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
- 2021-02-04 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 | $13.84 | $13.84 | 5,445 | — | — |
| 2023-12-28 | $14.60 | $14.60 | 9,280 | — | — |
| 2023-12-27 | $13.92 | $13.92 | 4,035 | — | — |
| 2023-12-26 | $13.40 | $13.40 | 2,840 | — | — |
| 2023-12-22 | $13.00 | $13.00 | 7,565 | — | — |
| 2023-12-21 | $12.62 | $12.62 | 930 | — | — |
| 2023-12-20 | $12.50 | $12.50 | 2,005 | — | — |
| 2023-12-19 | $12.60 | $12.60 | 6,495 | — | — |
| 2023-12-18 | $12.40 | $12.40 | 4,065 | — | — |
| 2023-12-15 | $13.20 | $13.20 | 5,220 | — | — |
| 2023-12-14 | $12.90 | $12.90 | 2,905 | — | — |
| 2023-12-13 | $12.68 | $12.68 | 5,710 | — | — |
| 2023-12-12 | $12.96 | $12.96 | 945 | — | — |
| 2023-12-11 | $13.34 | $13.34 | 1,150 | — | — |
| 2023-12-08 | $13.60 | $13.60 | 1,485 | — | — |
| 2023-12-07 | $14.38 | $14.38 | 435 | — | — |
| 2023-12-06 | $13.80 | $13.80 | 3,760 | — | — |
| 2023-12-05 | $14.30 | $14.30 | 2,795 | — | — |
| 2023-12-04 | $13.60 | $13.60 | 6,610 | — | — |
| 2023-12-01 | $13.80 | $13.80 | 5,725 | — | — |
| 2023-11-30 | $14.40 | $14.40 | 1,140 | — | — |
| 2023-11-29 | $14.22 | $14.22 | 3,345 | — | — |
| 2023-11-28 | $13.00 | $13.00 | 1,200 | — | — |
| 2023-11-27 | $13.00 | $13.00 | 4,270 | — | — |
| 2023-11-24 | $13.14 | $13.14 | 1,725 | — | — |
| 2023-11-22 | $13.12 | $13.12 | 3,135 | — | — |
| 2023-11-21 | $13.20 | $13.20 | 2,065 | — | — |
| 2023-11-20 | $12.40 | $12.40 | 575 | — | — |
| 2023-11-17 | $11.64 | $11.64 | 1,340 | — | — |
| 2023-11-16 | $11.60 | $11.60 | 2,335 | — | — |
| 2023-11-15 | $12.10 | $12.10 | 3,635 | — | — |
| 2023-11-14 | $15.00 | $15.00 | 1,015 | — | — |
| 2023-11-13 | $15.00 | $15.00 | 2,625 | — | — |
| 2023-11-10 | $14.40 | $14.40 | 680 | — | — |
| 2023-11-09 | $14.42 | $14.42 | 790 | — | — |
| 2023-11-08 | $15.42 | $15.42 | 4,180 | — | — |
| 2023-11-07 | $14.02 | $14.02 | 2,815 | — | — |
| 2023-11-06 | $15.10 | $15.10 | 31,750 | — | — |
| 2023-11-03 | $13.80 | $13.80 | 9,425 | — | — |
| 2023-11-02 | $16.00 | $16.00 | 3,000 | — | — |
| 2023-11-01 | $16.40 | $16.40 | 4,860 | — | — |
| 2023-10-31 | $14.22 | $14.22 | 24,020 | — | — |
| 2023-10-30 | $10.60 | $10.60 | 1,970 | — | — |
| 2023-10-27 | $11.20 | $11.20 | 1,515 | — | — |
| 2023-10-26 | $11.70 | $11.70 | 1,465 | — | — |
| 2023-10-25 | $12.00 | $12.00 | 3,140 | — | — |
| 2023-10-24 | $11.78 | $11.78 | 1,120 | — | — |
| 2023-10-23 | $12.60 | $12.60 | 330 | — | — |
