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
- 1995-08-07 to 2026-08-31
- 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 | $12.72 | $12.72 | 2,313 | — | — |
| 2023-12-28 | $11.84 | $11.84 | 1,525 | — | — |
| 2023-12-27 | $12.72 | $12.72 | 5,913 | — | — |
| 2023-12-26 | $12.40 | $12.40 | 5,338 | — | — |
| 2023-12-22 | $13.60 | $13.60 | 2,275 | — | — |
| 2023-12-21 | $13.36 | $13.36 | 1,638 | — | — |
| 2023-12-20 | $14.16 | $14.16 | 138 | — | — |
| 2023-12-19 | $13.52 | $13.52 | 2,363 | — | — |
| 2023-12-18 | $13.44 | $13.44 | 300 | — | — |
| 2023-12-15 | $13.84 | $13.84 | 1,400 | — | — |
| 2023-12-14 | $14.00 | $14.00 | 2,450 | — | — |
| 2023-12-13 | $13.92 | $13.92 | 588 | — | — |
| 2023-12-12 | $14.32 | $14.32 | 88 | — | — |
| 2023-12-11 | $14.64 | $14.64 | 63 | — | — |
| 2023-12-08 | $14.64 | $14.64 | 50 | — | — |
| 2023-12-07 | $13.84 | $13.84 | 38 | — | — |
| 2023-12-06 | $14.72 | $14.72 | 250 | — | — |
| 2023-12-05 | $14.56 | $14.56 | 788 | — | — |
| 2023-12-04 | $14.00 | $14.00 | 125 | — | — |
| 2023-12-01 | $13.44 | $13.44 | 300 | — | — |
| 2023-11-30 | $14.08 | $14.08 | 38 | — | — |
| 2023-11-29 | $14.08 | $14.08 | 1,188 | — | — |
| 2023-11-28 | $13.60 | $13.60 | 475 | — | — |
| 2023-11-27 | $13.52 | $13.52 | 38 | — | — |
| 2023-11-24 | $13.52 | $13.52 | 125 | — | — |
| 2023-11-22 | $13.52 | $13.52 | 0 | — | — |
| 2023-11-21 | $13.52 | $13.52 | 25 | — | — |
| 2023-11-20 | $13.68 | $13.68 | 275 | — | — |
| 2023-11-17 | $13.28 | $13.28 | 150 | — | — |
| 2023-11-16 | $13.52 | $13.52 | 238 | — | — |
| 2023-11-15 | $13.76 | $13.76 | 475 | — | — |
| 2023-11-14 | $13.60 | $13.60 | 288 | — | — |
| 2023-11-13 | $13.52 | $13.52 | 275 | — | — |
| 2023-11-10 | $13.60 | $13.60 | 238 | — | — |
| 2023-11-09 | $13.60 | $13.60 | 325 | — | — |
| 2023-11-08 | $13.76 | $13.76 | 125 | — | — |
| 2023-11-07 | $13.84 | $13.84 | 0 | — | — |
| 2023-11-06 | $13.84 | $13.84 | 38 | — | — |
| 2023-11-03 | $13.84 | $13.84 | 325 | — | — |
| 2023-11-02 | $13.52 | $13.52 | 288 | — | — |
| 2023-11-01 | $13.04 | $13.04 | 88 | — | — |
| 2023-10-31 | $13.04 | $13.04 | 250 | — | — |
| 2023-10-30 | $13.44 | $13.44 | 0 | — | — |
| 2023-10-27 | $13.44 | $13.44 | 0 | — | — |
| 2023-10-26 | $13.44 | $13.44 | 50 | — | — |
| 2023-10-25 | $13.52 | $13.52 | 200 | — | — |
| 2023-10-24 | $13.04 | $13.04 | 63 | — | — |
| 2023-10-23 | $13.60 | $13.60 | 225 | — | — |
