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
- 1989-03-03 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 | $16.20 | $31.25 | 7,793 | — | — |
| 2023-12-28 | $16.05 | $30.96 | 56,680 | — | — |
| 2023-12-27 | $12.75 | $24.60 | 3,607 | — | — |
| 2023-12-26 | $12.60 | $24.31 | 2,120 | — | — |
| 2023-12-22 | $12.60 | $24.31 | 647 | — | — |
| 2023-12-21 | $12.60 | $24.31 | 1,247 | — | — |
| 2023-12-20 | $12.90 | $24.88 | 3,240 | — | — |
| 2023-12-19 | $12.45 | $24.02 | 1,940 | — | — |
| 2023-12-18 | $12.45 | $24.02 | 913 | — | — |
| 2023-12-15 | $12.45 | $24.02 | 1,247 | — | — |
| 2023-12-14 | $12.45 | $24.02 | 1,680 | — | — |
| 2023-12-13 | $12.15 | $23.44 | 1,753 | — | — |
| 2023-12-12 | $12.30 | $23.73 | 2,120 | — | — |
| 2023-12-11 | $12.30 | $23.73 | 2,580 | — | — |
| 2023-12-08 | $12.15 | $23.44 | 987 | — | — |
| 2023-12-07 | $12.30 | $23.73 | 1,467 | — | — |
| 2023-12-06 | $11.70 | $22.57 | 4,067 | — | — |
| 2023-12-05 | $12.00 | $23.15 | 2,540 | — | — |
| 2023-12-04 | $12.15 | $23.44 | 2,787 | — | — |
| 2023-12-01 | $12.30 | $23.73 | 4,113 | — | — |
| 2023-11-30 | $12.30 | $23.73 | 3,147 | — | — |
| 2023-11-29 | $12.00 | $23.15 | 5,233 | — | — |
| 2023-11-28 | $12.15 | $23.44 | 2,060 | — | — |
| 2023-11-27 | $12.15 | $23.44 | 1,787 | — | — |
| 2023-11-24 | $12.15 | $23.44 | 2,327 | — | — |
| 2023-11-22 | $11.55 | $22.28 | 3,307 | — | — |
| 2023-11-21 | $11.70 | $22.57 | 4,893 | — | — |
| 2023-11-20 | $11.55 | $22.28 | 2,867 | — | — |
| 2023-11-17 | $10.80 | $20.83 | 2,607 | — | — |
| 2023-11-16 | $10.80 | $20.83 | 1,513 | — | — |
| 2023-11-15 | $10.80 | $20.83 | 2,013 | — | — |
| 2023-11-14 | $10.50 | $20.25 | 4,220 | — | — |
| 2023-11-13 | $10.05 | $19.39 | 1,073 | — | — |
| 2023-11-10 | $10.05 | $19.39 | 1,427 | — | — |
| 2023-11-09 | $10.20 | $19.68 | 1,427 | — | — |
| 2023-11-08 | $10.65 | $20.54 | 1,753 | — | — |
| 2023-11-07 | $10.35 | $19.97 | 887 | — | — |
| 2023-11-06 | $10.35 | $19.97 | 1,513 | — | — |
| 2023-11-03 | $10.05 | $19.39 | 3,507 | — | — |
| 2023-11-02 | $10.05 | $19.39 | 2,153 | — | — |
| 2023-11-01 | $9.90 | $19.10 | 1,587 | — | — |
| 2023-10-31 | $9.90 | $19.10 | 1,120 | — | — |
| 2023-10-30 | $9.90 | $19.10 | 473 | — | — |
| 2023-10-27 | $9.75 | $18.81 | 480 | — | — |
| 2023-10-26 | $9.75 | $18.81 | 993 | — | — |
| 2023-10-25 | $10.05 | $19.39 | 1,327 | — | — |
| 2023-10-24 | $10.05 | $19.39 | 1,053 | — | — |
| 2023-10-23 | $9.90 | $19.10 | 740 | — | — |
| 2023-10-20 | $10.20 | $19.68 | 1,920 | — | — |
