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
- 1999-03-01 to 2026-09-03
- 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 | $8.87 | $8.87 | 15,326 | — | — |
| 2023-12-28 | $8.61 | $8.61 | 17,488 | — | — |
| 2023-12-27 | $9.52 | $9.52 | 22,617 | — | — |
| 2023-12-26 | $9.39 | $9.39 | 8,985 | — | — |
| 2023-12-22 | $9.65 | $9.65 | 5,919 | — | — |
| 2023-12-21 | $9.91 | $9.91 | 8,196 | — | — |
| 2023-12-20 | $10.43 | $10.43 | 7,544 | — | — |
| 2023-12-19 | $12.00 | $12.00 | 2,208 | — | — |
| 2023-12-18 | $12.00 | $12.00 | 3,734 | — | — |
| 2023-12-15 | $12.13 | $12.13 | 2,791 | — | — |
| 2023-12-14 | $11.74 | $11.74 | 1,549 | — | — |
| 2023-12-13 | $11.35 | $11.35 | 1,372 | — | — |
| 2023-12-12 | $11.09 | $11.09 | 1,265 | — | — |
| 2023-12-11 | $11.35 | $11.35 | 1,112 | — | — |
| 2023-12-08 | $10.96 | $10.96 | 3,013 | — | — |
| 2023-12-07 | $11.48 | $11.48 | 1,457 | — | — |
| 2023-12-06 | $11.35 | $11.35 | 2,384 | — | — |
| 2023-12-05 | $11.61 | $11.61 | 1,434 | — | — |
| 2023-12-04 | $11.61 | $11.61 | 2,101 | — | — |
| 2023-12-01 | $12.39 | $12.39 | 2,001 | — | — |
| 2023-11-30 | $11.74 | $11.74 | 3,013 | — | — |
| 2023-11-29 | $11.87 | $11.87 | 2,591 | — | — |
| 2023-11-28 | $12.26 | $12.26 | 1,104 | — | — |
| 2023-11-27 | $12.26 | $12.26 | 2,975 | — | — |
| 2023-11-24 | $11.48 | $11.48 | 2,047 | — | — |
| 2023-11-22 | $11.61 | $11.61 | 544 | — | — |
| 2023-11-21 | $11.74 | $11.74 | 2,085 | — | — |
| 2023-11-20 | $12.13 | $12.13 | 1,043 | — | — |
| 2023-11-17 | $12.52 | $12.52 | 1,503 | — | — |
| 2023-11-16 | $12.26 | $12.26 | 751 | — | — |
| 2023-11-15 | $12.65 | $12.65 | 652 | — | — |
| 2023-11-14 | $12.39 | $12.39 | 3,519 | — | — |
| 2023-11-13 | $12.91 | $12.91 | 1,993 | — | — |
| 2023-11-10 | $12.39 | $12.39 | 1,495 | — | — |
| 2023-11-09 | $12.78 | $12.78 | 797 | — | — |
| 2023-11-08 | $13.04 | $13.04 | 2,714 | — | — |
| 2023-11-07 | $14.35 | $14.35 | 912 | — | — |
| 2023-11-06 | $14.22 | $14.22 | 3,711 | — | — |
| 2023-11-03 | $13.43 | $13.43 | 2,775 | — | — |
| 2023-11-02 | $13.04 | $13.04 | 1,510 | — | — |
| 2023-11-01 | $12.65 | $12.65 | 222 | — | — |
| 2023-10-31 | $12.91 | $12.91 | 928 | — | — |
| 2023-10-30 | $13.04 | $13.04 | 736 | — | — |
| 2023-10-27 | $12.91 | $12.91 | 859 | — | — |
| 2023-10-26 | $13.17 | $13.17 | 5,068 | — | — |
| 2023-10-25 | $12.91 | $12.91 | 928 | — | — |
| 2023-10-24 | $13.04 | $13.04 | 1,694 | — | — |
| 2023-10-23 | $13.04 | $13.04 | 4,638 | — | — |
