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
- 2014-04-17 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 | $15.00 | $15.00 | 32,770 | — | — |
| 2023-12-28 | $15.50 | $15.50 | 29,020 | — | — |
| 2023-12-27 | $16.00 | $16.00 | 40,640 | — | — |
| 2023-12-26 | $15.20 | $15.20 | 31,320 | — | — |
| 2023-12-22 | $14.40 | $14.40 | 21,560 | — | — |
| 2023-12-21 | $14.00 | $14.00 | 24,770 | — | — |
| 2023-12-20 | $12.60 | $12.60 | 59,760 | — | — |
| 2023-12-19 | $13.50 | $13.50 | 35,130 | — | — |
| 2023-12-18 | $14.30 | $14.30 | 43,520 | — | — |
| 2023-12-15 | $15.00 | $15.00 | 60,050 | — | — |
| 2023-12-14 | $14.60 | $14.60 | 65,050 | — | — |
| 2023-12-13 | $12.60 | $12.60 | 19,150 | — | — |
| 2023-12-12 | $12.10 | $12.10 | 17,670 | — | — |
| 2023-12-11 | $11.80 | $11.80 | 8,060 | — | — |
| 2023-12-08 | $11.80 | $11.80 | 23,690 | — | — |
| 2023-12-07 | $12.30 | $12.30 | 25,460 | — | — |
| 2023-12-06 | $11.60 | $11.60 | 18,140 | — | — |
| 2023-12-05 | $11.70 | $11.70 | 18,040 | — | — |
| 2023-12-04 | $11.80 | $11.80 | 42,190 | — | — |
| 2023-12-01 | $12.00 | $12.00 | 34,390 | — | — |
| 2023-11-30 | $11.90 | $11.90 | 23,230 | — | — |
| 2023-11-29 | $11.80 | $11.80 | 30,840 | — | — |
| 2023-11-28 | $11.30 | $11.30 | 12,100 | — | — |
| 2023-11-27 | $11.70 | $11.70 | 41,620 | — | — |
| 2023-11-24 | $10.80 | $10.80 | 10,370 | — | — |
| 2023-11-22 | $10.50 | $10.50 | 13,050 | — | — |
| 2023-11-21 | $10.65 | $10.65 | 46,280 | — | — |
| 2023-11-20 | $11.10 | $11.10 | 23,080 | — | — |
| 2023-11-17 | $10.60 | $10.60 | 32,150 | — | — |
| 2023-11-16 | $10.30 | $10.30 | 21,020 | — | — |
| 2023-11-15 | $10.00 | $10.00 | 48,840 | — | — |
| 2023-11-14 | $9.90 | $9.90 | 21,980 | — | — |
| 2023-11-13 | $9.69 | $9.69 | 47,850 | — | — |
| 2023-11-10 | $10.60 | $10.60 | 30,330 | — | — |
| 2023-11-09 | $10.20 | $10.20 | 102,870 | — | — |
| 2023-11-08 | $12.20 | $12.20 | 83,390 | — | — |
| 2023-11-07 | $11.50 | $11.50 | 28,840 | — | — |
| 2023-11-06 | $11.80 | $11.80 | 60,320 | — | — |
| 2023-11-03 | $11.30 | $11.30 | 70,120 | — | — |
| 2023-11-02 | $10.70 | $10.70 | 151,680 | — | — |
| 2023-11-01 | $10.40 | $10.40 | 21,540 | — | — |
| 2023-10-31 | $10.60 | $10.60 | 25,890 | — | — |
| 2023-10-30 | $10.15 | $10.15 | 55,920 | — | — |
| 2023-10-27 | $10.60 | $10.60 | 50,450 | — | — |
| 2023-10-26 | $11.00 | $11.00 | 38,170 | — | — |
| 2023-10-25 | $10.90 | $10.90 | 112,590 | — | — |
| 2023-10-24 | $11.20 | $11.20 | 60,880 | — | — |
| 2023-10-23 | $11.40 | $11.40 | 46,530 | — | — |
| 2023-10-20 | $11.70 | $11.70 | 65,260 | — | — |
