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
- 2013-11-06 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 | $12.98 | $12.98 | 67,580 | — | — |
| 2023-12-28 | $13.85 | $13.85 | 59,313 | — | — |
| 2023-12-27 | $13.86 | $13.86 | 129,773 | — | — |
| 2023-12-26 | $13.34 | $13.34 | 145,247 | — | — |
| 2023-12-22 | $12.36 | $12.36 | 90,667 | — | — |
| 2023-12-21 | $11.42 | $11.42 | 137,327 | — | — |
| 2023-12-20 | $11.37 | $11.37 | 86,720 | — | — |
| 2023-12-19 | $11.76 | $11.76 | 175,967 | — | — |
| 2023-12-18 | $11.30 | $11.30 | 65,080 | — | — |
| 2023-12-15 | $11.63 | $11.63 | 192,327 | — | — |
| 2023-12-14 | $12.60 | $12.60 | 73,880 | — | — |
| 2023-12-13 | $11.64 | $11.64 | 118,207 | — | — |
| 2023-12-12 | $11.13 | $11.13 | 66,813 | — | — |
| 2023-12-11 | $11.67 | $11.67 | 215,040 | — | — |
| 2023-12-08 | $12.90 | $12.90 | 49,093 | — | — |
| 2023-12-07 | $12.59 | $12.59 | 50,567 | — | — |
| 2023-12-06 | $12.77 | $12.77 | 44,700 | — | — |
| 2023-12-05 | $12.21 | $12.21 | 39,860 | — | — |
| 2023-12-04 | $13.13 | $13.13 | 76,153 | — | — |
| 2023-12-01 | $11.87 | $11.87 | 117,993 | — | — |
| 2023-11-30 | $11.55 | $11.55 | 105,000 | — | — |
| 2023-11-29 | $10.14 | $10.14 | 50,113 | — | — |
| 2023-11-28 | $10.19 | $10.19 | 64,693 | — | — |
| 2023-11-27 | $10.62 | $10.62 | 45,787 | — | — |
| 2023-11-24 | $11.07 | $11.07 | 34,227 | — | — |
| 2023-11-22 | $10.67 | $10.67 | 53,520 | — | — |
| 2023-11-21 | $11.07 | $11.07 | 40,180 | — | — |
| 2023-11-20 | $11.81 | $11.81 | 58,680 | — | — |
| 2023-11-17 | $11.70 | $11.70 | 47,793 | — | — |
| 2023-11-16 | $10.46 | $10.46 | 68,673 | — | — |
| 2023-11-15 | $10.89 | $10.89 | 43,787 | — | — |
| 2023-11-14 | $11.48 | $11.48 | 44,327 | — | — |
| 2023-11-13 | $11.24 | $11.24 | 44,660 | — | — |
| 2023-11-10 | $10.64 | $10.64 | 61,560 | — | — |
| 2023-11-09 | $10.40 | $10.40 | 48,527 | — | — |
| 2023-11-08 | $11.25 | $11.25 | 63,367 | — | — |
| 2023-11-07 | $11.99 | $11.99 | 78,087 | — | — |
| 2023-11-06 | $13.20 | $13.20 | 55,580 | — | — |
| 2023-11-03 | $13.35 | $13.35 | 114,547 | — | — |
| 2023-11-02 | $11.42 | $11.42 | 122,300 | — | — |
| 2023-11-01 | $11.79 | $11.79 | 103,300 | — | — |
| 2023-10-31 | $13.05 | $13.05 | 53,160 | — | — |
| 2023-10-30 | $12.30 | $12.30 | 109,227 | — | — |
| 2023-10-27 | $12.36 | $12.36 | 57,767 | — | — |
| 2023-10-26 | $12.02 | $12.02 | 113,480 | — | — |
| 2023-10-25 | $12.12 | $12.12 | 89,847 | — | — |
| 2023-10-24 | $13.94 | $13.94 | 108,740 | — | — |
| 2023-10-23 | $15.45 | $15.45 | 37,840 | — | — |
| 2023-10-20 | $15.90 | $15.90 | 22,680 | — | — |
