — | — |
| 2023-03-30 | $15.35 | $18.07 | 5,205 | — | — |
| 2023-03-29 | $15.29 | $18.00 | 8,114 | — | — |
| 2023-03-28 | $15.26 | $17.97 | 765 | — | — |
| 2023-03-27 | $15.18 | $17.87 | 0 | — | — |
| 2023-03-24 | $15.18 | $17.87 | 7,808 | — | — |
| 2023-03-23 | $15.42 | $18.16 | 3,062 | — | — |
| 2023-03-22 | $15.35 | $18.07 | 1,837 | — | — |
| 2023-03-21 | $15.19 | $17.88 | 0 | — | — |
| 2023-03-20 | $15.19 | $17.88 | 2,756 | — | — |
| 2023-03-17 | $15.19 | $17.88 | 612 | — | — |
| 2023-03-16 | $15.02 | $17.69 | 2,756 | — | — |
| 2023-03-15 | $15.29 | $18.00 | 9,185 | — | — |
| 2023-03-14 | $15.51 | $18.27 | 1,225 | — | — |
| 2023-03-13 | $16.17 | $19.04 | 7,348 | — | — |
| 2023-03-10 | $18.71 | $22.03 | 1,225 | — | — |
| 2023-03-09 | $18.94 | $22.30 | 8,114 | — | — |
| 2023-03-08 | $19.76 | $23.27 | 0 | — | — |
| 2023-03-07 | $19.76 | $23.27 | 0 | — | — |
| 2023-03-06 | $19.76 | $23.27 | 0 | — | — |
| 2023-03-03 | $19.76 | $23.27 | 0 | — | — |
| 2023-03-02 | $19.76 | $23.27 | 0 | — | — |
| 2023-03-01 | $19.76 | $23.27 | 5,511 | — | — |
| 2023-02-28 | $22.67 | $26.69 | 0 | — | — |
| 2023-02-27 | $22.67 | $26.69 | 0 | — | — |
| 2023-02-24 | $22.67 | $26.69 | 0 | — | — |
| 2023-02-23 | $22.67 | $26.69 | 459 | — | — |
| 2023-02-22 | $22.86 | $26.92 | 0 | — | — |
| 2023-02-21 | $22.86 | $26.92 | 0 | — | — |
| 2023-02-17 | $22.86 | $26.92 | 0 | — | — |
| 2023-02-16 | $22.86 | $26.92 | 0 | — | — |
| 2023-02-15 | $22.86 | $26.92 | 306 | — | — |
| 2023-02-14 | $19.73 | $23.23 | 0 | — | — |
| 2023-02-13 | $19.73 | $23.23 | 0 | — | — |
| 2023-02-10 | $19.73 | $23.23 | 0 | — | — |
| 2023-02-09 | $19.73 | $23.23 | 0 | — | — |
| 2023-02-08 | $19.73 | $23.23 | 0 | — | — |
| 2023-02-07 | $19.73 | $23.23 | 0 | — | — |
| 2023-02-06 | $19.73 | $23.23 | 0 | — | — |
| 2023-02-03 | $19.73 | $23.23 | 0 | — | — |
| 2023-02-02 | $19.73 | $23.23 | 0 | — | — |
| 2023-02-01 | $19.73 | $23.23 | 0 | — | — |
| 2023-01-31 | $19.73 | $23.23 | 153 | — | — |
| 2023-01-30 | $19.60 | $23.07 | 0 | — | — |
| 2023-01-27 | $19.60 | $23.07 | 765 | — | — |
| 2023-01-26 | $19.60 | $23.07 | 765 | — | — |
| 2023-01-25 | $18.71 | $22.03 | 2,909 | — | — |
| 2023-01-24 | $18.35 | $21.60 | 0 | — | — |
| 2023-01-23 | $18.35 | $21.60 | 2,449 | — | — |
| 2023-01-20 | $17.41 | $20.50 | 4,899 | — | — |
| 2023-01-19 | $16.33 | $19.23 | 0 | — | — |
| 2023-01-18 | $16.33 | $19.23 | 0 | — | — |
| 2023-01-17 | $16.33 | $19.23 | 0 | — | — |
| 2023-01-13 | $16.33 | $19.23 | 0 | — | — |
| 2023-01-12 | $16.33 | $19.23 | 0 | — | — |
| 2023-01-11 | $16.33 | $19.23 | 0 | — | — |
| 2023-01-10 | $16.33 | $19.23 | 0 | — | — |
| 2023-01-09 | $16.33 | $19.23 | 0 | — | — |
| 2023-01-06 | $16.33 | $19.23 | 0 | — | — |
| 2023-01-05 | $16.33 | $19.23 | 0 | — | — |
| 2023-01-04 | $16.33 | $19.23 | 0 | — | — |
| 2023-01-03 | $16.33 | $19.23 | 0 | — | — |