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
- 2006-04-12 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 | $25.69 | $212.60 | 41,200 | — | — |
| 2023-12-28 | $26.27 | $217.40 | 36,500 | — | — |
| 2023-12-27 | $26.34 | $217.98 | 79,700 | — | — |
| 2023-12-26 | $26.67 | $220.71 | 97,800 | — | — |
| 2023-12-22 | $29.68 | $245.62 | 45,000 | — | — |
| 2023-12-21 | $28.93 | $239.41 | 128,000 | — | — |
| 2023-12-20 | $28.70 | $237.51 | 121,700 | — | — |
| 2023-12-19 | $25.89 | $214.25 | 56,100 | — | — |
| 2023-12-18 | $24.86 | $205.73 | 103,300 | — | — |
| 2023-12-15 | $24.52 | $202.91 | 643,700 | — | — |
| 2023-12-14 | $22.31 | $184.63 | 61,500 | — | — |
| 2023-12-13 | $21.34 | $176.60 | 52,900 | — | — |
| 2023-12-12 | $20.13 | $166.58 | 52,000 | — | — |
| 2023-12-11 | $21.34 | $176.60 | 81,500 | — | — |
| 2023-12-08 | $20.77 | $171.88 | 80,700 | — | — |
| 2023-12-07 | $18.28 | $151.28 | 199,400 | — | — |
| 2023-12-06 | $18.50 | $153.10 | 70,300 | — | — |
| 2023-12-05 | $17.68 | $146.31 | 162,300 | — | — |
| 2023-12-04 | $16.06 | $132.90 | 391,000 | — | — |
| 2023-12-01 | $23.40 | $193.65 | 98,200 | — | — |
| 2023-11-30 | $23.52 | $194.64 | 255,100 | — | — |
| 2023-11-29 | $26.30 | $217.64 | 188,100 | — | — |
| 2023-11-28 | $24.21 | $200.35 | 370,500 | — | — |
| 2023-11-27 | $20.93 | $173.21 | 164,400 | — | — |
| 2023-11-24 | $19.41 | $160.63 | 268,500 | — | — |
| 2023-11-22 | $16.11 | $133.32 | 211,600 | — | — |
| 2023-11-21 | $12.73 | $105.35 | 145,800 | — | — |
| 2023-11-20 | $14.68 | $121.48 | 207,200 | — | — |
| 2023-11-17 | $14.71 | $121.73 | 100,100 | — | — |
| 2023-11-16 | $12.97 | $107.33 | 147,800 | — | — |
| 2023-11-15 | $12.37 | $102.37 | 85,000 | — | — |
| 2023-11-14 | $9.50 | $78.62 | 25,300 | — | — |
| 2023-11-13 | $9.00 | $74.48 | 21,500 | — | — |
| 2023-11-10 | $8.70 | $72.00 | 31,900 | — | — |
| 2023-11-09 | $8.74 | $72.33 | 75,500 | — | — |
| 2023-11-08 | $9.20 | $76.13 | 61,200 | — | — |
| 2023-11-07 | $8.05 | $66.62 | 29,800 | — | — |
| 2023-11-06 | $7.23 | $59.83 | 36,800 | — | — |
| 2023-11-03 | $6.46 | $53.46 | 12,000 | — | — |
| 2023-11-02 | $6.35 | $52.55 | 31,000 | — | — |
| 2023-11-01 | $6.29 | $52.05 | 49,500 | — | — |
| 2023-10-31 | $6.73 | $55.69 | 37,900 | — | — |
| 2023-10-30 | $7.65 | $63.31 | 31,980 | — | — |
| 2023-10-27 | $7.95 | $65.79 | 13,373 | — | — |
| 2023-10-26 | $8.10 | $67.03 | 23,673 | — | — |
| 2023-10-25 | $7.95 | $65.79 | 28,673 | — | — |
| 2023-10-24 | $6.45 | $53.38 | 28,220 | — | — |