| 2023-10-20 | $12.80 | $12.80 | 1,725 | — | — |
| 2023-10-19 | $13.70 | $13.70 | 735 | — | — |
| 2023-10-18 | $13.56 | $13.56 | 1,640 | — | — |
| 2023-10-17 | $13.88 | $13.88 | 3,990 | — | — |
| 2023-10-16 | $15.02 | $15.02 | 615 | — | — |
| 2023-10-13 | $14.80 | $14.80 | 645 | — | — |
| 2023-10-12 | $15.00 | $15.00 | 200 | — | — |
| 2023-10-11 | $15.60 | $15.60 | 585 | — | — |
| 2023-10-10 | $15.06 | $15.06 | 655 | — | — |
| 2023-10-09 | $15.00 | $15.00 | 780 | — | — |
| 2023-10-06 | $14.86 | $14.86 | 770 | — | — |
| 2023-10-05 | $14.40 | $14.40 | 1,125 | — | — |
| 2023-10-04 | $13.82 | $13.82 | 1,000 | — | — |
| 2023-10-03 | $14.20 | $14.20 | 955 | — | — |
| 2023-10-02 | $15.00 | $15.00 | 275 | — | — |
| 2023-09-29 | $16.00 | $16.00 | 1,355 | — | — |
| 2023-09-28 | $15.30 | $15.30 | 505 | — | — |
| 2023-09-27 | $15.82 | $15.82 | 1,670 | — | — |
| 2023-09-26 | $17.60 | $17.60 | 1,755 | — | — |
| 2023-09-25 | $16.18 | $16.18 | 675 | — | — |
| 2023-09-22 | $17.40 | $17.40 | 1,335 | — | — |
| 2023-09-21 | $16.40 | $16.40 | 845 | — | — |
| 2023-09-20 | $17.20 | $17.20 | 935 | — | — |
| 2023-09-19 | $17.00 | $17.00 | 645 | — | — |
| 2023-09-18 | $16.84 | $16.84 | 415 | — | — |
| 2023-09-15 | $16.48 | $16.48 | 3,420 | — | — |
| 2023-09-14 | $15.00 | $15.00 | 905 | — | — |
| 2023-09-13 | $15.60 | $15.60 | 1,170 | — | — |
| 2023-09-12 | $15.60 | $15.60 | 3,025 | — | — |
| 2023-09-11 | $16.22 | $16.22 | 490 | — | — |
| 2023-09-08 | $17.20 | $17.20 | 1,300 | — | — |
| 2023-09-07 | $18.20 | $18.20 | 1,285 | — | — |
| 2023-09-06 | $18.32 | $18.32 | 945 | — | — |
| 2023-09-05 | $18.96 | $18.96 | 1,460 | — | — |
| 2023-09-01 | $20.60 | $20.60 | 310 | — | — |
| 2023-08-31 | $20.00 | $20.00 | 495 | — | — |
| 2023-08-30 | $20.60 | $20.60 | 800 | — | — |
| 2023-08-29 | $20.20 | $20.20 | 590 | — | — |
| 2023-08-28 | $19.60 | $19.60 | 575 | — | — |
| 2023-08-25 | $19.70 | $19.70 | 1,025 | — | — |
| 2023-08-24 | $20.60 | $20.60 | 80 | — | — |
| 2023-08-23 | $20.60 | $20.60 | 525 | — | — |
| 2023-08-22 | $20.60 | $20.60 | 220 | — | — |
| 2023-08-21 | $20.20 | $20.20 | 1,110 | — | — |
| 2023-08-18 | $20.80 | $20.80 | 405 | — | — |
| 2023-08-17 | $21.20 | $21.20 | 900 | — | — |
| 2023-08-16 | $22.20 | $22.20 | 1,655 | — | — |
| 2023-08-15 | $21.60 | $21.60 | 1,700 | — | — |
| 2023-08-14 | $23.00 | $23.00 | 455 | — | — |
| 2023-08-11 | $23.20 | $23.20 | 190 | — | — |
