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
- 2014-01-28 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 | $15.05 | $45.70 | 1,100 | — | — |
| 2023-12-28 | $14.88 | $45.19 | 2,700 | — | — |
| 2023-12-27 | $15.09 | $45.83 | 9,700 | — | — |
| 2023-12-26 | $15.46 | $46.95 | 4,800 | — | — |
| 2023-12-22 | $15.50 | $47.07 | 3,000 | — | — |
| 2023-12-21 | $15.29 | $46.43 | 3,600 | — | — |
| 2023-12-20 | $14.95 | $45.40 | 7,900 | — | — |
| 2023-12-19 | $14.70 | $44.65 | 4,400 | — | — |
| 2023-12-18 | $14.69 | $44.60 | 2,900 | — | — |
| 2023-12-15 | $13.95 | $42.35 | 2,900 | — | — |
| 2023-12-14 | $13.60 | $41.30 | 4,800 | — | — |
| 2023-12-13 | $13.27 | $40.31 | 6,900 | — | — |
| 2023-12-12 | $13.16 | $39.95 | 10,300 | — | — |
| 2023-12-11 | $13.45 | $40.84 | 8,300 | — | — |
| 2023-12-08 | $14.10 | $42.82 | 6,600 | — | — |
| 2023-12-07 | $14.17 | $43.04 | 3,400 | — | — |
| 2023-12-06 | $15.25 | $46.31 | 12,100 | — | — |
| 2023-12-05 | $15.30 | $46.47 | 1,000 | — | — |
| 2023-12-04 | $14.99 | $45.52 | 1,800 | — | — |
| 2023-12-01 | $15.45 | $46.92 | 700 | — | — |
| 2023-11-30 | $15.10 | $45.86 | 2,200 | — | — |
| 2023-11-29 | $14.31 | $43.46 | 1,800 | — | — |
| 2023-11-28 | $14.78 | $44.88 | 9,100 | — | — |
| 2023-11-27 | $15.62 | $47.44 | 7,100 | — | — |
| 2023-11-24 | $14.29 | $43.40 | 0 | — | — |
| 2023-11-22 | $14.29 | $43.40 | 400 | — | — |
| 2023-11-21 | $14.56 | $44.22 | 13,800 | — | — |
| 2023-11-20 | $15.04 | $45.67 | 6,500 | — | — |
| 2023-11-17 | $14.98 | $45.49 | 1,100 | — | — |
| 2023-11-16 | $15.20 | $43.73 | 1,000 | — | — |
| 2023-11-15 | $15.40 | $44.31 | 4,900 | — | — |
| 2023-11-14 | $15.15 | $43.59 | 1,000 | — | — |
| 2023-11-13 | $15.35 | $44.16 | 300 | — | — |
| 2023-11-10 | $15.25 | $43.87 | 1,000 | — | — |
| 2023-11-09 | $14.28 | $41.08 | 200 | — | — |
| 2023-11-08 | $14.50 | $41.72 | 3,900 | — | — |
| 2023-11-07 | $14.91 | $42.90 | 1,300 | — | — |
| 2023-11-06 | $15.23 | $43.82 | 2,700 | — | — |
| 2023-11-03 | $14.95 | $43.01 | 7,900 | — | — |
| 2023-11-02 | $15.55 | $44.74 | 11,700 | — | — |
| 2023-11-01 | $14.58 | $41.95 | 2,800 | — | — |
| 2023-10-31 | $14.25 | $40.98 | 1,500 | — | — |
| 2023-10-30 | $13.74 | $39.53 | 4,200 | — | — |
| 2023-10-27 | $13.20 | $37.98 | 800 | — | — |
| 2023-10-26 | $12.93 | $37.21 | 700 | — | — |
| 2023-10-25 | $13.19 | $37.95 | 2,200 | — | — |