| 2023-10-19 | $11.40 | $11.40 | 59,990 | — | — |
| 2023-10-18 | $11.90 | $11.90 | 67,650 | — | — |
| 2023-10-17 | $13.20 | $13.20 | 99,020 | — | — |
| 2023-10-16 | $12.30 | $12.30 | 127,810 | — | — |
| 2023-10-13 | $12.10 | $12.10 | 108,730 | — | — |
| 2023-10-12 | $12.30 | $12.30 | 223,110 | — | — |
| 2023-10-11 | $14.10 | $14.10 | 258,020 | — | — |
| 2023-10-10 | $13.70 | $13.70 | 1,712,780 | — | — |
| 2023-10-09 | $15.90 | $15.90 | 422,330 | — | — |
| 2023-10-06 | $15.60 | $15.60 | 21,890 | — | — |
| 2023-10-05 | $13.90 | $13.90 | 22,460 | — | — |
| 2023-10-04 | $13.60 | $13.60 | 23,590 | — | — |
| 2023-10-03 | $13.40 | $13.40 | 25,290 | — | — |
| 2023-10-02 | $14.10 | $14.10 | 13,730 | — | — |
| 2023-09-29 | $14.70 | $14.70 | 23,120 | — | — |
| 2023-09-28 | $14.30 | $14.30 | 14,770 | — | — |
| 2023-09-27 | $14.60 | $14.60 | 17,390 | — | — |
| 2023-09-26 | $13.50 | $13.50 | 35,980 | — | — |
| 2023-09-25 | $13.60 | $13.60 | 15,100 | — | — |
| 2023-09-22 | $13.60 | $13.60 | 26,690 | — | — |
| 2023-09-21 | $13.70 | $13.70 | 14,740 | — | — |
| 2023-09-20 | $14.70 | $14.70 | 43,320 | — | — |
| 2023-09-19 | $13.95 | $13.95 | 17,310 | — | — |
| 2023-09-18 | $13.80 | $13.80 | 23,350 | — | — |
| 2023-09-15 | $14.30 | $14.30 | 42,060 | — | — |
| 2023-09-14 | $14.90 | $14.90 | 17,980 | — | — |
| 2023-09-13 | $14.80 | $14.80 | 21,330 | — | — |
| 2023-09-12 | $15.20 | $15.20 | 16,220 | — | — |
| 2023-09-11 | $15.30 | $15.30 | 13,400 | — | — |
| 2023-09-08 | $15.50 | $15.50 | 28,960 | — | — |
| 2023-09-07 | $16.00 | $16.00 | 21,410 | — | — |
| 2023-09-06 | $16.00 | $16.00 | 22,250 | — | — |
| 2023-09-05 | $16.40 | $16.40 | 32,360 | — | — |
| 2023-09-01 | $17.20 | $17.20 | 19,220 | — | — |
| 2023-08-31 | $16.70 | $16.70 | 24,060 | — | — |
| 2023-08-30 | $16.50 | $16.50 | 16,980 | — | — |
| 2023-08-29 | $17.40 | $17.40 | 20,690 | — | — |
| 2023-08-28 | $16.60 | $16.60 | 17,150 | — | — |
| 2023-08-25 | $16.50 | $16.50 | 42,370 | — | — |
| 2023-08-24 | $16.70 | $16.70 | 32,800 | — | — |
| 2023-08-23 | $17.50 | $17.50 | 25,130 | — | — |
| 2023-08-22 | $17.00 | $17.00 | 36,720 | — | — |
| 2023-08-21 | $16.50 | $16.50 | 33,310 | — | — |
| 2023-08-18 | $16.10 | $16.10 | 28,350 | — | — |
| 2023-08-17 | $16.00 | $16.00 | 64,960 | — | — |
| 2023-08-16 | $16.50 | $16.50 | 35,220 | — | — |
| 2023-08-15 | $17.10 | $17.10 | 35,520 | — | — |
| 2023-08-14 | $18.10 | $18.10 | 68,120 | — | — |
| 2023-08-11 | $18.20 | $18.20 | 18,840 | — | — |
| 2023-08-10 | $18.80 | $18.80 | 51,230 | — | — |