| 2023-10-23 | $7.05 | $58.34 | 20,207 | — | — |
| 2023-10-20 | $7.50 | $62.07 | 193,127 | — | — |
| 2023-10-19 | $6.00 | $49.65 | 3,773 | — | — |
| 2023-10-18 | $6.30 | $52.14 | 4,947 | — | — |
| 2023-10-17 | $6.30 | $52.14 | 9,307 | — | — |
| 2023-10-16 | $6.30 | $52.14 | 26,627 | — | — |
| 2023-10-13 | $5.10 | $42.20 | 60,887 | — | — |
| 2023-10-12 | $6.15 | $50.89 | 9,747 | — | — |
| 2023-10-11 | $6.45 | $53.38 | 6,360 | — | — |
| 2023-10-10 | $6.60 | $54.62 | 4,013 | — | — |
| 2023-10-09 | $6.45 | $53.38 | 3,380 | — | — |
| 2023-10-06 | $6.60 | $54.62 | 7,167 | — | — |
| 2023-10-05 | $6.45 | $53.38 | 5,193 | — | — |
| 2023-10-04 | $6.75 | $55.86 | 14,180 | — | — |
| 2023-10-03 | $6.75 | $55.86 | 10,207 | — | — |
| 2023-10-02 | $7.35 | $60.82 | 8,180 | — | — |
| 2023-09-29 | $7.20 | $59.58 | 7,967 | — | — |
| 2023-09-28 | $7.35 | $60.82 | 6,053 | — | — |
| 2023-09-27 | $7.50 | $62.07 | 6,147 | — | — |
| 2023-09-26 | $7.50 | $62.07 | 3,640 | — | — |
| 2023-09-25 | $7.50 | $62.07 | 6,693 | — | — |
| 2023-09-22 | $7.35 | $60.82 | 6,940 | — | — |
| 2023-09-21 | $7.35 | $60.82 | 24,993 | — | — |
| 2023-09-20 | $8.25 | $68.27 | 13,167 | — | — |
| 2023-09-19 | $8.25 | $68.27 | 10,960 | — | — |
| 2023-09-18 | $7.50 | $62.07 | 13,407 | — | — |
| 2023-09-15 | $8.25 | $68.27 | 7,787 | — | — |
| 2023-09-14 | $8.40 | $69.51 | 20,267 | — | — |
| 2023-09-13 | $7.65 | $63.31 | 11,527 | — | — |
| 2023-09-12 | $7.20 | $59.58 | 4,933 | — | — |
| 2023-09-11 | $7.05 | $58.34 | 13,753 | — | — |
| 2023-09-08 | $7.35 | $60.82 | 24,793 | — | — |
| 2023-09-07 | $7.95 | $65.79 | 7,287 | — | — |
| 2023-09-06 | $8.10 | $67.03 | 31,553 | — | — |
| 2023-09-05 | $8.25 | $68.27 | 36,147 | — | — |
| 2023-09-01 | $6.75 | $55.86 | 77,540 | — | — |
| 2023-08-31 | $8.40 | $69.51 | 16,993 | — | — |
| 2023-08-30 | $8.40 | $69.51 | 20,267 | — | — |
| 2023-08-29 | $8.70 | $72.00 | 25,900 | — | — |
| 2023-08-28 | $8.70 | $72.00 | 59,347 | — | — |
| 2023-08-25 | $8.85 | $73.24 | 64,100 | — | — |
| 2023-08-24 | $7.80 | $64.55 | 64,247 | — | — |
| 2023-08-23 | $9.75 | $80.69 | 109,353 | — | — |
| 2023-08-22 | $8.70 | $72.00 | 40,753 | — | — |
| 2023-08-21 | $8.10 | $67.03 | 119,567 | — | — |
| 2023-08-18 | $8.10 | $67.03 | 80,313 | — | — |
| 2023-08-17 | $7.20 | $59.58 | 86,487 | — | — |
| 2023-08-16 | $6.60 | $54.62 | 64,507 | — | — |
| 2023-08-15 | $5.55 | $45.93 | 21,980 | — | — |
| 2023-08-14 | $5.25 | $43.45 | 10,573 | — | — |
| 2023-08-11 | $5.10 | $42.20 | 5,847 | — | — |