| 2023-10-24 | $12.63 | $36.32 | 1,400 | — | — |
| 2023-10-23 | $12.08 | $34.75 | 1,500 | — | — |
| 2023-10-20 | $12.22 | $35.16 | 2,000 | — | — |
| 2023-10-19 | $12.26 | $35.27 | 7,800 | — | — |
| 2023-10-18 | $12.00 | $34.52 | 1,400 | — | — |
| 2023-10-17 | $11.90 | $34.24 | 29,200 | — | — |
| 2023-10-16 | $11.84 | $34.06 | 11,900 | — | — |
| 2023-10-13 | $11.74 | $33.78 | 5,200 | — | — |
| 2023-10-12 | $11.75 | $33.80 | 400 | — | — |
| 2023-10-11 | $11.61 | $33.40 | 4,200 | — | — |
| 2023-10-10 | $11.69 | $33.63 | 7,100 | — | — |
| 2023-10-09 | $11.48 | $33.03 | 15,400 | — | — |
| 2023-10-06 | $11.10 | $31.93 | 18,000 | — | — |
| 2023-10-05 | $11.00 | $31.65 | 51,100 | — | — |
| 2023-10-04 | $10.57 | $30.41 | 26,500 | — | — |
| 2023-10-03 | $11.85 | $34.09 | 19,800 | — | — |
| 2023-10-02 | $12.76 | $36.71 | 1,200 | — | — |
| 2023-09-29 | $12.69 | $36.51 | 11,700 | — | — |
| 2023-09-28 | $12.63 | $36.32 | 1,800 | — | — |
| 2023-09-27 | $12.89 | $37.07 | 8,100 | — | — |
| 2023-09-26 | $12.90 | $37.11 | 300 | — | — |
| 2023-09-25 | $13.04 | $37.51 | 0 | — | — |
| 2023-09-22 | $13.04 | $37.51 | 15,500 | — | — |
| 2023-09-21 | $13.00 | $37.40 | 12,000 | — | — |
| 2023-09-20 | $13.14 | $37.80 | 2,500 | — | — |
| 2023-09-19 | $12.80 | $36.83 | 1,800 | — | — |
| 2023-09-18 | $12.77 | $36.74 | 4,900 | — | — |
| 2023-09-15 | $12.70 | $36.54 | 7,000 | — | — |
| 2023-09-14 | $12.82 | $36.88 | 19,400 | — | — |
| 2023-09-13 | $12.80 | $36.81 | 1,600 | — | — |
| 2023-09-12 | $12.68 | $36.48 | 1,600 | — | — |
| 2023-09-11 | $12.93 | $37.20 | 1,400 | — | — |
| 2023-09-08 | $12.50 | $35.96 | 4,800 | — | — |
| 2023-09-07 | $13.00 | $37.40 | 1,300 | — | — |
| 2023-09-06 | $12.45 | $35.82 | 2,000 | — | — |
| 2023-09-05 | $12.30 | $35.39 | 10,200 | — | — |
| 2023-09-01 | $12.10 | $34.81 | 1,100 | — | — |
| 2023-08-31 | $12.86 | $34.67 | 14,200 | — | — |
| 2023-08-30 | $12.00 | $32.35 | 9,300 | — | — |
| 2023-08-29 | $12.31 | $33.18 | 11,200 | — | — |
| 2023-08-28 | $11.75 | $31.68 | 2,200 | — | — |
| 2023-08-25 | $11.39 | $30.70 | 0 | — | — |
| 2023-08-24 | $11.39 | $30.70 | 3,400 | — | — |
| 2023-08-23 | $11.22 | $30.25 | 3,200 | — | — |
| 2023-08-22 | $11.57 | $31.18 | 7,600 | — | — |
| 2023-08-21 | $11.73 | $31.61 | 300 | — | — |
| 2023-08-18 | $11.25 | $30.33 | 3,500 | — | — |
| 2023-08-17 | $11.65 | $31.40 | 1,500 | — | — |
| 2023-08-16 | $11.32 | $30.52 | 0 | — | — |
