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
- 2014-03-07 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 | $19.38 | $19.38 | 364,800 | — | — |
| 2023-12-28 | $17.18 | $17.18 | 30,200 | — | — |
| 2023-12-27 | $15.82 | $15.82 | 24,700 | — | — |
| 2023-12-26 | $15.81 | $15.81 | 45,700 | — | — |
| 2023-12-22 | $15.40 | $15.40 | 38,000 | — | — |
| 2023-12-21 | $14.79 | $14.79 | 36,300 | — | — |
| 2023-12-20 | $14.25 | $14.25 | 55,500 | — | — |
| 2023-12-19 | $15.10 | $15.10 | 85,900 | — | — |
| 2023-12-18 | $13.96 | $13.96 | 28,300 | — | — |
| 2023-12-15 | $13.76 | $13.76 | 14,125 | — | — |
| 2023-12-14 | $13.54 | $13.54 | 10,300 | — | — |
| 2023-12-13 | $13.36 | $13.36 | 8,550 | — | — |
| 2023-12-12 | $13.20 | $13.20 | 6,475 | — | — |
| 2023-12-11 | $14.00 | $14.00 | 10,750 | — | — |
| 2023-12-08 | $14.18 | $14.18 | 4,225 | — | — |
| 2023-12-07 | $14.36 | $14.36 | 5,750 | — | — |
| 2023-12-06 | $13.88 | $13.88 | 13,700 | — | — |
| 2023-12-05 | $13.00 | $13.00 | 7,750 | — | — |
| 2023-12-04 | $13.96 | $13.96 | 7,325 | — | — |
| 2023-12-01 | $14.00 | $14.00 | 8,675 | — | — |
| 2023-11-30 | $13.84 | $13.84 | 4,675 | — | — |
| 2023-11-29 | $13.64 | $13.64 | 550 | — | — |
| 2023-11-28 | $14.64 | $14.64 | 10,500 | — | — |
| 2023-11-27 | $14.20 | $14.20 | 3,800 | — | — |
| 2023-11-24 | $14.16 | $14.16 | 2,300 | — | — |
| 2023-11-22 | $13.88 | $13.88 | 5,575 | — | — |
| 2023-11-21 | $12.96 | $12.96 | 2,200 | — | — |
| 2023-11-20 | $13.20 | $13.20 | 14,175 | — | — |
| 2023-11-17 | $13.40 | $13.40 | 3,850 | — | — |
| 2023-11-16 | $13.16 | $13.16 | 3,925 | — | — |
| 2023-11-15 | $13.80 | $13.80 | 7,000 | — | — |
| 2023-11-14 | $14.00 | $14.00 | 5,650 | — | — |
| 2023-11-13 | $13.44 | $13.44 | 3,875 | — | — |
| 2023-11-10 | $13.84 | $13.84 | 3,050 | — | — |
| 2023-11-09 | $13.40 | $13.40 | 1,900 | — | — |
| 2023-11-08 | $13.56 | $13.56 | 1,725 | — | — |
| 2023-11-07 | $13.20 | $13.20 | 1,250 | — | — |
| 2023-11-06 | $13.68 | $13.68 | 1,650 | — | — |
| 2023-11-03 | $13.68 | $13.68 | 3,450 | — | — |
| 2023-11-02 | $13.60 | $13.60 | 925 | — | — |
| 2023-11-01 | $13.66 | $13.66 | 1,800 | — | — |
| 2023-10-31 | $13.52 | $13.52 | 1,225 | — | — |
| 2023-10-30 | $13.28 | $13.28 | 4,350 | — | — |
| 2023-10-27 | $14.00 | $14.00 | 3,575 | — | — |
| 2023-10-26 | $13.60 | $13.60 | 1,175 | — | — |
| 2023-10-25 | $13.80 | $13.80 | 2,300 | — | — |
| 2023-10-24 | $14.08 | $14.08 | 1,825 | — | — |
| 2023-10-23 | $13.20 | $13.20 | 2,325 | — | — |
| 2023-10-20 | $13.12 | $13.12 | 2,275 | — | — |
| 2023-10-19 | $13.32 | $13.32 | 3,325 | — | — |
| 2023-10-18 | $13.52 | $13.52 | 325 | — | — |
| 2023-10-17 | $14.24 | $14.24 | 2,900 | — | — |
| 2023-10-16 | $13.88 | $13.88 | 3,350 | — | — |
| 2023-10-13 | $14.44 | $14.44 | 875 | — | — |