| 2023-08-10 | $5.10 | $42.20 | 12,120 | — | — |
| 2023-08-09 | $5.10 | $42.20 | 7,920 | — | — |
| 2023-08-08 | $5.10 | $42.20 | 6,647 | — | — |
| 2023-08-07 | $5.25 | $43.45 | 9,687 | — | — |
| 2023-08-04 | $4.95 | $40.96 | 21,407 | — | — |
| 2023-08-03 | $5.40 | $44.69 | 9,687 | — | — |
| 2023-08-02 | $5.25 | $43.45 | 10,033 | — | — |
| 2023-08-01 | $5.40 | $44.69 | 11,513 | — | — |
| 2023-07-31 | $5.70 | $47.17 | 8,933 | — | — |
| 2023-07-28 | $5.55 | $45.93 | 10,073 | — | — |
| 2023-07-27 | $5.40 | $44.69 | 9,040 | — | — |
| 2023-07-26 | $5.55 | $45.93 | 7,093 | — | — |
| 2023-07-25 | $5.40 | $44.69 | 44,200 | — | — |
| 2023-07-24 | $6.15 | $50.89 | 20,773 | — | — |
| 2023-07-21 | $6.45 | $53.38 | 38,187 | — | — |
| 2023-07-20 | $6.15 | $50.89 | 25,433 | — | — |
| 2023-07-19 | $5.55 | $45.93 | 78,447 | — | — |
| 2023-07-18 | $6.75 | $55.86 | 52,680 | — | — |
| 2023-07-17 | $6.15 | $50.89 | 34,313 | — | — |
| 2023-07-14 | $5.70 | $47.17 | 23,860 | — | — |
| 2023-07-13 | $5.25 | $43.45 | 8,893 | — | — |
| 2023-07-12 | $5.10 | $42.20 | 11,260 | — | — |
| 2023-07-11 | $5.25 | $43.45 | 12,107 | — | — |
| 2023-07-10 | $5.40 | $44.69 | 14,193 | — | — |
| 2023-07-07 | $5.25 | $43.45 | 13,353 | — | — |
| 2023-07-06 | $5.10 | $42.20 | 15,353 | — | — |
| 2023-07-05 | $5.10 | $42.20 | 23,720 | — | — |
| 2023-07-03 | $5.25 | $43.45 | 16,653 | — | — |
| 2023-06-30 | $5.25 | $43.45 | 15,407 | — | — |
| 2023-06-29 | $5.10 | $42.20 | 17,213 | — | — |
| 2023-06-28 | $5.10 | $42.20 | 28,393 | — | — |
| 2023-06-27 | $4.95 | $40.96 | 35,287 | — | — |
| 2023-06-26 | $4.65 | $38.48 | 22,753 | — | — |
| 2023-06-23 | $4.50 | $37.24 | 51,140 | — | — |
| 2023-06-22 | $4.80 | $39.72 | 112,407 | — | — |
| 2023-06-21 | $5.25 | $43.45 | 1,077,787 | — | — |
| 2023-06-20 | $4.35 | $36.00 | 75,593 | — | — |
| 2023-06-16 | $3.90 | $32.27 | 39,700 | — | — |
| 2023-06-15 | $3.75 | $31.03 | 22,253 | — | — |
| 2023-06-14 | $3.45 | $28.55 | 13,427 | — | — |
| 2023-06-13 | $3.45 | $28.55 | 8,113 | — | — |
| 2023-06-12 | $3.45 | $28.55 | 8,073 | — | — |
| 2023-06-09 | $3.45 | $28.55 | 4,260 | — | — |
| 2023-06-08 | $3.30 | $27.31 | 13,260 | — | — |
| 2023-06-07 | $3.60 | $29.79 | 6,460 | — | — |
| 2023-06-06 | $3.45 | $28.55 | 6,887 | — | — |
| 2023-06-05 | $3.60 | $29.79 | 11,573 | — | — |
| 2023-06-02 | $3.45 | $28.55 | 23,393 | — | — |
| 2023-06-01 | $3.15 | $26.07 | 20,607 | — | — |
| 2023-05-31 | $3.30 | $27.31 | 14,240 | — | — |
| 2023-05-30 | $3.45 | $28.55 | 22,213 | — | — |