| 2023-10-20 | $13.68 | $13.68 | 138 | — | — |
| 2023-10-19 | $14.24 | $14.24 | 113 | — | — |
| 2023-10-18 | $14.00 | $14.00 | 163 | — | — |
| 2023-10-17 | $14.40 | $14.40 | 0 | — | — |
| 2023-10-16 | $14.40 | $14.40 | 150 | — | — |
| 2023-10-13 | $13.60 | $13.60 | 38 | — | — |
| 2023-10-12 | $12.96 | $12.96 | 363 | — | — |
| 2023-10-11 | $13.68 | $13.68 | 88 | — | — |
| 2023-10-10 | $13.68 | $13.68 | 200 | — | — |
| 2023-10-09 | $14.00 | $14.00 | 75 | — | — |
| 2023-10-06 | $14.00 | $14.00 | 650 | — | — |
| 2023-10-05 | $14.88 | $14.88 | 250 | — | — |
| 2023-10-04 | $13.60 | $13.60 | 25 | — | — |
| 2023-10-03 | $13.60 | $13.60 | 1,938 | — | — |
| 2023-10-02 | $14.80 | $14.80 | 75 | — | — |
| 2023-09-29 | $15.36 | $15.36 | 175 | — | — |
| 2023-09-28 | $14.80 | $14.80 | 100 | — | — |
| 2023-09-27 | $14.96 | $14.96 | 150 | — | — |
| 2023-09-26 | $14.80 | $14.80 | 188 | — | — |
| 2023-09-25 | $14.64 | $14.64 | 0 | — | — |
| 2023-09-22 | $14.64 | $14.64 | 400 | — | — |
| 2023-09-21 | $15.60 | $15.60 | 150 | — | — |
| 2023-09-20 | $15.20 | $15.20 | 438 | — | — |
| 2023-09-19 | $15.20 | $15.20 | 225 | — | — |
| 2023-09-18 | $14.56 | $14.56 | 100 | — | — |
| 2023-09-15 | $15.12 | $15.12 | 700 | — | — |
| 2023-09-14 | $14.64 | $14.64 | 363 | — | — |
| 2023-09-13 | $14.88 | $14.88 | 1,263 | — | — |
| 2023-09-12 | $14.64 | $14.64 | 800 | — | — |
| 2023-09-11 | $15.04 | $15.04 | 575 | — | — |
| 2023-09-08 | $14.88 | $14.88 | 925 | — | — |
| 2023-09-07 | $15.28 | $15.28 | 500 | — | — |
| 2023-09-06 | $15.52 | $15.52 | 288 | — | — |
| 2023-09-05 | $15.36 | $15.36 | 563 | — | — |
| 2023-09-01 | $15.52 | $15.52 | 500 | — | — |
| 2023-08-31 | $15.04 | $15.04 | 75 | — | — |
| 2023-08-30 | $16.00 | $16.00 | 63 | — | — |
| 2023-08-29 | $15.76 | $15.76 | 338 | — | — |
| 2023-08-28 | $15.04 | $15.04 | 725 | — | — |
| 2023-08-25 | $15.92 | $15.92 | 438 | — | — |
| 2023-08-24 | $15.68 | $15.68 | 825 | — | — |
| 2023-08-23 | $15.76 | $15.76 | 1,263 | — | — |
| 2023-08-22 | $15.68 | $15.68 | 588 | — | — |
| 2023-08-21 | $15.68 | $15.68 | 1,550 | — | — |
| 2023-08-18 | $15.28 | $15.28 | 2,850 | — | — |
| 2023-08-17 | $16.40 | $16.40 | 550 | — | — |
| 2023-08-16 | $16.56 | $16.56 | 1,975 | — | — |
| 2023-08-15 | $17.44 | $17.44 | 1,763 | — | — |
| 2023-08-14 | $16.72 | $16.72 | 1,175 | — | — |
| 2023-08-11 | $17.36 | $17.36 | 563 | — | — |
| 2023-08-10 | $17.68 | $17.68 | 313 | — | — |