| 2023-08-10 | $24.60 | $24.60 | 405 | — | — |
| 2023-08-09 | $25.00 | $25.00 | 680 | — | — |
| 2023-08-08 | $24.40 | $24.40 | 210 | — | — |
| 2023-08-07 | $24.40 | $24.40 | 510 | — | — |
| 2023-08-04 | $24.40 | $24.40 | 1,685 | — | — |
| 2023-08-03 | $24.00 | $24.00 | 3,520 | — | — |
| 2023-08-02 | $25.00 | $25.00 | 1,660 | — | — |
| 2023-08-01 | $26.00 | $26.00 | 1,120 | — | — |
| 2023-07-31 | $25.20 | $25.20 | 400 | — | — |
| 2023-07-28 | $25.20 | $25.20 | 390 | — | — |
| 2023-07-27 | $25.80 | $25.80 | 305 | — | — |
| 2023-07-26 | $25.60 | $25.60 | 390 | — | — |
| 2023-07-25 | $24.40 | $24.40 | 775 | — | — |
| 2023-07-24 | $24.60 | $24.60 | 1,205 | — | — |
| 2023-07-21 | $24.60 | $24.60 | 740 | — | — |
| 2023-07-20 | $26.00 | $26.00 | 125 | — | — |
| 2023-07-19 | $24.40 | $24.40 | 560 | — | — |
| 2023-07-18 | $25.40 | $25.40 | 645 | — | — |
| 2023-07-17 | $25.60 | $25.60 | 465 | — | — |
| 2023-07-14 | $25.80 | $25.80 | 400 | — | — |
| 2023-07-13 | $26.40 | $26.40 | 175 | — | — |
| 2023-07-12 | $25.20 | $25.20 | 445 | — | — |
| 2023-07-11 | $26.00 | $26.00 | 585 | — | — |
| 2023-07-10 | $24.40 | $24.40 | 260 | — | — |
| 2023-07-07 | $24.80 | $24.80 | 925 | — | — |
| 2023-07-06 | $24.80 | $24.80 | 385 | — | — |
| 2023-07-05 | $25.00 | $25.00 | 1,920 | — | — |
| 2023-07-03 | $24.60 | $24.60 | 650 | — | — |
| 2023-06-30 | $22.80 | $22.80 | 9,475 | — | — |
| 2023-06-29 | $26.80 | $26.80 | 965 | — | — |
| 2023-06-28 | $26.20 | $26.20 | 1,130 | — | — |
| 2023-06-27 | $26.60 | $26.60 | 275 | — | — |
| 2023-06-26 | $26.00 | $26.00 | 1,980 | — | — |
| 2023-06-23 | $26.20 | $26.20 | 655 | — | — |
| 2023-06-22 | $26.80 | $26.80 | 1,015 | — | — |
| 2023-06-21 | $26.40 | $26.40 | 1,115 | — | — |
| 2023-06-20 | $27.00 | $27.00 | 945 | — | — |
| 2023-06-16 | $26.80 | $26.80 | 3,085 | — | — |
| 2023-06-15 | $26.80 | $26.80 | 400 | — | — |
| 2023-06-14 | $26.80 | $26.80 | 1,075 | — | — |
| 2023-06-13 | $27.00 | $27.00 | 6,520 | — | — |
| 2023-06-12 | $27.40 | $27.40 | 745 | — | — |
| 2023-06-09 | $27.00 | $27.00 | 810 | — | — |
| 2023-06-08 | $27.40 | $27.40 | 265 | — | — |
| 2023-06-07 | $28.00 | $28.00 | 265 | — | — |
| 2023-06-06 | $28.28 | $28.28 | 575 | — | — |
| 2023-06-05 | $28.60 | $28.60 | 550 | — | — |
| 2023-06-02 | $28.20 | $28.20 | 2,665 | — | — |
| 2023-06-01 | $29.20 | $29.20 | 665 | — | — |
| 2023-05-31 | $29.20 | $29.20 | 955 | — | — |
| 2023-05-30 | $30.00 | $30.00 | 1,555 | — | — |
