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
- 2021-11-19 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 | $15.21 | $15.21 | 10,177 | — | — |
| 2023-12-28 | $16.90 | $16.90 | 13,162 | — | — |
| 2023-12-27 | $15.86 | $15.86 | 47,438 | — | — |
| 2023-12-26 | $12.97 | $12.97 | 22,954 | — | — |
| 2023-12-22 | $15.60 | $15.60 | 67,146 | — | — |
| 2023-12-21 | $11.38 | $11.38 | 30,438 | — | — |
| 2023-12-20 | $8.19 | $8.19 | 2,415 | — | — |
| 2023-12-19 | $8.58 | $8.58 | 10,962 | — | — |
| 2023-12-18 | $7.25 | $7.25 | 4,446 | — | — |
| 2023-12-15 | $7.54 | $7.54 | 17,015 | — | — |
| 2023-12-14 | $7.18 | $7.18 | 17,000 | — | — |
| 2023-12-13 | $5.85 | $5.85 | 7,515 | — | — |
| 2023-12-12 | $5.98 | $5.98 | 5,692 | — | — |
| 2023-12-11 | $6.02 | $6.02 | 3,054 | — | — |
| 2023-12-08 | $6.16 | $6.16 | 7,585 | — | — |
| 2023-12-07 | $6.60 | $6.60 | 13,185 | — | — |
| 2023-12-06 | $6.66 | $6.66 | 14,885 | — | — |
| 2023-12-05 | $6.32 | $6.32 | 9,285 | — | — |
| 2023-12-04 | $6.24 | $6.24 | 13,262 | — | — |
| 2023-12-01 | $6.51 | $6.51 | 27,992 | — | — |
| 2023-11-30 | $7.93 | $7.93 | 6,238 | — | — |
| 2023-11-29 | $8.35 | $8.35 | 4,508 | — | — |
| 2023-11-28 | $8.07 | $8.07 | 6,954 | — | — |
| 2023-11-27 | $9.10 | $9.10 | 4,369 | — | — |
| 2023-11-24 | $9.24 | $9.24 | 1,385 | — | — |
| 2023-11-22 | $9.53 | $9.53 | 1,423 | — | — |
| 2023-11-21 | $9.33 | $9.33 | 2,885 | — | — |
| 2023-11-20 | $9.43 | $9.43 | 1,623 | — | — |
| 2023-11-17 | $9.39 | $9.39 | 2,785 | — | — |
| 2023-11-16 | $9.15 | $9.15 | 1,946 | — | — |
| 2023-11-15 | $9.24 | $9.24 | 19,885 | — | — |
| 2023-11-14 | $9.36 | $9.36 | 4,062 | — | — |
| 2023-11-13 | $8.84 | $8.84 | 2,831 | — | — |
| 2023-11-10 | $8.62 | $8.62 | 12,192 | — | — |
| 2023-11-09 | $9.75 | $9.75 | 4,715 | — | — |
| 2023-11-08 | $9.75 | $9.75 | 2,354 | — | — |
| 2023-11-07 | $10.27 | $10.27 | 5,685 | — | — |
| 2023-11-06 | $10.66 | $10.66 | 1,262 | — | — |
| 2023-11-03 | $10.53 | $10.53 | 12,438 | — | — |
| 2023-11-02 | $11.70 | $11.70 | 2,385 | — | — |
| 2023-11-01 | $11.44 | $11.44 | 2,346 | — | — |
| 2023-10-31 | $11.31 | $11.31 | 2,169 | — | — |
| 2023-10-30 | $10.92 | $10.92 | 10,000 | — | — |
| 2023-10-27 | $13.52 | $13.52 | 3,831 | — | — |
| 2023-10-26 | $13.00 | $13.00 | 2,815 | — | — |
| 2023-10-25 | $13.39 | $13.39 | 3,292 | — | — |
| 2023-10-24 | $13.59 | $13.59 | 7,546 | — | — |
| 2023-10-23 | $12.25 | $12.25 | 10,723 | — | — |
| 2023-10-20 | $12.34 | $12.34 | 6,438 | — | — |