| 2023-08-09 | $18.48 | $18.48 | 575 | — | — |
| 2023-08-08 | $17.44 | $17.44 | 775 | — | — |
| 2023-08-07 | $18.48 | $18.48 | 2,313 | — | — |
| 2023-08-04 | $20.08 | $20.08 | 4,588 | — | — |
| 2023-08-03 | $20.00 | $20.00 | 9,288 | — | — |
| 2023-08-02 | $22.40 | $22.40 | 57,875 | — | — |
| 2023-08-01 | $18.72 | $18.72 | 24,075 | — | — |
| 2023-07-31 | $19.36 | $19.36 | 325,325 | — | — |
| 2023-07-28 | $15.68 | $15.68 | 149,363 | — | — |
| 2023-07-27 | $16.56 | $16.56 | 88 | — | — |
| 2023-07-26 | $16.16 | $16.16 | 88 | — | — |
| 2023-07-25 | $15.44 | $15.44 | 50 | — | — |
| 2023-07-24 | $15.84 | $15.84 | 400 | — | — |
| 2023-07-21 | $15.68 | $15.68 | 213 | — | — |
| 2023-07-20 | $15.92 | $15.92 | 1,025 | — | — |
| 2023-07-19 | $15.84 | $15.84 | 25 | — | — |
| 2023-07-18 | $16.80 | $16.80 | 175 | — | — |
| 2023-07-17 | $16.56 | $16.56 | 100 | — | — |
| 2023-07-14 | $15.76 | $15.76 | 50 | — | — |
| 2023-07-13 | $16.80 | $16.80 | 50 | — | — |
| 2023-07-12 | $16.72 | $16.72 | 613 | — | — |
| 2023-07-11 | $16.56 | $16.56 | 88 | — | — |
| 2023-07-10 | $17.04 | $17.04 | 150 | — | — |
| 2023-07-07 | $17.28 | $17.28 | 1,025 | — | — |
| 2023-07-06 | $17.60 | $17.60 | 1,850 | — | — |
| 2023-07-05 | $16.32 | $16.32 | 175 | — | — |
| 2023-07-03 | $16.00 | $16.00 | 0 | — | — |
| 2023-06-30 | $16.00 | $16.00 | 138 | — | — |
| 2023-06-29 | $16.32 | $16.32 | 113 | — | — |
| 2023-06-28 | $15.60 | $15.60 | 238 | — | — |
| 2023-06-27 | $16.56 | $16.56 | 738 | — | — |
| 2023-06-26 | $15.68 | $15.68 | 213 | — | — |
| 2023-06-23 | $15.68 | $15.68 | 213 | — | — |
| 2023-06-22 | $15.44 | $15.44 | 2,225 | — | — |
| 2023-06-21 | $16.48 | $16.48 | 163 | — | — |
| 2023-06-20 | $16.56 | $16.56 | 438 | — | — |
| 2023-06-16 | $15.36 | $15.36 | 313 | — | — |
| 2023-06-15 | $15.52 | $15.52 | 750 | — | — |
| 2023-06-14 | $15.68 | $15.68 | 1,088 | — | — |
| 2023-06-13 | $15.12 | $15.12 | 350 | — | — |
| 2023-06-12 | $15.04 | $15.04 | 188 | — | — |
| 2023-06-09 | $14.88 | $14.88 | 763 | — | — |
| 2023-06-08 | $16.00 | $16.00 | 250 | — | — |
| 2023-06-07 | $16.16 | $16.16 | 363 | — | — |
| 2023-06-06 | $16.08 | $16.08 | 200 | — | — |
| 2023-06-05 | $15.60 | $15.60 | 0 | — | — |
| 2023-06-02 | $15.60 | $15.60 | 1,975 | — | — |
| 2023-06-01 | $16.56 | $16.56 | 400 | — | — |
| 2023-05-31 | $16.08 | $16.08 | 175 | — | — |
| 2023-05-30 | $16.16 | $16.16 | 150 | — | — |
| 2023-05-26 | $16.08 | $16.08 | 275 | — | — |