| 2023-05-26 | $28.50 | $28.50 | 370 | — | — |
| 2023-05-25 | $27.60 | $27.60 | 330 | — | — |
| 2023-05-24 | $32.20 | $32.20 | 640 | — | — |
| 2023-05-23 | $32.20 | $32.20 | 1,255 | — | — |
| 2023-05-22 | $31.40 | $31.40 | 1,140 | — | — |
| 2023-05-19 | $30.00 | $30.00 | 675 | — | — |
| 2023-05-18 | $29.80 | $29.80 | 995 | — | — |
| 2023-05-17 | $30.00 | $30.00 | 400 | — | — |
| 2023-05-16 | $28.90 | $28.90 | 1,480 | — | — |
| 2023-05-15 | $29.00 | $29.00 | 765 | — | — |
| 2023-05-12 | $29.80 | $29.80 | 685 | — | — |
| 2023-05-11 | $29.80 | $29.80 | 1,130 | — | — |
| 2023-05-10 | $31.00 | $31.00 | 945 | — | — |
| 2023-05-09 | $30.80 | $30.80 | 1,350 | — | — |
| 2023-05-08 | $31.60 | $31.60 | 1,840 | — | — |
| 2023-05-05 | $32.60 | $32.60 | 3,165 | — | — |
| 2023-05-04 | $30.80 | $30.80 | 1,070 | — | — |
| 2023-05-03 | $30.00 | $30.00 | 1,370 | — | — |
| 2023-05-02 | $30.70 | $30.70 | 635 | — | — |
| 2023-05-01 | $30.40 | $30.40 | 1,205 | — | — |
| 2023-04-28 | $29.80 | $29.80 | 1,600 | — | — |
| 2023-04-27 | $29.30 | $29.30 | 1,775 | — | — |
| 2023-04-26 | $28.60 | $28.60 | 1,395 | — | — |
| 2023-04-25 | $28.60 | $28.60 | 3,045 | — | — |
| 2023-04-24 | $31.60 | $31.60 | 13,105 | — | — |
| 2023-04-21 | $30.20 | $30.20 | 9,925 | — | — |
| 2023-04-20 | $36.20 | $36.20 | 128,990 | — | — |
| 2023-04-19 | $34.80 | $34.80 | 2,210 | — | — |
| 2023-04-18 | $33.20 | $33.20 | 910 | — | — |
| 2023-04-17 | $33.60 | $33.60 | 3,770 | — | — |
| 2023-04-14 | $30.00 | $30.00 | 2,670 | — | — |
| 2023-04-13 | $29.60 | $29.60 | 1,145 | — | — |
| 2023-04-12 | $29.60 | $29.60 | 830 | — | — |
| 2023-04-11 | $29.20 | $29.20 | 1,475 | — | — |
| 2023-04-10 | $30.60 | $30.60 | 1,590 | — | — |
| 2023-04-06 | $29.20 | $29.20 | 1,190 | — | — |
| 2023-04-05 | $29.40 | $29.40 | 475 | — | — |
| 2023-04-04 | $30.00 | $30.00 | 1,100 | — | — |
| 2023-04-03 | $29.40 | $29.40 | 1,410 | — | — |
| 2023-03-31 | $30.00 | $30.00 | 1,015 | — | — |
| 2023-03-30 | $27.80 | $27.80 | 2,695 | — | — |
| 2023-03-29 | $26.20 | $26.20 | 3,840 | — | — |
| 2023-03-28 | $26.40 | $26.40 | 3,745 | — | — |
| 2023-03-27 | $26.40 | $26.40 | 2,085 | — | — |
| 2023-03-24 | $27.60 | $27.60 | 1,470 | — | — |
| 2023-03-23 | $27.60 | $27.60 | 855 | — | — |
| 2023-03-22 | $29.00 | $29.00 | 370 | — | — |
| 2023-03-21 | $28.40 | $28.40 | 670 | — | — |
| 2023-03-20 | $27.20 | $27.20 | 865 | — | — |
| 2023-03-17 | $28.40 | $28.40 | 770 | — | — |
| 2023-03-16 | $27.80 | $27.80 | 685 | — | — |