| 2023-10-12 | $15.00 | $15.00 | 3,625 | — | — |
| 2023-10-11 | $15.68 | $15.68 | 1,675 | — | — |
| 2023-10-10 | $16.56 | $16.56 | 8,800 | — | — |
| 2023-10-09 | $16.08 | $16.08 | 4,875 | — | — |
| 2023-10-06 | $16.56 | $16.56 | 12,150 | — | — |
| 2023-10-05 | $16.04 | $16.04 | 14,425 | — | — |
| 2023-10-04 | $16.00 | $16.00 | 5,025 | — | — |
| 2023-10-03 | $16.28 | $16.28 | 9,150 | — | — |
| 2023-10-02 | $16.08 | $16.08 | 5,425 | — | — |
| 2023-09-29 | $15.80 | $15.80 | 9,475 | — | — |
| 2023-09-28 | $16.12 | $16.12 | 13,825 | — | — |
| 2023-09-27 | $15.64 | $15.64 | 25,975 | — | — |
| 2023-09-26 | $15.24 | $15.24 | 18,225 | — | — |
| 2023-09-25 | $15.00 | $15.00 | 22,425 | — | — |
| 2023-09-22 | $13.76 | $13.76 | 10,725 | — | — |
| 2023-09-21 | $13.98 | $13.98 | 13,580 | — | — |
| 2023-09-20 | $14.82 | $14.82 | 1,065 | — | — |
| 2023-09-19 | $15.38 | $15.38 | 1,645 | — | — |
| 2023-09-18 | $15.40 | $15.40 | 1,045 | — | — |
| 2023-09-15 | $15.00 | $15.00 | 1,945 | — | — |
| 2023-09-14 | $15.24 | $15.24 | 825 | — | — |
| 2023-09-13 | $14.84 | $14.84 | 1,770 | — | — |
| 2023-09-12 | $14.60 | $14.60 | 2,520 | — | — |
| 2023-09-11 | $14.60 | $14.60 | 13,125 | — | — |
| 2023-09-08 | $16.00 | $16.00 | 14,070 | — | — |
| 2023-09-07 | $16.62 | $16.62 | 10,460 | — | — |
| 2023-09-06 | $16.14 | $16.14 | 6,470 | — | — |
| 2023-09-05 | $16.12 | $16.12 | 4,165 | — | — |
| 2023-09-01 | $15.02 | $15.02 | 18,385 | — | — |
| 2023-08-31 | $15.06 | $15.06 | 16,435 | — | — |
| 2023-08-30 | $14.18 | $14.18 | 1,990 | — | — |
| 2023-08-29 | $14.20 | $14.20 | 4,070 | — | — |
| 2023-08-28 | $13.78 | $13.78 | 6,110 | — | — |
| 2023-08-25 | $14.38 | $14.38 | 3,825 | — | — |
| 2023-08-24 | $14.52 | $14.52 | 3,410 | — | — |
| 2023-08-23 | $14.80 | $14.80 | 4,430 | — | — |
| 2023-08-22 | $14.96 | $14.96 | 2,605 | — | — |
| 2023-08-21 | $14.80 | $14.80 | 6,685 | — | — |
| 2023-08-18 | $15.00 | $15.00 | 33,115 | — | — |
| 2023-08-17 | $14.48 | $14.48 | 30,355 | — | — |
| 2023-08-16 | $13.98 | $13.98 | 19,655 | — | — |
| 2023-08-15 | $13.40 | $13.40 | 107,545 | — | — |
| 2023-08-14 | $12.38 | $12.38 | 10,295 | — | — |
| 2023-08-11 | $12.40 | $12.40 | 2,065 | — | — |
| 2023-08-10 | $12.64 | $12.64 | 7,360 | — | — |
| 2023-08-09 | $12.80 | $12.80 | 6,190 | — | — |
| 2023-08-08 | $12.82 | $12.82 | 7,380 | — | — |
| 2023-08-07 | $13.00 | $13.00 | 6,890 | — | — |
| 2023-08-04 | $13.12 | $13.12 | 8,220 | — | — |
| 2023-08-03 | $13.30 | $13.30 | 2,425 | — | — |
| 2023-08-02 | $13.40 | $13.40 | 7,325 | — | — |
| 2023-08-01 | $13.60 | $13.60 | 2,815 | — | — |
| 2023-07-31 | $13.80 | $13.80 | 9,870 | — | — |
| 2023-07-28 | $13.62 | $13.62 | 10,675 | — | — |
| 2023-07-27 | $13.58 | $13.58 | 17,870 | — | — |