| 2023-10-19 | $15.90 | $15.90 | 83,407 | — | — |
| 2023-10-18 | $17.63 | $17.63 | 39,553 | — | — |
| 2023-10-17 | $17.55 | $17.55 | 45,307 | — | — |
| 2023-10-16 | $18.15 | $18.15 | 49,633 | — | — |
| 2023-10-13 | $17.85 | $17.85 | 50,580 | — | — |
| 2023-10-12 | $18.75 | $18.75 | 85,987 | — | — |
| 2023-10-11 | $18.90 | $18.90 | 44,373 | — | — |
| 2023-10-10 | $19.50 | $19.50 | 26,167 | — | — |
| 2023-10-09 | $18.90 | $18.90 | 92,027 | — | — |
| 2023-10-06 | $19.35 | $19.35 | 73,813 | — | — |
| 2023-10-05 | $19.65 | $19.65 | 53,793 | — | — |
| 2023-10-04 | $18.75 | $18.75 | 36,980 | — | — |
| 2023-10-03 | $19.28 | $19.28 | 56,960 | — | — |
| 2023-10-02 | $18.30 | $18.30 | 57,253 | — | — |
| 2023-09-29 | $20.10 | $20.10 | 57,253 | — | — |
| 2023-09-28 | $20.55 | $20.55 | 68,500 | — | — |
| 2023-09-27 | $20.55 | $20.55 | 205,873 | — | — |
| 2023-09-26 | $19.28 | $19.28 | 411,653 | — | — |
| 2023-09-25 | $18.00 | $18.00 | 110,120 | — | — |
| 2023-09-22 | $17.25 | $17.25 | 56,047 | — | — |
| 2023-09-21 | $18.75 | $18.75 | 57,493 | — | — |
| 2023-09-20 | $17.85 | $17.85 | 60,533 | — | — |
| 2023-09-19 | $17.85 | $17.85 | 86,420 | — | — |
| 2023-09-18 | $17.10 | $17.10 | 101,273 | — | — |
| 2023-09-15 | $18.15 | $18.15 | 122,300 | — | — |
| 2023-09-14 | $19.50 | $19.50 | 59,953 | — | — |
| 2023-09-13 | $19.20 | $19.20 | 46,373 | — | — |
| 2023-09-12 | $19.35 | $19.35 | 72,427 | — | — |
| 2023-09-11 | $18.30 | $18.30 | 38,840 | — | — |
| 2023-09-08 | $17.55 | $17.55 | 55,853 | — | — |
| 2023-09-07 | $17.40 | $17.40 | 64,780 | — | — |
| 2023-09-06 | $17.55 | $17.55 | 86,413 | — | — |
| 2023-09-05 | $19.05 | $19.05 | 60,867 | — | — |
| 2023-09-01 | $20.40 | $20.40 | 184,247 | — | — |
| 2023-08-31 | $19.20 | $19.20 | 235,400 | — | — |
| 2023-08-30 | $20.55 | $20.55 | 51,180 | — | — |
| 2023-08-29 | $20.40 | $20.40 | 68,353 | — | — |
| 2023-08-28 | $20.70 | $20.70 | 55,500 | — | — |
| 2023-08-25 | $21.60 | $21.60 | 96,080 | — | — |
| 2023-08-24 | $20.85 | $20.85 | 101,447 | — | — |
| 2023-08-23 | $21.90 | $21.90 | 72,993 | — | — |
| 2023-08-22 | $22.05 | $22.05 | 120,760 | — | — |
| 2023-08-21 | $23.70 | $23.70 | 161,793 | — | — |
| 2023-08-18 | $24.90 | $24.90 | 60,553 | — | — |
| 2023-08-17 | $25.20 | $25.20 | 60,633 | — | — |
| 2023-08-16 | $25.35 | $25.35 | 158,953 | — | — |
| 2023-08-15 | $26.40 | $26.40 | 111,700 | — | — |
| 2023-08-14 | $25.80 | $25.80 | 108,647 | — | — |
| 2023-08-11 | $25.50 | $25.50 | 103,087 | — | — |
| 2023-08-10 | $25.05 | $25.05 | 55,507 | — | — |