| 2023-03-15 | $27.80 | $27.80 | 705 | — | — |
| 2023-03-14 | $28.80 | $28.80 | 2,885 | — | — |
| 2023-03-13 | $26.20 | $26.20 | 6,470 | — | — |
| 2023-03-10 | $29.00 | $29.00 | 2,315 | — | — |
| 2023-03-09 | $29.20 | $29.20 | 2,725 | — | — |
| 2023-03-08 | $31.80 | $31.80 | 560 | — | — |
| 2023-03-07 | $32.80 | $32.80 | 1,235 | — | — |
| 2023-03-06 | $30.80 | $30.80 | 860 | — | — |
| 2023-03-03 | $31.40 | $31.40 | 1,770 | — | — |
| 2023-03-02 | $34.00 | $34.00 | 625 | — | — |
| 2023-03-01 | $33.40 | $33.40 | 6,490 | — | — |
| 2023-02-28 | $31.40 | $31.40 | 1,370 | — | — |
| 2023-02-27 | $30.80 | $30.80 | 1,640 | — | — |
| 2023-02-24 | $29.40 | $29.40 | 2,530 | — | — |
| 2023-02-23 | $32.40 | $32.40 | 5,910 | — | — |
| 2023-02-22 | $29.20 | $29.20 | 575 | — | — |
| 2023-02-21 | $28.60 | $28.60 | 1,845 | — | — |
| 2023-02-17 | $30.80 | $30.80 | 1,320 | — | — |
| 2023-02-16 | $29.00 | $29.00 | 725 | — | — |
| 2023-02-15 | $28.60 | $28.60 | 630 | — | — |
| 2023-02-14 | $30.00 | $30.00 | 1,430 | — | — |
| 2023-02-13 | $29.80 | $29.80 | 1,460 | — | — |
| 2023-02-10 | $29.00 | $29.00 | 1,030 | — | — |
| 2023-02-09 | $29.20 | $29.20 | 695 | — | — |
| 2023-02-08 | $31.60 | $31.60 | 2,045 | — | — |
| 2023-02-07 | $30.00 | $30.00 | 1,800 | — | — |
| 2023-02-06 | $29.90 | $29.90 | 3,975 | — | — |
| 2023-02-03 | $29.40 | $29.40 | 2,255 | — | — |
| 2023-02-02 | $30.20 | $30.20 | 2,240 | — | — |
| 2023-02-01 | $28.80 | $28.80 | 2,830 | — | — |
| 2023-01-31 | $27.80 | $27.80 | 1,775 | — | — |
| 2023-01-30 | $28.60 | $28.60 | 1,725 | — | — |
| 2023-01-27 | $30.20 | $30.20 | 1,400 | — | — |
| 2023-01-26 | $28.80 | $28.80 | 1,415 | — | — |
| 2023-01-25 | $29.60 | $29.60 | 575 | — | — |
| 2023-01-24 | $28.20 | $28.20 | 480 | — | — |
| 2023-01-23 | $30.20 | $30.20 | 215 | — | — |
| 2023-01-20 | $30.60 | $30.60 | 605 | — | — |
| 2023-01-19 | $29.20 | $29.20 | 900 | — | — |
| 2023-01-18 | $29.00 | $29.00 | 1,850 | — | — |
| 2023-01-17 | $32.00 | $32.00 | 335 | — | — |
| 2023-01-13 | $31.40 | $31.40 | 865 | — | — |
| 2023-01-12 | $30.84 | $30.84 | 655 | — | — |
| 2023-01-11 | $31.20 | $31.20 | 550 | — | — |
| 2023-01-10 | $30.60 | $30.60 | 2,555 | — | — |
| 2023-01-09 | $30.60 | $30.60 | 2,735 | — | — |
| 2023-01-06 | $32.00 | $32.00 | 4,420 | — | — |
| 2023-01-05 | $30.00 | $30.00 | 7,040 | — | — |
| 2023-01-04 | $31.00 | $31.00 | 2,175 | — | — |
| 2023-01-03 | $28.80 | $28.80 | 1,830 | — | — |