| 2023-08-15 | $11.32 | $30.52 | 10,400 | — | — |
| 2023-08-14 | $11.21 | $30.22 | 1,100 | — | — |
| 2023-08-11 | $11.20 | $30.20 | 600 | — | — |
| 2023-08-10 | $10.90 | $29.38 | 0 | — | — |
| 2023-08-09 | $10.90 | $29.38 | 0 | — | — |
| 2023-08-08 | $10.90 | $29.38 | 0 | — | — |
| 2023-08-07 | $10.90 | $29.38 | 3,400 | — | — |
| 2023-08-04 | $10.80 | $29.11 | 0 | — | — |
| 2023-08-03 | $10.80 | $29.11 | 300 | — | — |
| 2023-08-02 | $10.88 | $29.32 | 200 | — | — |
| 2023-08-01 | $10.80 | $29.11 | 1,200 | — | — |
| 2023-07-31 | $11.00 | $29.65 | 3,200 | — | — |
| 2023-07-28 | $10.30 | $27.77 | 100 | — | — |
| 2023-07-27 | $10.30 | $27.77 | 0 | — | — |
| 2023-07-26 | $10.30 | $27.77 | 3,600 | — | — |
| 2023-07-25 | $10.55 | $28.44 | 800 | — | — |
| 2023-07-24 | $10.48 | $28.25 | 1,200 | — | — |
| 2023-07-21 | $10.55 | $28.43 | 3,000 | — | — |
| 2023-07-20 | $10.56 | $28.47 | 1,000 | — | — |
| 2023-07-19 | $10.18 | $27.43 | 100 | — | — |
| 2023-07-18 | $10.00 | $26.96 | 0 | — | — |
| 2023-07-17 | $10.00 | $26.96 | 5,000 | — | — |
| 2023-07-14 | $10.00 | $26.96 | 36,300 | — | — |
| 2023-07-13 | $9.70 | $26.15 | 0 | — | — |
| 2023-07-12 | $9.70 | $26.15 | 0 | — | — |
| 2023-07-11 | $9.70 | $26.15 | 0 | — | — |
| 2023-07-10 | $9.70 | $26.15 | 200 | — | — |
| 2023-07-07 | $9.76 | $26.31 | 700 | — | — |
| 2023-07-06 | $9.47 | $25.53 | 3,400 | — | — |
| 2023-07-05 | $10.00 | $26.96 | 2,400 | — | — |
| 2023-07-03 | $9.72 | $26.19 | 0 | — | — |
| 2023-06-30 | $9.72 | $26.19 | 0 | — | — |
| 2023-06-29 | $9.72 | $26.19 | 0 | — | — |
| 2023-06-28 | $9.72 | $26.19 | 0 | — | — |
| 2023-06-27 | $9.72 | $26.19 | 9,300 | — | — |
| 2023-06-26 | $10.20 | $27.50 | 5,000 | — | — |
| 2023-06-23 | $10.20 | $27.50 | 100 | — | — |
| 2023-06-22 | $10.03 | $27.04 | 1,900 | — | — |
| 2023-06-21 | $10.51 | $28.33 | 500 | — | — |
| 2023-06-20 | $10.25 | $27.63 | 2,600 | — | — |
| 2023-06-16 | $9.90 | $26.69 | 0 | — | — |
| 2023-06-15 | $9.90 | $26.69 | 0 | — | — |
| 2023-06-14 | $9.90 | $26.69 | 1,000 | — | — |
| 2023-06-13 | $9.24 | $24.91 | 0 | — | — |
| 2023-06-12 | $9.24 | $24.91 | 300 | — | — |
| 2023-06-09 | $9.25 | $24.94 | 300 | — | — |
| 2023-06-08 | $9.47 | $25.53 | 0 | — | — |
| 2023-06-07 | $9.47 | $25.53 | 0 | — | — |
| 2023-06-06 | $9.47 | $25.53 | 0 | — | — |
| 2023-06-05 | $9.47 | $25.53 | 5,300 | — | — |
| 2023-06-02 | $8.68 | $23.40 | 0 | — | — |