| 2023-10-19 | $13.26 | $13.26 | 5,992 | — | — |
| 2023-10-18 | $13.78 | $13.78 | 5,223 | — | — |
| 2023-10-17 | $14.69 | $14.69 | 2,069 | — | — |
| 2023-10-16 | $14.69 | $14.69 | 1,485 | — | — |
| 2023-10-13 | $14.56 | $14.56 | 2,508 | — | — |
| 2023-10-12 | $15.08 | $15.08 | 6,446 | — | — |
| 2023-10-11 | $16.12 | $16.12 | 5,038 | — | — |
| 2023-10-10 | $16.77 | $16.77 | 2,808 | — | — |
| 2023-10-09 | $17.55 | $17.55 | 3,854 | — | — |
| 2023-10-06 | $17.16 | $17.16 | 3,808 | — | — |
| 2023-10-05 | $16.51 | $16.51 | 7,723 | — | — |
| 2023-10-04 | $16.64 | $16.64 | 6,800 | — | — |
| 2023-10-03 | $15.73 | $15.73 | 12,946 | — | — |
| 2023-10-02 | $15.86 | $15.86 | 17,654 | — | — |
| 2023-09-29 | $17.16 | $17.16 | 30,823 | — | — |
| 2023-09-28 | $16.25 | $16.25 | 14,377 | — | — |
| 2023-09-27 | $13.13 | $13.13 | 5,562 | — | — |
| 2023-09-26 | $13.13 | $13.13 | 14,262 | — | — |
| 2023-09-25 | $13.78 | $13.78 | 24,708 | — | — |
| 2023-09-22 | $17.68 | $17.68 | 5,038 | — | — |
| 2023-09-21 | $18.33 | $18.33 | 6,946 | — | — |
| 2023-09-20 | $18.33 | $18.33 | 6,723 | — | — |
| 2023-09-19 | $19.89 | $19.89 | 17,615 | — | — |
| 2023-09-18 | $24.05 | $24.05 | 2,000 | — | — |
| 2023-09-15 | $23.66 | $23.66 | 1,231 | — | — |
| 2023-09-14 | $23.40 | $23.40 | 2,415 | — | — |
| 2023-09-13 | $24.31 | $24.31 | 3,031 | — | — |
| 2023-09-12 | $24.44 | $24.44 | 1,546 | — | — |
| 2023-09-11 | $23.92 | $23.92 | 1,000 | — | — |
| 2023-09-08 | $23.92 | $23.92 | 2,262 | — | — |
| 2023-09-07 | $24.31 | $24.31 | 1,869 | — | — |
| 2023-09-06 | $24.83 | $24.83 | 2,223 | — | — |
| 2023-09-05 | $24.70 | $24.70 | 2,669 | — | — |
| 2023-09-01 | $24.96 | $24.96 | 2,908 | — | — |
| 2023-08-31 | $24.96 | $24.96 | 1,046 | — | — |
| 2023-08-30 | $25.22 | $25.22 | 2,292 | — | — |
| 2023-08-29 | $24.18 | $24.18 | 3,146 | — | — |
| 2023-08-28 | $24.31 | $24.31 | 1,554 | — | — |
| 2023-08-25 | $25.48 | $25.48 | 1,462 | — | — |
| 2023-08-24 | $24.96 | $24.96 | 577 | — | — |
| 2023-08-23 | $25.61 | $25.61 | 3,092 | — | — |
| 2023-08-22 | $24.83 | $24.83 | 2,231 | — | — |
| 2023-08-21 | $25.74 | $25.74 | 3,031 | — | — |
| 2023-08-18 | $25.22 | $25.22 | 1,331 | — | — |
| 2023-08-17 | $24.31 | $24.31 | 3,654 | — | — |
| 2023-08-16 | $24.96 | $24.96 | 6,100 | — | — |
| 2023-08-15 | $24.83 | $24.83 | 5,146 | — | — |
| 2023-08-14 | $26.00 | $26.00 | 1,762 | — | — |
| 2023-08-11 | $26.39 | $26.39 | 5,738 | — | — |
| 2023-08-10 | $27.17 | $27.17 | 10,915 | — | — |
