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
- 2007-06-20 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 | $14.34 | $20.28 | 0 | — | — |
| 2023-12-28 | $14.34 | $20.28 | 0 | — | — |
| 2023-12-27 | $14.34 | $20.28 | 0 | — | — |
| 2023-12-26 | $14.34 | $20.28 | 0 | — | — |
| 2023-12-22 | $14.34 | $20.28 | 0 | — | — |
| 2023-12-21 | $14.34 | $20.28 | 1,000 | — | — |
| 2023-12-20 | $14.95 | $21.15 | 300 | — | — |
| 2023-12-19 | $14.91 | $21.09 | 2,300 | — | — |
| 2023-12-18 | $14.18 | $20.06 | 300 | — | — |
| 2023-12-15 | $14.55 | $20.58 | 7,600 | — | — |
| 2023-12-14 | $12.17 | $17.21 | 0 | — | — |
| 2023-12-13 | $12.17 | $17.21 | 7,600 | — | — |
| 2023-12-12 | $12.66 | $17.91 | 500 | — | — |
| 2023-12-11 | $12.95 | $18.32 | 0 | — | — |
| 2023-12-08 | $12.95 | $18.32 | 0 | — | — |
| 2023-12-07 | $12.95 | $18.32 | 400 | — | — |
| 2023-12-06 | $12.94 | $18.30 | 0 | — | — |
| 2023-12-05 | $12.94 | $18.30 | 0 | — | — |
| 2023-12-04 | $12.94 | $18.30 | 800 | — | — |
| 2023-12-01 | $12.92 | $18.28 | 600 | — | — |
| 2023-11-30 | $13.00 | $18.39 | 100 | — | — |
| 2023-11-29 | $13.00 | $18.39 | 0 | — | — |
| 2023-11-28 | $13.00 | $18.39 | 600 | — | — |
| 2023-11-27 | $12.72 | $17.99 | 1,100 | — | — |
| 2023-11-24 | $13.25 | $18.74 | 0 | — | — |
| 2023-11-22 | $13.25 | $18.74 | 300 | — | — |
| 2023-11-21 | $13.25 | $18.74 | 0 | — | — |
| 2023-11-20 | $13.25 | $18.74 | 0 | — | — |
| 2023-11-17 | $13.25 | $18.74 | 0 | — | — |
| 2023-11-16 | $13.25 | $18.74 | 800 | — | — |
| 2023-11-15 | $12.95 | $18.32 | 1,100 | — | — |
| 2023-11-14 | $12.96 | $18.33 | 600 | — | — |
| 2023-11-13 | $13.40 | $18.95 | 200 | — | — |
| 2023-11-10 | $13.11 | $18.54 | 2,900 | — | — |
| 2023-11-09 | $12.66 | $17.91 | 0 | — | — |
| 2023-11-08 | $12.66 | $17.91 | 0 | — | — |
| 2023-11-07 | $12.66 | $17.91 | 0 | — | — |
| 2023-11-06 | $12.66 | $17.91 | 2,800 | — | — |
| 2023-11-03 | $12.17 | $17.21 | 15,100 | — | — |
| 2023-11-02 | $12.07 | $17.07 | 0 | — | — |
| 2023-11-01 | $12.07 | $17.07 | 0 | — | — |
| 2023-10-31 | $12.07 | $17.07 | 500 | — | — |
| 2023-10-30 | $12.27 | $17.36 | 1,800 | — | — |
| 2023-10-27 | $13.55 | $19.17 | 2,000 | — | — |
| 2023-10-26 | $12.76 | $17.87 | 1,200 | — | — |
| 2023-10-25 | $12.50 | $17.51 | 400 | — | — |
| 2023-10-24 | $12.50 | $17.51 | 0 | — | — |
| 2023-10-23 | $12.50 | $17.51 | 500 | — | — |
| 2023-10-20 | $12.50 | $17.51 | 0 | — | — |