| 2023-05-25 | $17.04 | $17.04 | 313 | — | — |
| 2023-05-24 | $18.16 | $18.16 | 563 | — | — |
| 2023-05-23 | $18.40 | $18.40 | 0 | — | — |
| 2023-05-22 | $18.40 | $18.40 | 200 | — | — |
| 2023-05-19 | $18.40 | $18.40 | 1,063 | — | — |
| 2023-05-18 | $18.40 | $18.40 | 250 | — | — |
| 2023-05-17 | $18.24 | $18.24 | 238 | — | — |
| 2023-05-16 | $17.92 | $17.92 | 388 | — | — |
| 2023-05-15 | $17.84 | $17.84 | 1,400 | — | — |
| 2023-05-12 | $18.32 | $18.32 | 1,100 | — | — |
| 2023-05-11 | $19.04 | $19.04 | 500 | — | — |
| 2023-05-10 | $19.20 | $19.20 | 475 | — | — |
| 2023-05-09 | $18.80 | $18.80 | 1,100 | — | — |
| 2023-05-08 | $21.20 | $21.20 | 150 | — | — |
| 2023-05-05 | $20.72 | $20.72 | 513 | — | — |
| 2023-05-04 | $19.92 | $19.92 | 438 | — | — |
| 2023-05-03 | $20.80 | $20.80 | 3,338 | — | — |
| 2023-05-02 | $20.16 | $20.16 | 5,538 | — | — |
| 2023-05-01 | $25.68 | $25.68 | 40,150 | — | — |
| 2023-04-28 | $18.40 | $18.40 | 11,163 | — | — |
| 2023-04-27 | $14.00 | $14.00 | 63 | — | — |
| 2023-04-26 | $14.00 | $14.00 | 4,463 | — | — |
| 2023-04-25 | $14.00 | $14.00 | 475 | — | — |
| 2023-04-24 | $14.00 | $14.00 | 525 | — | — |
| 2023-04-21 | $14.56 | $14.56 | 2,263 | — | — |
| 2023-04-20 | $16.40 | $16.40 | 2,088 | — | — |
| 2023-04-19 | $17.12 | $17.12 | 1,025 | — | — |
| 2023-04-18 | $17.76 | $17.76 | 4,788 | — | — |
| 2023-04-17 | $19.04 | $19.04 | 3,388 | — | — |
| 2023-04-14 | $17.04 | $17.04 | 7,338 | — | — |
| 2023-04-13 | $18.16 | $18.16 | 488 | — | — |
| 2023-04-12 | $17.36 | $17.36 | 1,288 | — | — |
| 2023-04-11 | $18.48 | $18.48 | 250 | — | — |
| 2023-04-10 | $18.32 | $18.32 | 388 | — | — |
| 2023-04-06 | $18.80 | $18.80 | 538 | — | — |
| 2023-04-05 | $17.52 | $17.52 | 1,150 | — | — |
| 2023-04-04 | $20.16 | $20.16 | 1,150 | — | — |
| 2023-04-03 | $22.00 | $22.00 | 14,825 | — | — |
| 2023-03-31 | $24.80 | $24.80 | 2,383 | — | — |
| 2023-03-30 | $22.40 | $22.40 | 180 | — | — |
| 2023-03-29 | $23.20 | $23.20 | 1,250 | — | — |
| 2023-03-28 | $24.40 | $24.40 | 155 | — | — |
| 2023-03-27 | $24.00 | $24.00 | 120 | — | — |
| 2023-03-24 | $24.40 | $24.40 | 190 | — | — |
| 2023-03-23 | $24.80 | $24.80 | 1,053 | — | — |
| 2023-03-22 | $24.80 | $24.80 | 498 | — | — |
| 2023-03-21 | $24.80 | $24.80 | 468 | — | — |
| 2023-03-20 | $25.20 | $25.20 | 263 | — | — |
| 2023-03-17 | $26.00 | $26.00 | 443 | — | — |
| 2023-03-16 | $26.00 | $26.00 | 858 | — | — |