| 2023-05-26 | $3.45 | $28.55 | 3,353 | — | — |
| 2023-05-25 | $3.30 | $27.31 | 7,707 | — | — |
| 2023-05-24 | $3.45 | $28.55 | 2,667 | — | — |
| 2023-05-23 | $3.45 | $28.55 | 28,353 | — | — |
| 2023-05-22 | $3.60 | $29.79 | 4,460 | — | — |
| 2023-05-19 | $3.45 | $28.55 | 3,813 | — | — |
| 2023-05-18 | $3.45 | $28.55 | 11,747 | — | — |
| 2023-05-17 | $3.45 | $28.55 | 5,093 | — | — |
| 2023-05-16 | $3.45 | $28.55 | 10,127 | — | — |
| 2023-05-15 | $3.30 | $27.31 | 6,507 | — | — |
| 2023-05-12 | $3.30 | $27.31 | 5,153 | — | — |
| 2023-05-11 | $3.45 | $28.55 | 24,327 | — | — |
| 2023-05-10 | $3.30 | $27.31 | 8,047 | — | — |
| 2023-05-09 | $3.15 | $26.07 | 13,967 | — | — |
| 2023-05-08 | $3.15 | $26.07 | 8,540 | — | — |
| 2023-05-05 | $3.15 | $26.07 | 1,960 | — | — |
| 2023-05-04 | $3.30 | $27.31 | 10,927 | — | — |
| 2023-05-03 | $3.15 | $26.07 | 10,607 | — | — |
| 2023-05-02 | $3.15 | $26.07 | 3,240 | — | — |
| 2023-05-01 | $3.00 | $24.83 | 9,067 | — | — |
| 2023-04-28 | $3.15 | $26.07 | 12,747 | — | — |
| 2023-04-27 | $3.45 | $28.55 | 8,427 | — | — |
| 2023-04-26 | $3.45 | $28.55 | 5,760 | — | — |
| 2023-04-25 | $3.45 | $28.55 | 12,260 | — | — |
| 2023-04-24 | $3.60 | $29.79 | 4,473 | — | — |
| 2023-04-21 | $3.60 | $29.79 | 14,380 | — | — |
| 2023-04-20 | $3.60 | $29.79 | 6,293 | — | — |
| 2023-04-19 | $3.60 | $29.79 | 10,860 | — | — |
| 2023-04-18 | $3.60 | $29.79 | 11,887 | — | — |
| 2023-04-17 | $3.45 | $28.55 | 78,607 | — | — |
| 2023-04-14 | $3.15 | $26.07 | 17,420 | — | — |
| 2023-04-13 | $3.30 | $27.31 | 12,887 | — | — |
| 2023-04-12 | $3.15 | $26.07 | 11,707 | — | — |
| 2023-04-11 | $3.15 | $26.07 | 10,847 | — | — |
| 2023-04-10 | $3.15 | $26.07 | 18,793 | — | — |
| 2023-04-06 | $3.15 | $26.07 | 10,787 | — | — |
| 2023-04-05 | $3.15 | $26.07 | 9,120 | — | — |
| 2023-04-04 | $3.15 | $26.07 | 6,613 | — | — |
| 2023-04-03 | $3.15 | $26.07 | 15,653 | — | — |
| 2023-03-31 | $3.15 | $26.07 | 20,347 | — | — |
| 2023-03-30 | $3.00 | $24.83 | 11,280 | — | — |
| 2023-03-29 | $3.00 | $24.83 | 6,933 | — | — |
| 2023-03-28 | $2.85 | $23.59 | 17,593 | — | — |
| 2023-03-27 | $3.00 | $24.83 | 20,073 | — | — |
| 2023-03-24 | $3.15 | $26.07 | 14,313 | — | — |
| 2023-03-23 | $3.00 | $24.83 | 42,287 | — | — |
| 2023-03-22 | $3.00 | $24.83 | 19,813 | — | — |
| 2023-03-21 | $2.85 | $23.59 | 24,307 | — | — |
| 2023-03-20 | $2.85 | $23.59 | 34,840 | — | — |
| 2023-03-17 | $3.00 | $24.83 | 23,147 | — | — |
| 2023-03-16 | $3.00 | $24.83 | 20,047 | — | — |