| 2023-10-20 | $12.13 | $12.13 | 1,909 | — | — |
| 2023-10-19 | $12.91 | $12.91 | 1,273 | — | — |
| 2023-10-18 | $13.17 | $13.17 | 682 | — | — |
| 2023-10-17 | $13.04 | $13.04 | 1,342 | — | — |
| 2023-10-16 | $12.78 | $12.78 | 1,503 | — | — |
| 2023-10-13 | $12.78 | $12.78 | 974 | — | — |
| 2023-10-12 | $13.43 | $13.43 | 1,503 | — | — |
| 2023-10-11 | $12.78 | $12.78 | 560 | — | — |
| 2023-10-10 | $13.17 | $13.17 | 843 | — | — |
| 2023-10-09 | $13.17 | $13.17 | 261 | — | — |
| 2023-10-06 | $13.30 | $13.30 | 299 | — | — |
| 2023-10-05 | $13.57 | $13.57 | 889 | — | — |
| 2023-10-04 | $13.04 | $13.04 | 767 | — | — |
| 2023-10-03 | $13.43 | $13.43 | 974 | — | — |
| 2023-10-02 | $13.57 | $13.57 | 2,200 | — | — |
| 2023-09-29 | $12.78 | $12.78 | 736 | — | — |
| 2023-09-28 | $12.39 | $12.39 | 13,900 | — | — |
| 2023-09-27 | $13.30 | $13.30 | 744 | — | — |
| 2023-09-26 | $13.57 | $13.57 | 920 | — | — |
| 2023-09-25 | $13.43 | $13.43 | 736 | — | — |
| 2023-09-22 | $13.70 | $13.70 | 629 | — | — |
| 2023-09-21 | $13.96 | $13.96 | 1,763 | — | — |
| 2023-09-20 | $14.22 | $14.22 | 1,656 | — | — |
| 2023-09-19 | $14.61 | $14.61 | 958 | — | — |
| 2023-09-18 | $15.26 | $15.26 | 353 | — | — |
| 2023-09-15 | $15.39 | $15.39 | 5,068 | — | — |
| 2023-09-14 | $14.87 | $14.87 | 1,349 | — | — |
| 2023-09-13 | $14.74 | $14.74 | 2,584 | — | — |
| 2023-09-12 | $14.87 | $14.87 | 406 | — | — |
| 2023-09-11 | $14.61 | $14.61 | 1,234 | — | — |
| 2023-09-08 | $14.61 | $14.61 | 767 | — | — |
| 2023-09-07 | $15.00 | $15.00 | 1,664 | — | — |
| 2023-09-06 | $15.91 | $15.91 | 544 | — | — |
| 2023-09-05 | $15.65 | $15.65 | 1,211 | — | — |
| 2023-09-01 | $15.91 | $15.91 | 1,311 | — | — |
| 2023-08-31 | $16.30 | $16.30 | 935 | — | — |
| 2023-08-30 | $16.57 | $16.57 | 690 | — | — |
| 2023-08-29 | $16.57 | $16.57 | 1,717 | — | — |
| 2023-08-28 | $16.17 | $16.17 | 3,281 | — | — |
| 2023-08-25 | $15.78 | $15.78 | 8,426 | — | — |
| 2023-08-24 | $14.48 | $14.48 | 468 | — | — |
| 2023-08-23 | $14.61 | $14.61 | 1,472 | — | — |
| 2023-08-22 | $14.61 | $14.61 | 958 | — | — |
| 2023-08-21 | $14.61 | $14.61 | 1,012 | — | — |
| 2023-08-18 | $14.87 | $14.87 | 736 | — | — |
| 2023-08-17 | $14.87 | $14.87 | 3,243 | — | — |
| 2023-08-16 | $15.39 | $15.39 | 1,464 | — | — |
| 2023-08-15 | $15.39 | $15.39 | 2,415 | — | — |
| 2023-08-14 | $15.39 | $15.39 | 2,131 | — | — |
| 2023-08-11 | $15.13 | $15.13 | 3,067 | — | — |
| 2023-08-10 | $15.78 | $15.78 | 1,855 | — | — |