| 2023-03-15 | $26.40 | $26.40 | 828 | — | — |
| 2023-03-14 | $30.40 | $30.40 | 278 | — | — |
| 2023-03-13 | $31.60 | $31.60 | 555 | — | — |
| 2023-03-10 | $32.40 | $32.40 | 58 | — | — |
| 2023-03-09 | $32.40 | $32.40 | 460 | — | — |
| 2023-03-08 | $32.80 | $32.80 | 800 | — | — |
| 2023-03-07 | $33.20 | $33.20 | 253 | — | — |
| 2023-03-06 | $33.20 | $33.20 | 855 | — | — |
| 2023-03-03 | $33.20 | $33.20 | 930 | — | — |
| 2023-03-02 | $34.40 | $34.40 | 1,090 | — | — |
| 2023-03-01 | $33.20 | $33.20 | 5,693 | — | — |
| 2023-02-28 | $29.60 | $29.60 | 12,380 | — | — |
| 2023-02-27 | $28.00 | $28.00 | 420 | — | — |
| 2023-02-24 | $24.80 | $24.80 | 1,053 | — | — |
| 2023-02-23 | $29.20 | $29.20 | 1,313 | — | — |
| 2023-02-22 | $32.00 | $32.00 | 400 | — | — |
| 2023-02-21 | $32.80 | $32.80 | 198 | — | — |
| 2023-02-17 | $33.20 | $33.20 | 260 | — | — |
| 2023-02-16 | $33.60 | $33.60 | 453 | — | — |
| 2023-02-15 | $33.20 | $33.20 | 1,143 | — | — |
| 2023-02-14 | $32.00 | $32.00 | 973 | — | — |
| 2023-02-13 | $32.40 | $32.40 | 3,368 | — | — |
| 2023-02-10 | $30.00 | $30.00 | 668 | — | — |
| 2023-02-09 | $28.40 | $28.40 | 3,890 | — | — |
| 2023-02-08 | $26.00 | $26.00 | 1,985 | — | — |
| 2023-02-07 | $28.00 | $28.00 | 558 | — | — |
| 2023-02-06 | $27.20 | $27.20 | 628 | — | — |
| 2023-02-03 | $25.20 | $25.20 | 2,923 | — | — |
| 2023-02-02 | $27.20 | $27.20 | 9,323 | — | — |
| 2023-02-01 | $24.40 | $24.40 | 3,275 | — | — |
| 2023-01-31 | $21.60 | $21.60 | 4,103 | — | — |
| 2023-01-30 | $17.60 | $17.60 | 618 | — | — |
| 2023-01-27 | $17.20 | $17.20 | 228 | — | — |
| 2023-01-26 | $17.60 | $17.60 | 793 | — | — |
| 2023-01-25 | $17.60 | $17.60 | 170 | — | — |
| 2023-01-24 | $17.20 | $17.20 | 195 | — | — |
| 2023-01-23 | $17.60 | $17.60 | 65 | — | — |
| 2023-01-20 | $17.60 | $17.60 | 263 | — | — |
| 2023-01-19 | $17.60 | $17.60 | 183 | — | — |
| 2023-01-18 | $16.80 | $16.80 | 513 | — | — |
| 2023-01-17 | $17.20 | $17.20 | 1,690 | — | — |
| 2023-01-13 | $17.60 | $17.60 | 290 | — | — |
| 2023-01-12 | $18.40 | $18.40 | 388 | — | — |
| 2023-01-11 | $18.00 | $18.00 | 203 | — | — |
| 2023-01-10 | $16.80 | $16.80 | 105 | — | — |
| 2023-01-09 | $16.80 | $16.80 | 365 | — | — |
| 2023-01-06 | $16.80 | $16.80 | 693 | — | — |
| 2023-01-05 | $18.00 | $18.00 | 3,400 | — | — |
| 2023-01-04 | $15.20 | $15.20 | 68 | — | — |
| 2023-01-03 | $14.40 | $14.40 | 710 | — | — |