| 2023-03-15 | $3.30 | $27.31 | 20,073 | — | — |
| 2023-03-14 | $3.15 | $26.07 | 16,327 | — | — |
| 2023-03-13 | $3.15 | $26.07 | 28,800 | — | — |
| 2023-03-10 | $3.00 | $24.83 | 48,413 | — | — |
| 2023-03-09 | $3.30 | $27.31 | 32,007 | — | — |
| 2023-03-08 | $3.45 | $28.55 | 47,820 | — | — |
| 2023-03-07 | $3.60 | $29.79 | 80,940 | — | — |
| 2023-03-06 | $3.60 | $29.79 | 88,333 | — | — |
| 2023-03-03 | $3.60 | $29.79 | 60,440 | — | — |
| 2023-03-02 | $3.60 | $29.79 | 74,487 | — | — |
| 2023-03-01 | $3.75 | $31.03 | 220,507 | — | — |
| 2023-02-28 | $4.50 | $37.24 | 2,380,460 | — | — |
| 2023-02-27 | $3.60 | $29.79 | 58,513 | — | — |
| 2023-02-24 | $3.60 | $29.79 | 9,393 | — | — |
| 2023-02-23 | $3.60 | $29.79 | 14,053 | — | — |
| 2023-02-22 | $3.60 | $29.79 | 9,473 | — | — |
| 2023-02-21 | $3.75 | $31.03 | 12,407 | — | — |
| 2023-02-17 | $3.75 | $31.03 | 28,047 | — | — |
| 2023-02-16 | $3.90 | $32.27 | 3,473 | — | — |
| 2023-02-15 | $4.05 | $33.52 | 15,373 | — | — |
| 2023-02-14 | $4.05 | $33.52 | 16,667 | — | — |
| 2023-02-13 | $3.90 | $32.27 | 18,100 | — | — |
| 2023-02-10 | $3.75 | $31.03 | 23,080 | — | — |
| 2023-02-09 | $3.90 | $32.27 | 10,620 | — | — |
| 2023-02-08 | $4.05 | $33.52 | 48,727 | — | — |
| 2023-02-07 | $4.20 | $34.76 | 13,767 | — | — |
| 2023-02-06 | $4.20 | $34.76 | 64,773 | — | — |
| 2023-02-03 | $4.35 | $36.00 | 76,673 | — | — |
| 2023-02-02 | $4.50 | $37.24 | 122,760 | — | — |
| 2023-02-01 | $4.20 | $34.76 | 9,620 | — | — |
| 2023-01-31 | $4.20 | $34.76 | 11,533 | — | — |
| 2023-01-30 | $4.20 | $34.76 | 25,620 | — | — |
| 2023-01-27 | $4.50 | $37.24 | 38,533 | — | — |
| 2023-01-26 | $4.50 | $37.24 | 26,787 | — | — |
| 2023-01-25 | $4.50 | $37.24 | 53,093 | — | — |
| 2023-01-24 | $4.50 | $37.24 | 107,453 | — | — |
| 2023-01-23 | $4.05 | $33.52 | 101,040 | — | — |
| 2023-01-20 | $4.05 | $33.52 | 86,127 | — | — |
| 2023-01-19 | $3.75 | $31.03 | 43,207 | — | — |
| 2023-01-18 | $3.75 | $31.03 | 89,133 | — | — |
| 2023-01-17 | $3.75 | $31.03 | 178,153 | — | — |
| 2023-01-13 | $3.90 | $32.27 | 1,203,287 | — | — |
| 2023-01-12 | $9.45 | $48.41 | 64,993 | — | — |
| 2023-01-11 | $9.30 | $47.64 | 41,307 | — | — |
| 2023-01-10 | $9.15 | $46.87 | 69,140 | — | — |
| 2023-01-09 | $9.45 | $48.41 | 31,300 | — | — |
| 2023-01-06 | $9.60 | $49.18 | 67,220 | — | — |
| 2023-01-05 | $9.00 | $46.11 | 15,733 | — | — |
| 2023-01-04 | $9.00 | $46.11 | 69,167 | — | — |
| 2023-01-03 | $8.85 | $45.34 | 45,727 | — | — |