| 2023-06-01 | $8.68 | $23.40 | 500 | — | — |
| 2023-05-31 | $8.39 | $22.62 | 100 | — | — |
| 2023-05-30 | $8.89 | $23.97 | 100 | — | — |
| 2023-05-26 | $9.83 | $26.50 | 0 | — | — |
| 2023-05-25 | $9.83 | $23.94 | 400 | — | — |
| 2023-05-24 | $9.30 | $22.65 | 0 | — | — |
| 2023-05-23 | $9.30 | $22.65 | 1,800 | — | — |
| 2023-05-22 | $7.53 | $18.34 | 0 | — | — |
| 2023-05-19 | $7.53 | $18.34 | 0 | — | — |
| 2023-05-18 | $7.53 | $18.34 | 0 | — | — |
| 2023-05-17 | $7.53 | $18.34 | 0 | — | — |
| 2023-05-16 | $7.53 | $18.34 | 0 | — | — |
| 2023-05-15 | $7.53 | $18.34 | 0 | — | — |
| 2023-05-12 | $7.53 | $18.34 | 0 | — | — |
| 2023-05-11 | $7.53 | $18.34 | 0 | — | — |
| 2023-05-10 | $7.53 | $18.34 | 0 | — | — |
| 2023-05-09 | $7.53 | $18.34 | 0 | — | — |
| 2023-05-08 | $7.53 | $18.34 | 0 | — | — |
| 2023-05-05 | $7.53 | $18.34 | 0 | — | — |
| 2023-05-04 | $7.53 | $18.34 | 1,900 | — | — |
| 2023-05-03 | $7.56 | $18.41 | 1,100 | — | — |
| 2023-05-02 | $7.65 | $18.63 | 700 | — | — |
| 2023-05-01 | $7.94 | $19.34 | 0 | — | — |
| 2023-04-28 | $7.94 | $19.34 | 0 | — | — |
| 2023-04-27 | $7.94 | $19.34 | 0 | — | — |
| 2023-04-26 | $7.94 | $19.34 | 0 | — | — |
| 2023-04-25 | $7.94 | $19.34 | 500 | — | — |
| 2023-04-24 | $8.05 | $19.60 | 0 | — | — |
| 2023-04-21 | $8.05 | $19.60 | 1,000 | — | — |
| 2023-04-20 | $8.05 | $19.60 | 200 | — | — |
| 2023-04-19 | $8.10 | $19.73 | 1,000 | — | — |
| 2023-04-18 | $8.40 | $20.46 | 300 | — | — |
| 2023-04-17 | $7.65 | $18.62 | 0 | — | — |
| 2023-04-14 | $7.65 | $18.62 | 0 | — | — |
| 2023-04-13 | $7.65 | $18.62 | 0 | — | — |
| 2023-04-12 | $7.65 | $18.62 | 0 | — | — |
| 2023-04-11 | $7.65 | $18.62 | 1,800 | — | — |
| 2023-04-10 | $7.26 | $17.67 | 1,000 | — | — |
| 2023-04-06 | $7.62 | $18.56 | 0 | — | — |
| 2023-04-05 | $7.62 | $18.56 | 0 | — | — |
| 2023-04-04 | $7.62 | $18.56 | 1,000 | — | — |
| 2023-04-03 | $7.56 | $18.41 | 0 | — | — |
| 2023-03-31 | $7.56 | $18.41 | 1,100 | — | — |
| 2023-03-30 | $7.60 | $18.51 | 2,200 | — | — |
| 2023-03-29 | $7.82 | $19.04 | 200 | — | — |
| 2023-03-28 | $7.90 | $19.24 | 300 | — | — |
| 2023-03-27 | $7.80 | $18.99 | 100 | — | — |
| 2023-03-24 | $7.60 | $18.51 | 200 | — | — |
| 2023-03-23 | $8.20 | $19.97 | 200 | — | — |
| 2023-03-22 | $8.15 | $19.85 | 200 | — | — |
| 2023-03-21 | $7.86 | $19.14 | 0 | — | — |
| 2023-03-20 | $7.86 | $19.14 | 0 | — | — |