| 2023-08-09 | $16.30 | $16.30 | 2,346 | — | — |
| 2023-08-08 | $16.43 | $16.43 | 1,526 | — | — |
| 2023-08-07 | $16.17 | $16.17 | 2,729 | — | — |
| 2023-08-04 | $16.04 | $16.04 | 1,878 | — | — |
| 2023-08-03 | $16.43 | $16.43 | 820 | — | — |
| 2023-08-02 | $16.57 | $16.57 | 1,349 | — | — |
| 2023-08-01 | $16.57 | $16.57 | 1,234 | — | — |
| 2023-07-31 | $16.43 | $16.43 | 1,227 | — | — |
| 2023-07-28 | $16.70 | $16.70 | 1,756 | — | — |
| 2023-07-27 | $16.57 | $16.57 | 1,357 | — | — |
| 2023-07-26 | $16.70 | $16.70 | 606 | — | — |
| 2023-07-25 | $16.57 | $16.57 | 897 | — | — |
| 2023-07-24 | $16.83 | $16.83 | 3,672 | — | — |
| 2023-07-21 | $16.04 | $16.04 | 1,342 | — | — |
| 2023-07-20 | $16.70 | $16.70 | 1,211 | — | — |
| 2023-07-19 | $16.57 | $16.57 | 1,526 | — | — |
| 2023-07-18 | $16.30 | $16.30 | 1,610 | — | — |
| 2023-07-17 | $16.57 | $16.57 | 2,277 | — | — |
| 2023-07-14 | $16.57 | $16.57 | 974 | — | — |
| 2023-07-13 | $16.43 | $16.43 | 2,085 | — | — |
| 2023-07-12 | $16.43 | $16.43 | 5,566 | — | — |
| 2023-07-11 | $16.83 | $16.83 | 2,147 | — | — |
| 2023-07-10 | $16.70 | $16.70 | 2,262 | — | — |
| 2023-07-07 | $16.96 | $16.96 | 1,242 | — | — |
| 2023-07-06 | $16.83 | $16.83 | 836 | — | — |
| 2023-07-05 | $17.22 | $17.22 | 805 | — | — |
| 2023-07-03 | $17.61 | $17.61 | 1,579 | — | — |
| 2023-06-30 | $16.83 | $16.83 | 1,119 | — | — |
| 2023-06-29 | $16.57 | $16.57 | 2,254 | — | — |
| 2023-06-28 | $16.43 | $16.43 | 1,135 | — | — |
| 2023-06-27 | $16.83 | $16.83 | 1,058 | — | — |
| 2023-06-26 | $16.70 | $16.70 | 2,262 | — | — |
| 2023-06-23 | $16.57 | $16.57 | 2,200 | — | — |
| 2023-06-22 | $17.22 | $17.22 | 1,004 | — | — |
| 2023-06-21 | $16.83 | $16.83 | 1,288 | — | — |
| 2023-06-20 | $17.09 | $17.09 | 2,476 | — | — |
| 2023-06-16 | $16.57 | $16.57 | 2,752 | — | — |
| 2023-06-15 | $16.96 | $16.96 | 2,392 | — | — |
| 2023-06-14 | $17.09 | $17.09 | 3,304 | — | — |
| 2023-06-13 | $18.91 | $18.91 | 6,072 | — | — |
| 2023-06-12 | $19.30 | $19.30 | 6,187 | — | — |
| 2023-06-09 | $18.26 | $18.26 | 13,493 | — | — |
| 2023-06-08 | $16.96 | $16.96 | 2,139 | — | — |
| 2023-06-07 | $16.57 | $16.57 | 621 | — | — |
| 2023-06-06 | $16.17 | $16.17 | 1,963 | — | — |
| 2023-06-05 | $16.70 | $16.70 | 974 | — | — |
| 2023-06-02 | $16.30 | $16.30 | 828 | — | — |
| 2023-06-01 | $15.26 | $15.26 | 4,079 | — | — |
| 2023-05-31 | $15.39 | $15.39 | 3,764 | — | — |
| 2023-05-30 | $16.57 | $16.57 | 1,250 | — | — |
| 2023-05-26 | $16.17 | $16.17 | 1,940 | — | — |