| 2023-08-09 | $25.87 | $25.87 | 1,431 | — | — |
| 2023-08-08 | $25.74 | $25.74 | 2,992 | — | — |
| 2023-08-07 | $25.74 | $25.74 | 2,400 | — | — |
| 2023-08-04 | $26.26 | $26.26 | 1,254 | — | — |
| 2023-08-03 | $26.52 | $26.52 | 1,069 | — | — |
| 2023-08-02 | $26.78 | $26.78 | 3,900 | — | — |
| 2023-08-01 | $25.87 | $25.87 | 4,008 | — | — |
| 2023-07-31 | $27.56 | $27.56 | 6,115 | — | — |
| 2023-07-28 | $26.52 | $26.52 | 3,069 | — | — |
| 2023-07-27 | $25.61 | $25.61 | 5,338 | — | — |
| 2023-07-26 | $26.39 | $26.39 | 5,862 | — | — |
| 2023-07-25 | $27.30 | $27.30 | 4,600 | — | — |
| 2023-07-24 | $27.56 | $27.56 | 7,754 | — | — |
| 2023-07-21 | $27.17 | $27.17 | 3,754 | — | — |
| 2023-07-20 | $27.04 | $27.04 | 3,123 | — | — |
| 2023-07-19 | $27.30 | $27.30 | 6,600 | — | — |
| 2023-07-18 | $26.00 | $26.00 | 10,585 | — | — |
| 2023-07-17 | $28.86 | $28.86 | 7,485 | — | — |
| 2023-07-14 | $27.17 | $27.17 | 7,538 | — | — |
| 2023-07-13 | $27.75 | $27.75 | 26,238 | — | — |
| 2023-07-12 | $31.20 | $31.20 | 4,708 | — | — |
| 2023-07-11 | $32.89 | $32.89 | 7,069 | — | — |
| 2023-07-10 | $30.03 | $30.03 | 2,846 | — | — |
| 2023-07-07 | $29.51 | $29.51 | 2,985 | — | — |
| 2023-07-06 | $27.56 | $27.56 | 4,508 | — | — |
| 2023-07-05 | $28.60 | $28.60 | 3,531 | — | — |
| 2023-07-03 | $29.90 | $29.90 | 3,838 | — | — |
| 2023-06-30 | $29.51 | $29.51 | 4,823 | — | — |
| 2023-06-29 | $30.68 | $30.68 | 2,092 | — | — |
| 2023-06-28 | $31.20 | $31.20 | 4,162 | — | — |
| 2023-06-27 | $31.59 | $31.59 | 2,423 | — | — |
| 2023-06-26 | $31.72 | $31.72 | 2,554 | — | — |
| 2023-06-23 | $31.72 | $31.72 | 2,162 | — | — |
| 2023-06-22 | $31.20 | $31.20 | 8,454 | — | — |
| 2023-06-21 | $32.11 | $32.11 | 1,323 | — | — |
| 2023-06-20 | $32.64 | $32.64 | 1,969 | — | — |
| 2023-06-16 | $32.89 | $32.89 | 2,415 | — | — |
| 2023-06-15 | $32.76 | $32.76 | 5,069 | — | — |
| 2023-06-14 | $32.24 | $32.24 | 5,154 | — | — |
| 2023-06-13 | $33.15 | $33.15 | 3,246 | — | — |
| 2023-06-12 | $32.63 | $32.63 | 2,277 | — | — |
| 2023-06-09 | $31.98 | $31.98 | 6,685 | — | — |
| 2023-06-08 | $32.76 | $32.76 | 4,738 | — | — |
| 2023-06-07 | $31.98 | $31.98 | 3,662 | — | — |
| 2023-06-06 | $31.20 | $31.20 | 3,577 | — | — |
| 2023-06-05 | $31.98 | $31.98 | 1,715 | — | — |
| 2023-06-02 | $32.50 | $32.50 | 2,569 | — | — |
| 2023-06-01 | $31.59 | $31.59 | 5,638 | — | — |
| 2023-05-31 | $33.54 | $33.54 | 5,500 | — | — |
| 2023-05-30 | $32.63 | $32.63 | 2,362 | — | — |
| 2023-05-26 | $33.80 | $33.80 | 1,938 | — | — |