| 2023-10-19 | $10.65 | $20.54 | 633 | — | — |
| 2023-10-18 | $10.65 | $20.54 | 947 | — | — |
| 2023-10-17 | $10.50 | $20.25 | 1,147 | — | — |
| 2023-10-16 | $10.65 | $20.54 | 2,160 | — | — |
| 2023-10-13 | $10.80 | $20.83 | 1,367 | — | — |
| 2023-10-12 | $11.10 | $21.41 | 2,933 | — | — |
| 2023-10-11 | $10.80 | $20.83 | 2,067 | — | — |
| 2023-10-10 | $10.95 | $21.12 | 1,673 | — | — |
| 2023-10-09 | $10.95 | $21.12 | 3,667 | — | — |
| 2023-10-06 | $11.10 | $21.41 | 1,953 | — | — |
| 2023-10-05 | $11.25 | $21.70 | 2,547 | — | — |
| 2023-10-04 | $11.40 | $21.99 | 1,787 | — | — |
| 2023-10-03 | $11.55 | $22.28 | 1,707 | — | — |
| 2023-10-02 | $11.55 | $22.28 | 2,313 | — | — |
| 2023-09-29 | $11.40 | $21.99 | 2,273 | — | — |
| 2023-09-28 | $11.25 | $21.70 | 1,953 | — | — |
| 2023-09-27 | $11.55 | $22.28 | 2,260 | — | — |
| 2023-09-26 | $11.70 | $22.57 | 2,353 | — | — |
| 2023-09-25 | $11.55 | $22.28 | 1,267 | — | — |
| 2023-09-22 | $11.70 | $22.57 | 2,760 | — | — |
| 2023-09-21 | $12.00 | $23.15 | 880 | — | — |
| 2023-09-20 | $11.85 | $22.86 | 2,180 | — | — |
| 2023-09-19 | $12.15 | $23.44 | 2,560 | — | — |
| 2023-09-18 | $12.15 | $23.44 | 2,587 | — | — |
| 2023-09-15 | $12.15 | $23.44 | 1,967 | — | — |
| 2023-09-14 | $12.15 | $23.44 | 3,940 | — | — |
| 2023-09-13 | $11.85 | $22.86 | 5,413 | — | — |
| 2023-09-12 | $11.70 | $22.57 | 1,313 | — | — |
| 2023-09-11 | $11.70 | $22.57 | 6,667 | — | — |
| 2023-09-08 | $12.15 | $23.44 | 6,807 | — | — |
| 2023-09-07 | $12.15 | $23.44 | 4,260 | — | — |
| 2023-09-06 | $12.60 | $24.31 | 7,260 | — | — |
| 2023-09-05 | $13.50 | $26.04 | 5,080 | — | — |
| 2023-09-01 | $13.35 | $25.75 | 1,647 | — | — |
| 2023-08-31 | $13.20 | $25.46 | 4,027 | — | — |
| 2023-08-30 | $12.60 | $24.31 | 1,280 | — | — |
| 2023-08-29 | $12.60 | $24.31 | 3,520 | — | — |
| 2023-08-28 | $12.45 | $24.02 | 3,420 | — | — |
| 2023-08-25 | $12.90 | $24.88 | 1,140 | — | — |
| 2023-08-24 | $12.75 | $24.60 | 1,613 | — | — |
| 2023-08-23 | $13.05 | $25.17 | 4,100 | — | — |
| 2023-08-22 | $13.05 | $25.17 | 5,727 | — | — |
| 2023-08-21 | $12.75 | $24.60 | 5,827 | — | — |
| 2023-08-18 | $12.15 | $23.44 | 2,267 | — | — |
| 2023-08-17 | $12.00 | $23.15 | 4,500 | — | — |
| 2023-08-16 | $11.70 | $22.57 | 3,793 | — | — |
| 2023-08-15 | $11.85 | $22.86 | 5,753 | — | — |
| 2023-08-14 | $12.00 | $23.15 | 9,713 | — | — |
| 2023-08-11 | $11.40 | $21.99 | 2,333 | — | — |
| 2023-08-10 | $11.40 | $21.99 | 4,727 | — | — |