| 2023-10-19 | $12.50 | $17.51 | 300 | — | — |
| 2023-10-18 | $12.88 | $18.04 | 0 | — | — |
| 2023-10-17 | $12.88 | $18.04 | 1,100 | — | — |
| 2023-10-16 | $12.04 | $16.86 | 4,500 | — | — |
| 2023-10-13 | $13.56 | $18.99 | 200 | — | — |
| 2023-10-12 | $13.56 | $18.99 | 0 | — | — |
| 2023-10-11 | $13.56 | $18.99 | 9,100 | — | — |
| 2023-10-10 | $13.92 | $19.50 | 500 | — | — |
| 2023-10-09 | $13.93 | $19.51 | 300 | — | — |
| 2023-10-06 | $13.93 | $19.51 | 0 | — | — |
| 2023-10-05 | $13.93 | $19.51 | 1,000 | — | — |
| 2023-10-04 | $13.87 | $19.43 | 400 | — | — |
| 2023-10-03 | $14.23 | $19.93 | 200 | — | — |
| 2023-10-02 | $14.12 | $19.78 | 200 | — | — |
| 2023-09-29 | $14.50 | $20.31 | 0 | — | — |
| 2023-09-28 | $14.50 | $20.31 | 0 | — | — |
| 2023-09-27 | $14.50 | $20.31 | 0 | — | — |
| 2023-09-26 | $14.50 | $20.31 | 0 | — | — |
| 2023-09-25 | $14.50 | $20.31 | 0 | — | — |
| 2023-09-22 | $14.50 | $20.31 | 300 | — | — |
| 2023-09-21 | $14.62 | $20.48 | 100 | — | — |
| 2023-09-20 | $14.62 | $20.48 | 100 | — | — |
| 2023-09-19 | $14.62 | $20.48 | 1,100 | — | — |
| 2023-09-18 | $14.62 | $20.48 | 0 | — | — |
| 2023-09-15 | $14.62 | $20.48 | 2,600 | — | — |
| 2023-09-14 | $14.81 | $20.74 | 0 | — | — |
| 2023-09-13 | $14.81 | $20.74 | 700 | — | — |
| 2023-09-12 | $15.23 | $21.33 | 800 | — | — |
| 2023-09-11 | $15.21 | $21.30 | 600 | — | — |
| 2023-09-08 | $15.23 | $21.33 | 400 | — | — |
| 2023-09-07 | $15.00 | $21.01 | 400 | — | — |
| 2023-09-06 | $14.61 | $20.46 | 800 | — | — |
| 2023-09-05 | $14.76 | $20.67 | 400 | — | — |
| 2023-09-01 | $14.65 | $20.52 | 200 | — | — |
| 2023-08-31 | $15.01 | $21.02 | 700 | — | — |
| 2023-08-30 | $15.29 | $21.42 | 100 | — | — |
| 2023-08-29 | $15.29 | $21.42 | 100 | — | — |
| 2023-08-28 | $15.29 | $21.42 | 0 | — | — |
| 2023-08-25 | $15.29 | $21.42 | 0 | — | — |
| 2023-08-24 | $15.29 | $21.42 | 1,900 | — | — |
| 2023-08-23 | $14.58 | $20.42 | 2,200 | — | — |
| 2023-08-22 | $15.62 | $21.88 | 1,400 | — | — |
| 2023-08-21 | $15.96 | $22.35 | 3,400 | — | — |
| 2023-08-18 | $16.50 | $23.11 | 5,000 | — | — |
| 2023-08-17 | $15.06 | $21.09 | 600 | — | — |
| 2023-08-16 | $15.07 | $21.11 | 700 | — | — |
| 2023-08-15 | $15.07 | $21.11 | 300 | — | — |
| 2023-08-14 | $14.98 | $20.98 | 0 | — | — |
| 2023-08-11 | $14.98 | $20.98 | 1,300 | — | — |
| 2023-08-10 | $15.20 | $21.29 | 100 | — | — |