| 2023-08-09 | $18.20 | $18.20 | 61,060 | — | — |
| 2023-08-08 | $19.70 | $19.70 | 71,610 | — | — |
| 2023-08-07 | $18.90 | $18.90 | 85,990 | — | — |
| 2023-08-04 | $20.10 | $20.10 | 60,360 | — | — |
| 2023-08-03 | $21.30 | $21.30 | 72,200 | — | — |
| 2023-08-02 | $21.60 | $21.60 | 56,090 | — | — |
| 2023-08-01 | $23.30 | $23.30 | 42,120 | — | — |
| 2023-07-31 | $24.10 | $24.10 | 54,660 | — | — |
| 2023-07-28 | $23.70 | $23.70 | 64,840 | — | — |
| 2023-07-27 | $20.40 | $20.40 | 91,940 | — | — |
| 2023-07-26 | $21.80 | $21.80 | 93,980 | — | — |
| 2023-07-25 | $23.00 | $23.00 | 57,360 | — | — |
| 2023-07-24 | $23.70 | $23.70 | 92,900 | — | — |
| 2023-07-21 | $24.80 | $24.80 | 105,270 | — | — |
| 2023-07-20 | $25.40 | $25.40 | 90,440 | — | — |
| 2023-07-19 | $26.50 | $26.50 | 128,270 | — | — |
| 2023-07-18 | $26.00 | $26.00 | 61,220 | — | — |
| 2023-07-17 | $25.70 | $25.70 | 116,870 | — | — |
| 2023-07-14 | $25.30 | $25.30 | 134,420 | — | — |
| 2023-07-13 | $27.20 | $27.20 | 148,190 | — | — |
| 2023-07-12 | $25.80 | $25.80 | 190,030 | — | — |
| 2023-07-11 | $26.90 | $26.90 | 117,960 | — | — |
| 2023-07-10 | $26.00 | $26.00 | 151,110 | — | — |
| 2023-07-07 | $25.70 | $25.70 | 175,870 | — | — |
| 2023-07-06 | $25.70 | $25.70 | 320,360 | — | — |
| 2023-07-05 | $28.70 | $28.70 | 456,020 | — | — |
| 2023-07-03 | $23.30 | $23.30 | 174,850 | — | — |
| 2023-06-30 | $25.10 | $25.10 | 464,930 | — | — |
| 2023-06-29 | $23.00 | $23.00 | 472,700 | — | — |
| 2023-06-28 | $19.40 | $19.40 | 448,090 | — | — |
| 2023-06-27 | $16.00 | $16.00 | 423,730 | — | — |
| 2023-06-26 | $14.30 | $14.30 | 54,490 | — | — |
| 2023-06-23 | $15.00 | $15.00 | 65,610 | — | — |
| 2023-06-22 | $15.40 | $15.40 | 34,370 | — | — |
| 2023-06-21 | $16.70 | $16.70 | 21,690 | — | — |
| 2023-06-20 | $16.70 | $16.70 | 36,110 | — | — |
| 2023-06-16 | $16.30 | $16.30 | 31,340 | — | — |
| 2023-06-15 | $16.50 | $16.50 | 43,350 | — | — |
| 2023-06-14 | $16.65 | $16.65 | 40,910 | — | — |
| 2023-06-13 | $17.00 | $17.00 | 40,250 | — | — |
| 2023-06-12 | $16.90 | $16.90 | 26,450 | — | — |
| 2023-06-09 | $17.20 | $17.20 | 39,490 | — | — |
| 2023-06-08 | $18.00 | $18.00 | 54,100 | — | — |
| 2023-06-07 | $16.80 | $16.80 | 36,640 | — | — |
| 2023-06-06 | $17.20 | $17.20 | 44,950 | — | — |
| 2023-06-05 | $16.20 | $16.20 | 28,570 | — | — |
| 2023-06-02 | $15.80 | $15.80 | 58,810 | — | — |
| 2023-06-01 | $16.20 | $16.20 | 25,990 | — | — |
| 2023-05-31 | $16.50 | $16.50 | 42,200 | — | — |
| 2023-05-30 | $17.40 | $17.40 | 27,430 | — | — |