| 2023-05-25 | $15.39 | $15.39 | 3,266 | — | — |
| 2023-05-24 | $16.96 | $16.96 | 3,082 | — | — |
| 2023-05-23 | $17.61 | $17.61 | 1,181 | — | — |
| 2023-05-22 | $18.26 | $18.26 | 1,349 | — | — |
| 2023-05-19 | $17.61 | $17.61 | 2,200 | — | — |
| 2023-05-18 | $17.87 | $17.87 | 3,895 | — | — |
| 2023-05-17 | $17.22 | $17.22 | 3,971 | — | — |
| 2023-05-16 | $16.43 | $16.43 | 2,131 | — | — |
| 2023-05-15 | $17.61 | $17.61 | 1,717 | — | — |
| 2023-05-12 | $17.09 | $17.09 | 1,526 | — | — |
| 2023-05-11 | $16.70 | $16.70 | 2,185 | — | — |
| 2023-05-10 | $17.61 | $17.61 | 3,511 | — | — |
| 2023-05-09 | $19.04 | $19.04 | 2,967 | — | — |
| 2023-05-08 | $18.13 | $18.13 | 1,012 | — | — |
| 2023-05-05 | $18.00 | $18.00 | 4,102 | — | — |
| 2023-05-04 | $16.83 | $16.83 | 506 | — | — |
| 2023-05-03 | $16.43 | $16.43 | 721 | — | — |
| 2023-05-02 | $16.30 | $16.30 | 1,142 | — | — |
| 2023-05-01 | $16.96 | $16.96 | 813 | — | — |
| 2023-04-28 | $17.09 | $17.09 | 5,735 | — | — |
| 2023-04-27 | $15.00 | $15.00 | 276 | — | — |
| 2023-04-26 | $15.00 | $15.00 | 1,250 | — | — |
| 2023-04-25 | $15.00 | $15.00 | 1,280 | — | — |
| 2023-04-24 | $15.39 | $15.39 | 1,365 | — | — |
| 2023-04-21 | $16.30 | $16.30 | 1,173 | — | — |
| 2023-04-20 | $16.43 | $16.43 | 2,453 | — | — |
| 2023-04-19 | $17.74 | $17.74 | 5,198 | — | — |
| 2023-04-18 | $15.26 | $15.26 | 3,864 | — | — |
| 2023-04-17 | $15.13 | $15.13 | 2,032 | — | — |
| 2023-04-14 | $14.61 | $14.61 | 1,503 | — | — |
| 2023-04-13 | $14.74 | $14.74 | 6,609 | — | — |
| 2023-04-12 | $14.09 | $14.09 | 5,451 | — | — |
| 2023-04-11 | $14.22 | $14.22 | 2,392 | — | — |
| 2023-04-10 | $14.22 | $14.22 | 4,485 | — | — |
| 2023-04-06 | $14.87 | $14.87 | 2,001 | — | — |
| 2023-04-05 | $15.13 | $15.13 | 4,531 | — | — |
| 2023-04-04 | $15.91 | $15.91 | 4,109 | — | — |
| 2023-04-03 | $16.17 | $16.17 | 2,032 | — | — |
| 2023-03-31 | $16.17 | $16.17 | 4,232 | — | — |
| 2023-03-30 | $16.57 | $16.57 | 5,397 | — | — |
| 2023-03-29 | $16.96 | $16.96 | 3,281 | — | — |
| 2023-03-28 | $17.35 | $17.35 | 475 | — | — |
| 2023-03-27 | $17.61 | $17.61 | 5,259 | — | — |
| 2023-03-24 | $17.22 | $17.22 | 1,986 | — | — |
| 2023-03-23 | $17.35 | $17.35 | 1,878 | — | — |
| 2023-03-22 | $17.35 | $17.35 | 1,219 | — | — |
| 2023-03-21 | $17.35 | $17.35 | 5,597 | — | — |
| 2023-03-20 | $17.22 | $17.22 | 5,819 | — | — |
| 2023-03-17 | $17.22 | $17.22 | 2,323 | — | — |
| 2023-03-16 | $18.26 | $18.26 | 8,065 | — | — |