| 2023-08-09 | $15.20 | $21.29 | 0 | — | — |
| 2023-08-08 | $15.20 | $21.29 | 0 | — | — |
| 2023-08-07 | $15.20 | $21.29 | 100 | — | — |
| 2023-08-04 | $15.20 | $21.29 | 3,200 | — | — |
| 2023-08-03 | $15.70 | $21.99 | 4,200 | — | — |
| 2023-08-02 | $15.48 | $21.68 | 100 | — | — |
| 2023-08-01 | $15.48 | $21.68 | 100 | — | — |
| 2023-07-31 | $15.50 | $21.71 | 300 | — | — |
| 2023-07-28 | $14.81 | $20.74 | 600 | — | — |
| 2023-07-27 | $14.69 | $20.40 | 0 | — | — |
| 2023-07-26 | $14.69 | $20.40 | 0 | — | — |
| 2023-07-25 | $14.69 | $20.40 | 300 | — | — |
| 2023-07-24 | $14.85 | $20.62 | 300 | — | — |
| 2023-07-21 | $14.36 | $19.94 | 700 | — | — |
| 2023-07-20 | $14.99 | $20.82 | 700 | — | — |
| 2023-07-19 | $14.87 | $20.65 | 200 | — | — |
| 2023-07-18 | $14.70 | $20.41 | 200 | — | — |
| 2023-07-17 | $14.24 | $19.78 | 300 | — | — |
| 2023-07-14 | $14.43 | $20.04 | 100 | — | — |
| 2023-07-13 | $14.43 | $20.04 | 0 | — | — |
| 2023-07-12 | $14.43 | $20.04 | 2,100 | — | — |
| 2023-07-11 | $14.26 | $19.80 | 1,000 | — | — |
| 2023-07-10 | $14.65 | $20.34 | 1,000 | — | — |
| 2023-07-07 | $14.24 | $19.78 | 0 | — | — |
| 2023-07-06 | $14.24 | $19.78 | 200 | — | — |
| 2023-07-05 | $15.00 | $20.83 | 1,600 | — | — |
| 2023-07-03 | $14.75 | $20.48 | 300 | — | — |
| 2023-06-30 | $14.04 | $19.50 | 300 | — | — |
| 2023-06-29 | $14.14 | $19.64 | 3,300 | — | — |
| 2023-06-28 | $13.92 | $19.33 | 200 | — | — |
| 2023-06-27 | $13.97 | $19.40 | 14,600 | — | — |
| 2023-06-26 | $14.00 | $19.44 | 900 | — | — |
| 2023-06-23 | $14.85 | $20.62 | 2,900 | — | — |
| 2023-06-22 | $14.14 | $19.64 | 400 | — | — |
| 2023-06-21 | $13.81 | $19.18 | 100 | — | — |
| 2023-06-20 | $13.81 | $19.18 | 700 | — | — |
| 2023-06-16 | $14.89 | $20.68 | 5,800 | — | — |
| 2023-06-15 | $13.41 | $18.62 | 8,200 | — | — |
| 2023-06-14 | $13.41 | $18.62 | 15,100 | — | — |
| 2023-06-13 | $13.61 | $18.90 | 5,700 | — | — |
| 2023-06-12 | $13.51 | $18.76 | 3,100 | — | — |
| 2023-06-09 | $13.38 | $18.58 | 8,300 | — | — |
| 2023-06-08 | $13.48 | $18.72 | 6,900 | — | — |
| 2023-06-07 | $13.71 | $19.04 | 9,900 | — | — |
| 2023-06-06 | $14.12 | $19.61 | 3,900 | — | — |
| 2023-06-05 | $13.40 | $18.61 | 3,900 | — | — |
| 2023-06-02 | $13.36 | $18.55 | 1,900 | — | — |
| 2023-06-01 | $13.60 | $18.89 | 5,400 | — | — |
| 2023-05-31 | $13.66 | $18.97 | 9,700 | — | — |
| 2023-05-30 | $13.53 | $18.79 | 5,300 | — | — |