| 2023-08-09 | $11.40 | $21.99 | 9,873 | — | — |
| 2023-08-08 | $11.55 | $22.28 | 2,087 | — | — |
| 2023-08-07 | $11.70 | $22.57 | 5,120 | — | — |
| 2023-08-04 | $12.15 | $23.44 | 1,613 | — | — |
| 2023-08-03 | $11.85 | $22.86 | 19,607 | — | — |
| 2023-08-02 | $11.85 | $22.86 | 4,287 | — | — |
| 2023-08-01 | $12.15 | $23.44 | 2,000 | — | — |
| 2023-07-31 | $12.15 | $23.44 | 8,373 | — | — |
| 2023-07-28 | $11.55 | $22.28 | 827 | — | — |
| 2023-07-27 | $11.40 | $21.99 | 4,273 | — | — |
| 2023-07-26 | $11.70 | $22.57 | 2,173 | — | — |
| 2023-07-25 | $11.85 | $22.86 | 3,140 | — | — |
| 2023-07-24 | $12.15 | $23.44 | 4,493 | — | — |
| 2023-07-21 | $11.70 | $22.57 | 2,820 | — | — |
| 2023-07-20 | $11.70 | $22.57 | 5,680 | — | — |
| 2023-07-19 | $11.70 | $22.57 | 3,587 | — | — |
| 2023-07-18 | $12.00 | $23.15 | 2,733 | — | — |
| 2023-07-17 | $12.00 | $23.15 | 5,687 | — | — |
| 2023-07-14 | $11.85 | $22.86 | 5,067 | — | — |
| 2023-07-13 | $12.15 | $23.44 | 4,993 | — | — |
| 2023-07-12 | $11.70 | $22.57 | 6,340 | — | — |
| 2023-07-11 | $11.85 | $22.86 | 9,413 | — | — |
| 2023-07-10 | $11.25 | $21.70 | 3,500 | — | — |
| 2023-07-07 | $11.25 | $21.70 | 5,800 | — | — |
| 2023-07-06 | $11.25 | $21.70 | 10,587 | — | — |
| 2023-07-05 | $10.95 | $21.12 | 16,807 | — | — |
| 2023-07-03 | $12.00 | $23.15 | 5,293 | — | — |
| 2023-06-30 | $12.45 | $24.02 | 8,833 | — | — |
| 2023-06-29 | $12.45 | $24.02 | 20,933 | — | — |
| 2023-06-28 | $13.05 | $25.17 | 2,220 | — | — |
| 2023-06-27 | $13.05 | $25.17 | 4,227 | — | — |
| 2023-06-26 | $13.05 | $25.17 | 4,707 | — | — |
| 2023-06-23 | $13.35 | $25.75 | 8,220 | — | — |
| 2023-06-22 | $13.35 | $25.75 | 8,607 | — | — |
| 2023-06-21 | $13.50 | $26.04 | 12,233 | — | — |
| 2023-06-20 | $14.40 | $27.78 | 7,273 | — | — |
| 2023-06-16 | $14.55 | $28.07 | 8,633 | — | — |
| 2023-06-15 | $15.15 | $29.23 | 7,153 | — | — |
| 2023-06-14 | $15.00 | $28.94 | 12,520 | — | — |
| 2023-06-13 | $15.15 | $29.23 | 18,193 | — | — |
| 2023-06-12 | $14.70 | $28.36 | 17,073 | — | — |
| 2023-06-09 | $13.80 | $26.62 | 33,040 | — | — |
| 2023-06-08 | $14.85 | $28.65 | 30,047 | — | — |
| 2023-06-07 | $15.30 | $29.51 | 14,493 | — | — |
| 2023-06-06 | $15.45 | $29.80 | 29,780 | — | — |
| 2023-06-05 | $15.45 | $29.80 | 37,227 | — | — |
| 2023-06-02 | $17.25 | $33.28 | 64,700 | — | — |
| 2023-06-01 | $16.80 | $32.41 | 187,980 | — | — |
| 2023-05-31 | $34.20 | $37.04 | 64,153 | — | — |
| 2023-05-30 | $35.70 | $38.66 | 32,567 | — | — |