| 2023-08-09 | $24.30 | $24.30 | 55,447 | — | — |
| 2023-08-08 | $24.75 | $24.75 | 77,667 | — | — |
| 2023-08-07 | $24.15 | $24.15 | 74,173 | — | — |
| 2023-08-04 | $25.80 | $25.80 | 81,180 | — | — |
| 2023-08-03 | $27.15 | $27.15 | 138,793 | — | — |
| 2023-08-02 | $26.85 | $26.85 | 148,607 | — | — |
| 2023-08-01 | $27.00 | $27.00 | 87,060 | — | — |
| 2023-07-31 | $27.00 | $27.00 | 112,373 | — | — |
| 2023-07-28 | $27.00 | $27.00 | 226,033 | — | — |
| 2023-07-27 | $25.35 | $25.35 | 175,453 | — | — |
| 2023-07-26 | $25.95 | $25.95 | 229,733 | — | — |
| 2023-07-25 | $23.85 | $23.85 | 294,047 | — | — |
| 2023-07-24 | $24.45 | $24.45 | 128,553 | — | — |
| 2023-07-21 | $24.90 | $24.90 | 160,640 | — | — |
| 2023-07-20 | $24.15 | $24.15 | 187,340 | — | — |
| 2023-07-19 | $24.00 | $24.00 | 442,960 | — | — |
| 2023-07-18 | $22.35 | $22.35 | 2,036,007 | — | — |
| 2023-07-17 | $22.95 | $22.95 | 134,567 | — | — |
| 2023-07-14 | $23.40 | $23.40 | 114,173 | — | — |
| 2023-07-13 | $24.60 | $24.60 | 72,907 | — | — |
| 2023-07-12 | $24.75 | $24.75 | 180,553 | — | — |
| 2023-07-11 | $24.83 | $24.83 | 139,960 | — | — |
| 2023-07-10 | $24.15 | $24.15 | 95,947 | — | — |
| 2023-07-07 | $23.85 | $23.85 | 110,613 | — | — |
| 2023-07-06 | $22.80 | $22.80 | 162,967 | — | — |
| 2023-07-05 | $24.75 | $24.75 | 179,353 | — | — |
| 2023-07-03 | $25.80 | $25.80 | 160,160 | — | — |
| 2023-06-30 | $26.85 | $26.85 | 89,507 | — | — |
| 2023-06-29 | $27.45 | $27.45 | 156,220 | — | — |
| 2023-06-28 | $28.65 | $28.65 | 158,747 | — | — |
| 2023-06-27 | $27.90 | $27.90 | 170,753 | — | — |
| 2023-06-26 | $28.65 | $28.65 | 91,520 | — | — |
| 2023-06-23 | $29.85 | $29.85 | 494,727 | — | — |
| 2023-06-22 | $30.45 | $30.45 | 84,167 | — | — |
| 2023-06-21 | $30.30 | $30.30 | 124,280 | — | — |
| 2023-06-20 | $31.05 | $31.05 | 208,133 | — | — |
| 2023-06-16 | $30.60 | $30.60 | 1,615,713 | — | — |
| 2023-06-15 | $31.05 | $31.05 | 181,560 | — | — |
| 2023-06-14 | $31.35 | $31.35 | 198,773 | — | — |
| 2023-06-13 | $32.10 | $32.10 | 175,213 | — | — |
| 2023-06-12 | $31.80 | $31.80 | 207,020 | — | — |
| 2023-06-09 | $33.15 | $33.15 | 80,987 | — | — |
| 2023-06-08 | $35.10 | $35.10 | 95,920 | — | — |
| 2023-06-07 | $35.70 | $35.70 | 151,633 | — | — |
| 2023-06-06 | $35.70 | $35.70 | 188,153 | — | — |
| 2023-06-05 | $34.50 | $34.50 | 159,940 | — | — |
| 2023-06-02 | $33.90 | $33.90 | 147,180 | — | — |
| 2023-06-01 | $33.00 | $33.00 | 104,187 | — | — |
| 2023-05-31 | $33.90 | $33.90 | 107,620 | — | — |
| 2023-05-30 | $33.30 | $33.30 | 131,213 | — | — |
| 2023-05-26 | $34.80 | $34.80 | 100,333 | — | — |