| 2023-05-25 | $33.41 | $33.41 | 3,600 | — | — |
| 2023-05-24 | $34.45 | $34.45 | 2,031 | — | — |
| 2023-05-23 | $35.49 | $35.49 | 3,300 | — | — |
| 2023-05-22 | $36.40 | $36.40 | 3,600 | — | — |
| 2023-05-19 | $35.10 | $35.10 | 3,654 | — | — |
| 2023-05-18 | $36.66 | $36.66 | 2,862 | — | — |
| 2023-05-17 | $37.05 | $37.05 | 4,785 | — | — |
| 2023-05-16 | $34.06 | $34.06 | 1,715 | — | — |
| 2023-05-15 | $35.36 | $35.36 | 2,538 | — | — |
| 2023-05-12 | $34.84 | $34.84 | 2,623 | — | — |
| 2023-05-11 | $34.19 | $34.19 | 6,662 | — | — |
| 2023-05-10 | $34.45 | $34.45 | 7,869 | — | — |
| 2023-05-09 | $36.40 | $36.40 | 8,438 | — | — |
| 2023-05-08 | $39.26 | $39.26 | 11,046 | — | — |
| 2023-05-05 | $37.83 | $37.83 | 18,154 | — | — |
| 2023-05-04 | $36.40 | $36.40 | 20,900 | — | — |
| 2023-05-03 | $39.78 | $39.78 | 35,277 | — | — |
| 2023-05-02 | $37.70 | $37.70 | 25,746 | — | — |
| 2023-05-01 | $37.18 | $37.18 | 42,946 | — | — |
| 2023-04-28 | $31.33 | $31.33 | 13,823 | — | — |
| 2023-04-27 | $30.03 | $30.03 | 12,515 | — | — |
| 2023-04-26 | $27.43 | $27.43 | 3,331 | — | — |
| 2023-04-25 | $28.60 | $28.60 | 11,185 | — | — |
| 2023-04-24 | $28.08 | $28.08 | 17,131 | — | — |
| 2023-04-21 | $25.35 | $25.35 | 885 | — | — |
| 2023-04-20 | $24.83 | $24.83 | 3,269 | — | — |
| 2023-04-19 | $26.00 | $26.00 | 2,831 | — | — |
| 2023-04-18 | $26.33 | $26.33 | 4,054 | — | — |
| 2023-04-17 | $25.87 | $25.87 | 1,200 | — | — |
| 2023-04-14 | $25.35 | $25.35 | 3,246 | — | — |
| 2023-04-13 | $25.48 | $25.48 | 2,908 | — | — |
| 2023-04-12 | $24.70 | $24.70 | 3,731 | — | — |
| 2023-04-11 | $25.22 | $25.22 | 4,262 | — | — |
| 2023-04-10 | $24.05 | $24.05 | 3,800 | — | — |
| 2023-04-06 | $24.31 | $24.31 | 2,700 | — | — |
| 2023-04-05 | $25.09 | $25.09 | 1,285 | — | — |
| 2023-04-04 | $25.22 | $25.22 | 1,862 | — | — |
| 2023-04-03 | $25.09 | $25.09 | 2,423 | — | — |
| 2023-03-31 | $24.90 | $24.90 | 3,323 | — | — |
| 2023-03-30 | $24.57 | $24.57 | 4,177 | — | — |
| 2023-03-29 | $24.50 | $24.50 | 2,723 | — | — |
| 2023-03-28 | $24.31 | $24.31 | 4,246 | — | — |
| 2023-03-27 | $23.27 | $23.27 | 6,754 | — | — |
| 2023-03-24 | $24.05 | $24.05 | 4,654 | — | — |
| 2023-03-23 | $23.92 | $23.92 | 3,362 | — | — |
| 2023-03-22 | $24.18 | $24.18 | 3,646 | — | — |
| 2023-03-21 | $24.05 | $24.05 | 5,085 | — | — |
| 2023-03-20 | $23.53 | $23.53 | 2,477 | — | — |
| 2023-03-17 | $24.44 | $24.44 | 2,062 | — | — |
| 2023-03-16 | $23.66 | $23.66 | 7,208 | — | — |