| 2023-05-26 | $17.10 | $17.10 | 34,780 | — | — |
| 2023-05-25 | $16.50 | $16.50 | 94,560 | — | — |
| 2023-05-24 | $17.40 | $17.40 | 79,500 | — | — |
| 2023-05-23 | $19.20 | $19.20 | 94,720 | — | — |
| 2023-05-22 | $19.70 | $19.70 | 69,560 | — | — |
| 2023-05-19 | $18.60 | $18.60 | 144,030 | — | — |
| 2023-05-18 | $17.70 | $17.70 | 90,630 | — | — |
| 2023-05-17 | $18.10 | $18.10 | 81,550 | — | — |
| 2023-05-16 | $17.00 | $17.00 | 74,540 | — | — |
| 2023-05-15 | $17.60 | $17.60 | 46,780 | — | — |
| 2023-05-12 | $17.40 | $17.40 | 49,370 | — | — |
| 2023-05-11 | $18.20 | $18.20 | 61,320 | — | — |
| 2023-05-10 | $17.90 | $17.90 | 42,680 | — | — |
| 2023-05-09 | $17.80 | $17.80 | 76,230 | — | — |
| 2023-05-08 | $17.90 | $17.90 | 64,170 | — | — |
| 2023-05-05 | $16.60 | $16.60 | 63,550 | — | — |
| 2023-05-04 | $16.30 | $16.30 | 134,620 | — | — |
| 2023-05-03 | $17.30 | $17.30 | 45,930 | — | — |
| 2023-05-02 | $17.00 | $17.00 | 35,370 | — | — |
| 2023-05-01 | $16.90 | $16.90 | 55,450 | — | — |
| 2023-04-28 | $16.60 | $16.60 | 34,820 | — | — |
| 2023-04-27 | $16.60 | $16.60 | 52,550 | — | — |
| 2023-04-26 | $16.30 | $16.30 | 82,460 | — | — |
| 2023-04-25 | $15.60 | $15.60 | 68,250 | — | — |
| 2023-04-24 | $15.20 | $15.20 | 47,950 | — | — |
| 2023-04-21 | $15.60 | $15.60 | 44,940 | — | — |
| 2023-04-20 | $15.70 | $15.70 | 44,740 | — | — |
| 2023-04-19 | $16.40 | $16.40 | 72,480 | — | — |
| 2023-04-18 | $16.20 | $16.20 | 46,680 | — | — |
| 2023-04-17 | $15.45 | $15.45 | 66,170 | — | — |
| 2023-04-14 | $14.30 | $14.30 | 57,880 | — | — |
| 2023-04-13 | $15.20 | $15.20 | 115,900 | — | — |
| 2023-04-12 | $13.80 | $13.80 | 63,850 | — | — |
| 2023-04-11 | $14.40 | $14.40 | 140,810 | — | — |
| 2023-04-10 | $13.30 | $13.30 | 114,630 | — | — |
| 2023-04-06 | $13.90 | $13.90 | 334,430 | — | — |
| 2023-04-05 | $15.50 | $15.50 | 3,085,700 | — | — |
| 2023-04-04 | $14.60 | $14.60 | 50,820 | — | — |
| 2023-04-03 | $16.10 | $16.10 | 58,680 | — | — |
| 2023-03-31 | $14.90 | $14.90 | 19,460 | — | — |
| 2023-03-30 | $14.40 | $14.40 | 26,600 | — | — |
| 2023-03-29 | $14.80 | $14.80 | 29,400 | — | — |
| 2023-03-28 | $14.60 | $14.60 | 43,630 | — | — |
| 2023-03-27 | $15.30 | $15.30 | 62,240 | — | — |
| 2023-03-24 | $14.80 | $14.80 | 42,120 | — | — |
| 2023-03-23 | $14.90 | $14.90 | 61,710 | — | — |
| 2023-03-22 | $15.80 | $15.80 | 51,990 | — | — |
| 2023-03-21 | $16.90 | $16.90 | 50,880 | — | — |
| 2023-03-20 | $16.70 | $16.70 | 51,560 | — | — |
| 2023-03-17 | $16.50 | $16.50 | 80,840 | — | — |
| 2023-03-16 | $17.60 | $17.60 | 58,470 | — | — |