| 2023-05-25 | $36.15 | $36.15 | 107,367 | — | — |
| 2023-05-24 | $37.50 | $37.50 | 179,120 | — | — |
| 2023-05-23 | $38.85 | $38.85 | 133,413 | — | — |
| 2023-05-22 | $37.95 | $37.95 | 104,967 | — | — |
| 2023-05-19 | $36.75 | $36.75 | 114,773 | — | — |
| 2023-05-18 | $36.15 | $36.15 | 189,367 | — | — |
| 2023-05-17 | $36.75 | $36.75 | 150,580 | — | — |
| 2023-05-16 | $35.70 | $35.70 | 170,847 | — | — |
| 2023-05-15 | $37.20 | $37.20 | 96,020 | — | — |
| 2023-05-12 | $37.05 | $37.05 | 101,920 | — | — |
| 2023-05-11 | $39.75 | $39.75 | 193,373 | — | — |
| 2023-05-10 | $40.50 | $40.50 | 284,280 | — | — |
| 2023-05-09 | $37.35 | $37.35 | 214,973 | — | — |
| 2023-05-08 | $37.50 | $37.50 | 298,340 | — | — |
| 2023-05-05 | $40.65 | $40.65 | 377,807 | — | — |
| 2023-05-04 | $41.55 | $41.55 | 674,007 | — | — |
| 2023-05-03 | $54.90 | $54.90 | 184,273 | — | — |
| 2023-05-02 | $53.70 | $53.70 | 120,573 | — | — |
| 2023-05-01 | $57.75 | $57.75 | 164,787 | — | — |
| 2023-04-28 | $53.70 | $53.70 | 75,807 | — | — |
| 2023-04-27 | $52.50 | $52.50 | 116,207 | — | — |
| 2023-04-26 | $53.85 | $53.85 | 121,387 | — | — |
| 2023-04-25 | $56.25 | $56.25 | 183,100 | — | — |
| 2023-04-24 | $61.35 | $61.35 | 115,200 | — | — |
| 2023-04-21 | $61.35 | $61.35 | 140,860 | — | — |
| 2023-04-20 | $57.00 | $57.00 | 191,740 | — | — |
| 2023-04-19 | $62.10 | $62.10 | 191,340 | — | — |
| 2023-04-18 | $62.25 | $62.25 | 302,153 | — | — |
| 2023-04-17 | $68.85 | $68.85 | 190,253 | — | — |
| 2023-04-14 | $64.80 | $64.80 | 240,773 | — | — |
| 2023-04-13 | $64.80 | $64.80 | 153,720 | — | — |
| 2023-04-12 | $57.30 | $57.30 | 102,707 | — | — |
| 2023-04-11 | $62.40 | $62.40 | 143,547 | — | — |
| 2023-04-10 | $58.35 | $58.35 | 165,967 | — | — |
| 2023-04-06 | $61.50 | $61.50 | 139,593 | — | — |
| 2023-04-05 | $58.65 | $58.65 | 75,080 | — | — |
| 2023-04-04 | $58.95 | $58.95 | 126,827 | — | — |
| 2023-04-03 | $59.55 | $59.55 | 145,960 | — | — |
| 2023-03-31 | $58.35 | $58.35 | 135,153 | — | — |
| 2023-03-30 | $52.80 | $52.80 | 163,147 | — | — |
| 2023-03-29 | $58.80 | $58.80 | 246,347 | — | — |
| 2023-03-28 | $52.65 | $52.65 | 145,140 | — | — |
| 2023-03-27 | $52.35 | $52.35 | 114,407 | — | — |
| 2023-03-24 | $49.80 | $49.80 | 120,147 | — | — |
| 2023-03-23 | $48.30 | $48.30 | 145,680 | — | — |
| 2023-03-22 | $48.60 | $48.60 | 178,187 | — | — |
| 2023-03-21 | $52.20 | $52.20 | 196,220 | — | — |
| 2023-03-20 | $52.95 | $52.95 | 216,420 | — | — |
| 2023-03-17 | $51.00 | $51.00 | 531,280 | — | — |
| 2023-03-16 | $51.30 | $51.30 | 147,267 | — | — |