| 2023-05-26 | $33.15 | $35.90 | 20,013 | — | — |
| 2023-05-25 | $34.65 | $37.52 | 33,687 | — | — |
| 2023-05-24 | $32.25 | $34.93 | 13,560 | — | — |
| 2023-05-23 | $31.20 | $33.79 | 24,787 | — | — |
| 2023-05-22 | $31.65 | $34.28 | 106,673 | — | — |
| 2023-05-19 | $38.25 | $41.42 | 131,733 | — | — |
| 2023-05-18 | $36.45 | $39.47 | 154,987 | — | — |
| 2023-05-17 | $33.45 | $36.23 | 135,720 | — | — |
| 2023-05-16 | $30.00 | $32.49 | 45,707 | — | — |
| 2023-05-15 | $28.35 | $30.70 | 56,033 | — | — |
| 2023-05-12 | $28.80 | $31.19 | 59,540 | — | — |
| 2023-05-11 | $30.30 | $32.81 | 92,180 | — | — |
| 2023-05-10 | $30.90 | $33.46 | 186,253 | — | — |
| 2023-05-09 | $32.10 | $34.76 | 3,722,420 | — | — |
| 2023-05-08 | $18.60 | $20.14 | 1,667 | — | — |
| 2023-05-05 | $18.30 | $19.82 | 1,167 | — | — |
| 2023-05-04 | $18.30 | $19.82 | 1,100 | — | — |
| 2023-05-03 | $18.15 | $19.66 | 427 | — | — |
| 2023-05-02 | $18.45 | $19.98 | 1,440 | — | — |
| 2023-05-01 | $18.75 | $20.31 | 1,033 | — | — |
| 2023-04-28 | $19.20 | $20.79 | 1,033 | — | — |
| 2023-04-27 | $19.20 | $20.79 | 2,093 | — | — |
| 2023-04-26 | $18.45 | $19.98 | 1,087 | — | — |
| 2023-04-25 | $18.60 | $20.14 | 1,220 | — | — |
| 2023-04-24 | $18.45 | $19.98 | 2,573 | — | — |
| 2023-04-21 | $18.15 | $19.66 | 6,213 | — | — |
| 2023-04-20 | $19.50 | $21.12 | 2,200 | — | — |
| 2023-04-19 | $19.95 | $21.61 | 1,273 | — | — |
| 2023-04-18 | $19.50 | $21.12 | 1,953 | — | — |
| 2023-04-17 | $19.80 | $21.44 | 1,667 | — | — |
| 2023-04-14 | $19.65 | $21.28 | 967 | — | — |
| 2023-04-13 | $20.10 | $21.77 | 1,087 | — | — |
| 2023-04-12 | $19.05 | $20.63 | 1,593 | — | — |
| 2023-04-11 | $18.90 | $20.47 | 1,013 | — | — |
| 2023-04-10 | $19.35 | $20.96 | 873 | — | — |
| 2023-04-06 | $19.95 | $21.61 | 7,000 | — | — |
| 2023-04-05 | $20.25 | $21.93 | 3,327 | — | — |
| 2023-04-04 | $20.85 | $22.58 | 1,613 | — | — |
| 2023-04-03 | $21.75 | $23.55 | 1,473 | — | — |
| 2023-03-31 | $22.65 | $24.53 | 2,467 | — | — |
| 2023-03-30 | $21.60 | $23.39 | 1,047 | — | — |
| 2023-03-29 | $21.30 | $23.07 | 2,540 | — | — |
| 2023-03-28 | $21.15 | $22.90 | 7,513 | — | — |
| 2023-03-27 | $20.25 | $21.93 | 1,860 | — | — |
| 2023-03-24 | $19.95 | $21.61 | 967 | — | — |
| 2023-03-23 | $19.50 | $21.12 | 1,247 | — | — |
| 2023-03-22 | $20.25 | $21.93 | 3,220 | — | — |
| 2023-03-21 | $19.80 | $21.44 | 6,320 | — | — |
| 2023-03-20 | $19.50 | $21.12 | 4,387 | — | — |
| 2023-03-17 | $20.25 | $21.93 | 1,500 | — | — |