| 2023-03-15 | $16.40 | $16.40 | 71,980 | — | — |
| 2023-03-14 | $17.60 | $17.60 | 116,430 | — | — |
| 2023-03-13 | $16.80 | $16.80 | 96,860 | — | — |
| 2023-03-10 | $16.60 | $16.60 | 129,900 | — | — |
| 2023-03-09 | $19.10 | $19.10 | 111,480 | — | — |
| 2023-03-08 | $21.70 | $21.70 | 121,330 | — | — |
| 2023-03-07 | $23.20 | $23.20 | 161,550 | — | — |
| 2023-03-06 | $22.30 | $22.30 | 162,880 | — | — |
| 2023-03-03 | $19.30 | $19.30 | 61,790 | — | — |
| 2023-03-02 | $19.80 | $19.80 | 48,910 | — | — |
| 2023-03-01 | $19.80 | $19.80 | 85,640 | — | — |
| 2023-02-28 | $19.80 | $19.80 | 63,830 | — | — |
| 2023-02-27 | $18.90 | $18.90 | 86,960 | — | — |
| 2023-02-24 | $18.90 | $18.90 | 66,870 | — | — |
| 2023-02-23 | $19.70 | $19.70 | 77,440 | — | — |
| 2023-02-22 | $18.90 | $18.90 | 63,390 | — | — |
| 2023-02-21 | $19.20 | $19.20 | 64,640 | — | — |
| 2023-02-17 | $20.10 | $20.10 | 68,030 | — | — |
| 2023-02-16 | $19.80 | $19.80 | 87,320 | — | — |
| 2023-02-15 | $21.20 | $21.20 | 156,270 | — | — |
| 2023-02-14 | $19.90 | $19.90 | 79,400 | — | — |
| 2023-02-13 | $20.00 | $20.00 | 59,320 | — | — |
| 2023-02-10 | $20.40 | $20.40 | 105,800 | — | — |
| 2023-02-09 | $20.30 | $20.30 | 126,610 | — | — |
| 2023-02-08 | $22.40 | $22.40 | 176,150 | — | — |
| 2023-02-07 | $25.00 | $25.00 | 154,960 | — | — |
| 2023-02-06 | $26.10 | $26.10 | 276,590 | — | — |
| 2023-02-03 | $28.70 | $28.70 | 129,230 | — | — |
| 2023-02-02 | $25.70 | $25.70 | 163,250 | — | — |
| 2023-02-01 | $25.20 | $25.20 | 118,810 | — | — |
| 2023-01-31 | $24.00 | $24.00 | 174,280 | — | — |
| 2023-01-30 | $21.00 | $21.00 | 101,920 | — | — |
| 2023-01-27 | $22.40 | $22.40 | 186,980 | — | — |
| 2023-01-26 | $20.70 | $20.70 | 148,310 | — | — |
| 2023-01-25 | $19.20 | $19.20 | 106,860 | — | — |
| 2023-01-24 | $19.60 | $19.60 | 149,640 | — | — |
| 2023-01-23 | $17.90 | $17.90 | 108,060 | — | — |
| 2023-01-20 | $18.60 | $18.60 | 157,820 | — | — |
| 2023-01-19 | $17.90 | $17.90 | 411,170 | — | — |
| 2023-01-18 | $15.00 | $15.00 | 67,010 | — | — |
| 2023-01-17 | $15.40 | $15.40 | 75,940 | — | — |
| 2023-01-13 | $15.40 | $15.40 | 113,470 | — | — |
| 2023-01-12 | $15.60 | $15.60 | 129,140 | — | — |
| 2023-01-11 | $14.70 | $14.70 | 69,330 | — | — |
| 2023-01-10 | $14.20 | $14.20 | 34,000 | — | — |
| 2023-01-09 | $14.00 | $14.00 | 54,140 | — | — |
| 2023-01-06 | $13.80 | $13.80 | 26,020 | — | — |
| 2023-01-05 | $13.50 | $13.50 | 28,900 | — | — |
| 2023-01-04 | $13.90 | $13.90 | 42,870 | — | — |
| 2023-01-03 | $14.00 | $14.00 | 77,770 | — | — |