| 2023-03-15 | $17.87 | $17.87 | 1,150 | — | — |
| 2023-03-14 | $18.00 | $18.00 | 1,487 | — | — |
| 2023-03-13 | $17.87 | $17.87 | 3,182 | — | — |
| 2023-03-10 | $17.87 | $17.87 | 5,428 | — | — |
| 2023-03-09 | $17.87 | $17.87 | 3,281 | — | — |
| 2023-03-08 | $18.26 | $18.26 | 5,160 | — | — |
| 2023-03-07 | $18.26 | $18.26 | 5,926 | — | — |
| 2023-03-06 | $18.78 | $18.78 | 7,368 | — | — |
| 2023-03-03 | $19.30 | $19.30 | 10,557 | — | — |
| 2023-03-02 | $19.57 | $19.57 | 63,917 | — | — |
| 2023-03-01 | $18.13 | $18.13 | 6,325 | — | — |
| 2023-02-28 | $18.52 | $18.52 | 2,699 | — | — |
| 2023-02-27 | $18.52 | $18.52 | 2,522 | — | — |
| 2023-02-24 | $18.65 | $18.65 | 6,218 | — | — |
| 2023-02-23 | $18.91 | $18.91 | 943 | — | — |
| 2023-02-22 | $18.91 | $18.91 | 1,618 | — | — |
| 2023-02-21 | $18.65 | $18.65 | 4,286 | — | — |
| 2023-02-17 | $19.57 | $19.57 | 966 | — | — |
| 2023-02-16 | $19.57 | $19.57 | 2,108 | — | — |
| 2023-02-15 | $19.83 | $19.83 | 1,395 | — | — |
| 2023-02-14 | $19.57 | $19.57 | 5,543 | — | — |
| 2023-02-13 | $19.96 | $19.96 | 4,232 | — | — |
| 2023-02-10 | $19.83 | $19.83 | 5,121 | — | — |
| 2023-02-09 | $20.48 | $20.48 | 2,377 | — | — |
| 2023-02-08 | $20.87 | $20.87 | 8,571 | — | — |
| 2023-02-07 | $20.74 | $20.74 | 26,021 | — | — |
| 2023-02-06 | $21.26 | $21.26 | 2,760 | — | — |
| 2023-02-03 | $20.87 | $20.87 | 4,661 | — | — |
| 2023-02-02 | $20.87 | $20.87 | 7,184 | — | — |
| 2023-02-01 | $20.87 | $20.87 | 4,002 | — | — |
| 2023-01-31 | $20.61 | $20.61 | 9,292 | — | — |
| 2023-01-30 | $19.83 | $19.83 | 8,571 | — | — |
| 2023-01-27 | $20.35 | $20.35 | 8,150 | — | — |
| 2023-01-26 | $19.57 | $19.57 | 2,009 | — | — |
| 2023-01-25 | $19.96 | $19.96 | 3,603 | — | — |
| 2023-01-24 | $19.96 | $19.96 | 3,711 | — | — |
| 2023-01-23 | $19.83 | $19.83 | 3,373 | — | — |
| 2023-01-20 | $19.70 | $19.70 | 1,334 | — | — |
| 2023-01-19 | $19.57 | $19.57 | 1,510 | — | — |
| 2023-01-18 | $20.22 | $20.22 | 6,417 | — | — |
| 2023-01-17 | $21.26 | $21.26 | 7,567 | — | — |
| 2023-01-13 | $20.87 | $20.87 | 8,403 | — | — |
| 2023-01-12 | $20.48 | $20.48 | 9,070 | — | — |
| 2023-01-11 | $20.22 | $20.22 | 5,903 | — | — |
| 2023-01-10 | $20.61 | $20.61 | 5,965 | — | — |
| 2023-01-09 | $20.87 | $20.87 | 1,388 | — | — |
| 2023-01-06 | $20.87 | $20.87 | 7,306 | — | — |
| 2023-01-05 | $21.00 | $21.00 | 5,267 | — | — |
| 2023-01-04 | $21.78 | $21.78 | 7,943 | — | — |
| 2023-01-03 | $19.57 | $19.57 | 6,931 | — | — |