| 2023-03-15 | $22.82 | $22.82 | 4,277 | — | — |
| 2023-03-14 | $24.31 | $24.31 | 2,908 | — | — |
| 2023-03-13 | $23.79 | $23.79 | 3,554 | — | — |
| 2023-03-10 | $23.92 | $23.92 | 10,377 | — | — |
| 2023-03-09 | $25.18 | $25.18 | 11,969 | — | — |
| 2023-03-08 | $26.91 | $26.91 | 3,054 | — | — |
| 2023-03-07 | $27.30 | $27.30 | 4,215 | — | — |
| 2023-03-06 | $27.56 | $27.56 | 5,746 | — | — |
| 2023-03-03 | $28.01 | $28.01 | 4,438 | — | — |
| 2023-03-02 | $26.91 | $26.91 | 4,223 | — | — |
| 2023-03-01 | $27.43 | $27.43 | 5,123 | — | — |
| 2023-02-28 | $27.95 | $27.95 | 6,908 | — | — |
| 2023-02-27 | $28.08 | $28.08 | 7,515 | — | — |
| 2023-02-24 | $28.60 | $28.60 | 5,454 | — | — |
| 2023-02-23 | $29.38 | $29.38 | 15,862 | — | — |
| 2023-02-22 | $28.60 | $28.60 | 8,015 | — | — |
| 2023-02-21 | $29.77 | $29.77 | 31,515 | — | — |
| 2023-02-17 | $28.08 | $28.08 | 4,846 | — | — |
| 2023-02-16 | $28.86 | $28.86 | 5,092 | — | — |
| 2023-02-15 | $28.73 | $28.73 | 6,508 | — | — |
| 2023-02-14 | $29.90 | $29.90 | 10,492 | — | — |
| 2023-02-13 | $27.56 | $27.56 | 2,708 | — | — |
| 2023-02-10 | $28.34 | $28.34 | 4,331 | — | — |
| 2023-02-09 | $27.43 | $27.43 | 14,008 | — | — |
| 2023-02-08 | $30.42 | $30.42 | 4,923 | — | — |
| 2023-02-07 | $30.55 | $30.55 | 7,831 | — | — |
| 2023-02-06 | $30.55 | $30.55 | 4,269 | — | — |
| 2023-02-03 | $30.94 | $30.94 | 10,285 | — | — |
| 2023-02-02 | $31.33 | $31.33 | 13,946 | — | — |
| 2023-02-01 | $31.33 | $31.33 | 16,100 | — | — |
| 2023-01-31 | $30.81 | $30.81 | 10,300 | — | — |
| 2023-01-30 | $29.12 | $29.12 | 13,538 | — | — |
| 2023-01-27 | $31.07 | $31.07 | 11,638 | — | — |
| 2023-01-26 | $31.43 | $31.43 | 10,185 | — | — |
| 2023-01-25 | $32.37 | $32.37 | 3,985 | — | — |
| 2023-01-24 | $32.37 | $32.37 | 5,108 | — | — |
| 2023-01-23 | $32.37 | $32.37 | 6,300 | — | — |
| 2023-01-20 | $33.19 | $33.19 | 3,838 | — | — |
| 2023-01-19 | $32.24 | $32.24 | 5,531 | — | — |
| 2023-01-18 | $31.20 | $31.20 | 7,562 | — | — |
| 2023-01-17 | $33.41 | $33.41 | 7,408 | — | — |
| 2023-01-13 | $32.67 | $32.67 | 8,131 | — | — |
| 2023-01-12 | $32.37 | $32.37 | 22,469 | — | — |
| 2023-01-11 | $31.07 | $31.07 | 8,946 | — | — |
| 2023-01-10 | $29.90 | $29.90 | 3,169 | — | — |
| 2023-01-09 | $29.90 | $29.90 | 3,285 | — | — |
| 2023-01-06 | $29.25 | $29.25 | 7,638 | — | — |
| 2023-01-05 | $27.82 | $27.82 | 3,677 | — | — |
| 2023-01-04 | $28.60 | $28.60 | 4,862 | — | — |
| 2023-01-03 | $29.51 | $29.51 | 3,569 | — | — |