| 2023-03-15 | $52.20 | $52.20 | 175,033 | — | — |
| 2023-03-14 | $52.80 | $52.80 | 147,127 | — | — |
| 2023-03-13 | $52.05 | $52.05 | 240,187 | — | — |
| 2023-03-10 | $45.00 | $45.00 | 227,687 | — | — |
| 2023-03-09 | $44.25 | $44.25 | 154,180 | — | — |
| 2023-03-08 | $46.65 | $46.65 | 115,727 | — | — |
| 2023-03-07 | $47.25 | $47.25 | 114,273 | — | — |
| 2023-03-06 | $48.00 | $48.00 | 137,453 | — | — |
| 2023-03-03 | $46.95 | $46.95 | 108,873 | — | — |
| 2023-03-02 | $46.20 | $46.20 | 79,693 | — | — |
| 2023-03-01 | $46.35 | $46.35 | 143,120 | — | — |
| 2023-02-28 | $45.30 | $45.30 | 101,613 | — | — |
| 2023-02-27 | $45.60 | $45.60 | 106,287 | — | — |
| 2023-02-24 | $45.00 | $45.00 | 108,727 | — | — |
| 2023-02-23 | $47.70 | $47.70 | 126,433 | — | — |
| 2023-02-22 | $47.70 | $47.70 | 185,640 | — | — |
| 2023-02-21 | $48.00 | $48.00 | 195,400 | — | — |
| 2023-02-17 | $53.25 | $53.25 | 111,413 | — | — |
| 2023-02-16 | $53.85 | $53.85 | 167,813 | — | — |
| 2023-02-15 | $54.90 | $54.90 | 333,227 | — | — |
| 2023-02-14 | $49.80 | $49.80 | 130,167 | — | — |
| 2023-02-13 | $49.80 | $49.80 | 107,340 | — | — |
| 2023-02-10 | $48.60 | $48.60 | 115,180 | — | — |
| 2023-02-09 | $48.75 | $48.75 | 147,573 | — | — |
| 2023-02-08 | $49.20 | $49.20 | 152,540 | — | — |
| 2023-02-07 | $52.80 | $52.80 | 143,013 | — | — |
| 2023-02-06 | $50.55 | $50.55 | 81,840 | — | — |
| 2023-02-03 | $51.00 | $51.00 | 134,720 | — | — |
| 2023-02-02 | $52.65 | $52.65 | 121,773 | — | — |
| 2023-02-01 | $50.10 | $50.10 | 127,680 | — | — |
| 2023-01-31 | $49.50 | $49.50 | 158,953 | — | — |
| 2023-01-30 | $46.20 | $46.20 | 109,860 | — | — |
| 2023-01-27 | $47.70 | $47.70 | 104,807 | — | — |
| 2023-01-26 | $46.95 | $46.95 | 115,167 | — | — |
| 2023-01-25 | $48.30 | $48.30 | 179,700 | — | — |
| 2023-01-24 | $49.80 | $49.80 | 101,873 | — | — |
| 2023-01-23 | $48.75 | $48.75 | 128,953 | — | — |
| 2023-01-20 | $50.55 | $50.55 | 115,680 | — | — |
| 2023-01-19 | $50.10 | $50.10 | 259,947 | — | — |
| 2023-01-18 | $46.05 | $46.05 | 204,907 | — | — |
| 2023-01-17 | $46.65 | $46.65 | 269,640 | — | — |
| 2023-01-13 | $49.50 | $49.50 | 436,307 | — | — |
| 2023-01-12 | $45.75 | $45.75 | 631,800 | — | — |
| 2023-01-11 | $44.40 | $44.40 | 275,293 | — | — |
| 2023-01-10 | $43.05 | $43.05 | 253,207 | — | — |
| 2023-01-09 | $42.60 | $42.60 | 351,813 | — | — |
| 2023-01-06 | $52.65 | $52.65 | 175,573 | — | — |
| 2023-01-05 | $51.00 | $51.00 | 151,520 | — | — |
| 2023-01-04 | $50.70 | $50.70 | 258,467 | — | — |
| 2023-01-03 | $48.90 | $48.90 | 142,147 | — | — |