| 2023-03-17 | $7.86 | $19.14 | 6,100 | — | — |
| 2023-03-16 | $7.90 | $19.24 | 600 | — | — |
| 2023-03-15 | $7.90 | $19.24 | 200 | — | — |
| 2023-03-14 | $8.30 | $20.21 | 500 | — | — |
| 2023-03-13 | $7.81 | $19.01 | 2,500 | — | — |
| 2023-03-10 | $8.54 | $20.79 | 1,600 | — | — |
| 2023-03-09 | $8.72 | $21.24 | 100 | — | — |
| 2023-03-08 | $8.80 | $21.43 | 0 | — | — |
| 2023-03-07 | $8.80 | $21.43 | 0 | — | — |
| 2023-03-06 | $8.80 | $21.43 | 10,900 | — | — |
| 2023-03-03 | $8.91 | $21.70 | 1,100 | — | — |
| 2023-03-02 | $8.90 | $20.41 | 2,700 | — | — |
| 2023-03-01 | $9.09 | $20.84 | 500 | — | — |
| 2023-02-28 | $8.73 | $20.02 | 200 | — | — |
| 2023-02-27 | $8.39 | $19.24 | 0 | — | — |
| 2023-02-24 | $8.39 | $19.24 | 0 | — | — |
| 2023-02-23 | $8.39 | $19.24 | 0 | — | — |
| 2023-02-22 | $8.39 | $19.24 | 0 | — | — |
| 2023-02-21 | $8.39 | $19.24 | 1,100 | — | — |
| 2023-02-17 | $8.36 | $19.17 | 0 | — | — |
| 2023-02-16 | $8.36 | $19.17 | 0 | — | — |
| 2023-02-15 | $8.36 | $19.17 | 0 | — | — |
| 2023-02-14 | $8.36 | $19.17 | 1,300 | — | — |
| 2023-02-13 | $8.28 | $18.99 | 1,200 | — | — |
| 2023-02-10 | $8.01 | $18.37 | 600 | — | — |
| 2023-02-09 | $7.66 | $17.56 | 0 | — | — |
| 2023-02-08 | $7.66 | $17.56 | 0 | — | — |
| 2023-02-07 | $7.66 | $17.56 | 5,200 | — | — |
| 2023-02-06 | $7.80 | $17.89 | 1,200 | — | — |
| 2023-02-03 | $8.14 | $18.66 | 0 | — | — |
| 2023-02-02 | $8.14 | $18.66 | 400 | — | — |
| 2023-02-01 | $8.13 | $18.64 | 0 | — | — |
| 2023-01-31 | $8.13 | $18.64 | 0 | — | — |
| 2023-01-30 | $8.13 | $18.64 | 900 | — | — |
| 2023-01-27 | $7.74 | $17.75 | 2,300 | — | — |
| 2023-01-26 | $7.03 | $16.12 | 0 | — | — |
| 2023-01-25 | $7.03 | $16.12 | 400 | — | — |
| 2023-01-24 | $7.19 | $16.49 | 700 | — | — |
| 2023-01-23 | $7.28 | $16.69 | 400 | — | — |
| 2023-01-20 | $7.48 | $17.15 | 500 | — | — |
| 2023-01-19 | $7.57 | $17.36 | 0 | — | — |
| 2023-01-18 | $7.57 | $17.36 | 19,300 | — | — |
| 2023-01-17 | $6.79 | $15.57 | 0 | — | — |
| 2023-01-13 | $6.79 | $15.57 | 0 | — | — |
| 2023-01-12 | $6.79 | $15.57 | 0 | — | — |
| 2023-01-11 | $6.79 | $15.57 | 0 | — | — |
| 2023-01-10 | $6.79 | $15.57 | 0 | — | — |
| 2023-01-09 | $6.79 | $15.57 | 0 | — | — |
| 2023-01-06 | $6.79 | $15.57 | 0 | — | — |
| 2023-01-05 | $6.79 | $15.57 | 0 | — | — |
| 2023-01-04 | $6.79 | $15.57 | 1,600 | — | — |
| 2023-01-03 | $7.74 | $17.74 | 0 | — | — |