| 2023-03-16 | $20.85 | $22.58 | 1,620 | — | — |
| 2023-03-15 | $20.70 | $22.42 | 2,633 | — | — |
| 2023-03-14 | $21.00 | $22.74 | 1,387 | — | — |
| 2023-03-13 | $20.85 | $22.58 | 2,860 | — | — |
| 2023-03-10 | $20.70 | $22.42 | 8,340 | — | — |
| 2023-03-09 | $21.00 | $22.74 | 6,493 | — | — |
| 2023-03-08 | $22.65 | $24.53 | 5,013 | — | — |
| 2023-03-07 | $23.10 | $25.02 | 573 | — | — |
| 2023-03-06 | $22.95 | $24.85 | 4,160 | — | — |
| 2023-03-03 | $23.10 | $25.02 | 987 | — | — |
| 2023-03-02 | $22.95 | $24.85 | 7,220 | — | — |
| 2023-03-01 | $23.25 | $25.18 | 2,200 | — | — |
| 2023-02-28 | $23.70 | $25.67 | 5,347 | — | — |
| 2023-02-27 | $23.10 | $25.02 | 6,327 | — | — |
| 2023-02-24 | $24.00 | $25.99 | 8,247 | — | — |
| 2023-02-23 | $25.35 | $27.45 | 7,107 | — | — |
| 2023-02-22 | $25.80 | $27.94 | 5,053 | — | — |
| 2023-02-21 | $24.90 | $26.97 | 3,440 | — | — |
| 2023-02-17 | $25.20 | $27.29 | 713 | — | — |
| 2023-02-16 | $24.90 | $26.97 | 1,820 | — | — |
| 2023-02-15 | $24.90 | $26.97 | 460 | — | — |
| 2023-02-14 | $25.50 | $27.62 | 1,440 | — | — |
| 2023-02-13 | $24.45 | $26.48 | 3,193 | — | — |
| 2023-02-10 | $24.90 | $26.97 | 2,353 | — | — |
| 2023-02-09 | $25.95 | $28.10 | 3,253 | — | — |
| 2023-02-08 | $25.95 | $28.10 | 393 | — | — |
| 2023-02-07 | $26.25 | $28.43 | 2,733 | — | — |
| 2023-02-06 | $26.10 | $28.27 | 880 | — | — |
| 2023-02-03 | $25.50 | $27.62 | 5,173 | — | — |
| 2023-02-02 | $25.95 | $28.10 | 2,407 | — | — |
| 2023-02-01 | $26.10 | $28.27 | 4,067 | — | — |
| 2023-01-31 | $26.10 | $28.27 | 1,847 | — | — |
| 2023-01-30 | $25.50 | $27.62 | 10,727 | — | — |
| 2023-01-27 | $26.40 | $28.59 | 8,713 | — | — |
| 2023-01-26 | $25.80 | $27.94 | 4,180 | — | — |
| 2023-01-25 | $26.70 | $28.92 | 5,860 | — | — |
| 2023-01-24 | $25.50 | $27.62 | 5,847 | — | — |
| 2023-01-23 | $25.65 | $27.78 | 8,707 | — | — |
| 2023-01-20 | $25.05 | $27.13 | 9,833 | — | — |
| 2023-01-19 | $25.80 | $27.94 | 6,440 | — | — |
| 2023-01-18 | $25.80 | $27.94 | 12,913 | — | — |
| 2023-01-17 | $28.05 | $30.38 | 23,260 | — | — |
| 2023-01-13 | $27.00 | $29.24 | 8,453 | — | — |
| 2023-01-12 | $25.50 | $27.62 | 5,333 | — | — |
| 2023-01-11 | $26.25 | $28.43 | 11,807 | — | — |
| 2023-01-10 | $25.80 | $27.94 | 4,567 | — | — |
| 2023-01-09 | $25.95 | $28.10 | 8,427 | — | — |
| 2023-01-06 | $25.65 | $27.78 | 14,847 | — | — |
| 2023-01-05 | $27.60 | $29.89 | 17,227 | — | — |
| 2023-01-04 | $27.00 | $29.24 | 44,987 | — | — |
| 2023-01-03 | $22.95 | $24.85 | 8,593 | — | — |