| 2023-05-26 | $16.25 | $22.57 | 0 | — | — |
| 2023-05-25 | $16.25 | $22.57 | 0 | — | — |
| 2023-05-24 | $16.25 | $22.57 | 0 | — | — |
| 2023-05-23 | $16.25 | $22.57 | 0 | — | — |
| 2023-05-22 | $16.25 | $22.57 | 800 | — | — |
| 2023-05-19 | $16.50 | $22.91 | 1,100 | — | — |
| 2023-05-18 | $16.35 | $22.71 | 0 | — | — |
| 2023-05-17 | $16.35 | $22.71 | 0 | — | — |
| 2023-05-16 | $16.35 | $22.71 | 900 | — | — |
| 2023-05-15 | $16.51 | $22.93 | 3,200 | — | — |
| 2023-05-12 | $16.91 | $23.48 | 10,400 | — | — |
| 2023-05-11 | $16.00 | $22.22 | 500 | — | — |
| 2023-05-10 | $16.00 | $22.22 | 500 | — | — |
| 2023-05-09 | $16.08 | $22.33 | 500 | — | — |
| 2023-05-08 | $16.13 | $22.40 | 2,300 | — | — |
| 2023-05-05 | $16.59 | $23.04 | 2,200 | — | — |
| 2023-05-04 | $17.00 | $23.61 | 5,100 | — | — |
| 2023-05-03 | $17.69 | $24.57 | 1,100 | — | — |
| 2023-05-02 | $18.09 | $25.12 | 1,000 | — | — |
| 2023-05-01 | $18.05 | $25.07 | 1,600 | — | — |
| 2023-04-28 | $18.65 | $25.90 | 12,200 | — | — |
| 2023-04-27 | $18.92 | $26.11 | 2,400 | — | — |
| 2023-04-26 | $18.38 | $25.36 | 7,000 | — | — |
| 2023-04-25 | $17.40 | $24.01 | 14,500 | — | — |
| 2023-04-24 | $17.16 | $23.68 | 400 | — | — |
| 2023-04-21 | $16.10 | $22.22 | 200 | — | — |
| 2023-04-20 | $16.98 | $23.43 | 2,700 | — | — |
| 2023-04-19 | $17.06 | $23.54 | 3,600 | — | — |
| 2023-04-18 | $17.43 | $24.05 | 1,100 | — | — |
| 2023-04-17 | $17.62 | $24.31 | 7,300 | — | — |
| 2023-04-14 | $17.30 | $23.87 | 2,800 | — | — |
| 2023-04-13 | $17.06 | $23.54 | 2,400 | — | — |
| 2023-04-12 | $17.21 | $23.75 | 7,300 | — | — |
| 2023-04-11 | $17.55 | $24.22 | 1,200 | — | — |
| 2023-04-10 | $17.06 | $23.54 | 200 | — | — |
| 2023-04-06 | $17.08 | $23.57 | 1,800 | — | — |
| 2023-04-05 | $17.14 | $23.65 | 4,300 | — | — |
| 2023-04-04 | $17.39 | $24.00 | 2,300 | — | — |
| 2023-04-03 | $17.38 | $23.98 | 200 | — | — |
| 2023-03-31 | $17.07 | $23.55 | 8,300 | — | — |
| 2023-03-30 | $17.65 | $24.36 | 11,000 | — | — |
| 2023-03-29 | $17.51 | $24.16 | 7,600 | — | — |
| 2023-03-28 | $16.46 | $22.71 | 0 | — | — |
| 2023-03-27 | $16.46 | $22.71 | 500 | — | — |
| 2023-03-24 | $16.49 | $22.75 | 0 | — | — |
| 2023-03-23 | $16.49 | $22.75 | 0 | — | — |
| 2023-03-22 | $16.49 | $22.75 | 100 | — | — |
| 2023-03-21 | $16.49 | $22.75 | 100 | — | — |
| 2023-03-20 | $16.49 | $22.75 | 0 | — | — |
| 2023-03-17 | $16.49 | $22.75 | 200 | — | — |
| 2023-03-16 | $16.68 | $23.02 | 700 | — | — |
| 2023-03-15 | $15.16 | $20.92 | 700 | — | — |
| 2023-03-14 | $16.54 | $22.82 | 900 | — | — |
| 2023-03-13 | $15.47 | $21.35 | 300 | — | — |
| 2023-03-10 | $16.81 | $23.20 | 0 | — | — |
| 2023-03-09 | $16.81 | $23.20 | 100 | — | — |
| 2023-03-08 | $16.81 | $23.20 | 0 | — | — |
| 2023-03-07 | $16.81 | $23.20 | 3,000 | — | — |
| 2023-03-06 | $17.11 | $23.61 | 600 | — | — |
| 2023-03-03 | $17.25 | $23.80 | 1,200 | — | — |
| 2023-03-02 | $17.04 | $23.51 | 6,900 | — | — |
| 2023-03-01 | $17.32 | $23.90 | 0 | — | — |
| 2023-02-28 | $17.32 | $23.90 | 5,100 | — | — |
| 2023-02-27 | $18.02 | $24.87 | 1,300 | — | — |
| 2023-02-24 | $18.40 | $25.39 | 0 | — | — |
| 2023-02-23 | $18.40 | $25.39 | 200 | — | — |
| 2023-02-22 | $19.15 | $26.43 | 300 | — | — |
| 2023-02-21 | $17.31 | $23.89 | 800 | — | — |
| 2023-02-17 | $19.98 | $27.57 | 0 | — | — |
| 2023-02-16 | $19.98 | $27.57 | 0 | — | — |
| 2023-02-15 | $19.98 | $27.57 | 500 | — | — |
| 2023-02-14 | $19.95 | $27.53 | 0 | — | — |
| 2023-02-13 | $19.95 | $27.53 | 3,100 | — | — |
| 2023-02-10 | $18.95 | $26.15 | 3,200 | — | — |
| 2023-02-09 | $17.31 | $23.89 | 0 | — | — |
| 2023-02-08 | $17.31 | $23.89 | 0 | — | — |
| 2023-02-07 | $17.31 | $23.89 | 0 | — | — |
| 2023-02-06 | $17.31 | $23.89 | 200 | — | — |
| 2023-02-03 | $17.76 | $24.51 | 0 | — | — |
| 2023-02-02 | $17.76 | $24.51 | 0 | — | — |
| 2023-02-01 | $17.76 | $24.51 | 300 | — | — |
| 2023-01-31 | $17.76 | $24.51 | 0 | — | — |
| 2023-01-30 | $17.76 | $24.51 | 200 | — | — |
| 2023-01-27 | $17.76 | $24.51 | 300 | — | — |
| 2023-01-26 | $17.11 | $23.44 | 1,000 | — | — |
| 2023-01-25 | $17.11 | $23.44 | 2,200 | — | — |
| 2023-01-24 | $17.25 | $23.64 | 400 | — | — |
| 2023-01-23 | $17.36 | $23.79 | 4,000 | — | — |
| 2023-01-20 | $18.01 | $24.68 | 1,200 | — | — |
| 2023-01-19 | $17.50 | $23.98 | 300 | — | — |
| 2023-01-18 | $17.31 | $23.72 | 0 | — | — |
| 2023-01-17 | $17.31 | $23.72 | 400 | — | — |
| 2023-01-13 | $17.79 | $24.38 | 0 | — | — |
| 2023-01-12 | $17.79 | $24.38 | 1,300 | — | — |
| 2023-01-11 | $17.79 | $24.38 | 0 | — | — |
| 2023-01-10 | $17.79 | $24.38 | 0 | — | — |
| 2023-01-09 | $17.79 | $24.38 | 300 | — | — |
| 2023-01-06 | $17.65 | $24.18 | 1,900 | — | — |
| 2023-01-05 | $17.16 | $23.51 | 0 | — | — |
| 2023-01-04 | $17.16 | $23.51 | 500 | — | — |
| 2023-01-03 | $17.11 | $23.44 | 100 | — | — |