| 2023-07-26 | $13.76 | $13.76 | 24,540 | — | — |
| 2023-07-25 | $13.74 | $13.74 | 26,410 | — | — |
| 2023-07-24 | $13.78 | $13.78 | 20,040 | — | — |
| 2023-07-21 | $13.90 | $13.90 | 51,040 | — | — |
| 2023-07-20 | $13.40 | $13.40 | 59,315 | — | — |
| 2023-07-19 | $13.20 | $13.20 | 64,420 | — | — |
| 2023-07-18 | $14.78 | $14.78 | 188,545 | — | — |
| 2023-07-17 | $18.50 | $18.50 | 8,440 | — | — |
| 2023-07-14 | $17.60 | $17.60 | 2,660 | — | — |
| 2023-07-13 | $17.10 | $17.10 | 8,970 | — | — |
| 2023-07-12 | $16.80 | $16.80 | 3,375 | — | — |
| 2023-07-11 | $16.96 | $16.96 | 2,225 | — | — |
| 2023-07-10 | $16.60 | $16.60 | 7,075 | — | — |
| 2023-07-07 | $16.80 | $16.80 | 2,075 | — | — |
| 2023-07-06 | $16.72 | $16.72 | 3,575 | — | — |
| 2023-07-05 | $16.64 | $16.64 | 1,955 | — | — |
| 2023-07-03 | $16.50 | $16.50 | 1,280 | — | — |
| 2023-06-30 | $16.60 | $16.60 | 1,680 | — | — |
| 2023-06-29 | $16.56 | $16.56 | 765 | — | — |
| 2023-06-28 | $16.20 | $16.20 | 1,855 | — | — |
| 2023-06-27 | $16.16 | $16.16 | 10,465 | — | — |
| 2023-06-26 | $15.70 | $15.70 | 13,780 | — | — |
| 2023-06-23 | $15.42 | $15.42 | 5,155 | — | — |
| 2023-06-22 | $15.20 | $15.20 | 2,485 | — | — |
| 2023-06-21 | $15.52 | $15.52 | 1,705 | — | — |
| 2023-06-20 | $15.72 | $15.72 | 1,970 | — | — |
| 2023-06-16 | $15.48 | $15.48 | 10,865 | — | — |
| 2023-06-15 | $14.80 | $14.80 | 2,325 | — | — |
| 2023-06-14 | $15.00 | $15.00 | 3,255 | — | — |
| 2023-06-13 | $15.40 | $15.40 | 3,710 | — | — |
| 2023-06-12 | $15.60 | $15.60 | 1,855 | — | — |
| 2023-06-09 | $15.60 | $15.60 | 2,725 | — | — |
| 2023-06-08 | $15.80 | $15.80 | 2,755 | — | — |
| 2023-06-07 | $15.94 | $15.94 | 1,615 | — | — |
| 2023-06-06 | $16.18 | $16.18 | 1,385 | — | — |
| 2023-06-05 | $16.18 | $16.18 | 5,535 | — | — |
| 2023-06-02 | $16.40 | $16.40 | 615 | — | — |
| 2023-06-01 | $16.36 | $16.36 | 3,135 | — | — |
| 2023-05-31 | $16.00 | $16.00 | 1,315 | — | — |
| 2023-05-30 | $16.30 | $16.30 | 4,645 | — | — |
| 2023-05-26 | $16.40 | $16.40 | 1,730 | — | — |
| 2023-05-25 | $16.20 | $16.20 | 6,840 | — | — |
| 2023-05-24 | $17.30 | $17.30 | 18,885 | — | — |
| 2023-05-23 | $17.60 | $17.60 | 4,770 | — | — |
| 2023-05-22 | $17.98 | $17.98 | 3,935 | — | — |
| 2023-05-19 | $17.40 | $17.40 | 2,000 | — | — |
| 2023-05-18 | $17.56 | $17.56 | 1,605 | — | — |
| 2023-05-17 | $17.40 | $17.40 | 2,050 | — | — |
| 2023-05-16 | $17.60 | $17.60 | 1,320 | — | — |
| 2023-05-15 | $17.30 | $17.30 | 5,905 | — | — |
| 2023-05-12 | $17.60 | $17.60 | 2,715 | — | — |
| 2023-05-11 | $17.64 | $17.64 | 1,670 | — | — |
| 2023-05-10 | $17.92 | $17.92 | 5,025 | — | — |
| 2023-05-09 | $17.80 | $17.80 | 9,115 | — | — |
| 2023-05-08 | $17.60 | $17.60 | 5,940 | — | — |
| 2023-05-05 | $17.98 | $17.98 | 5,010 | — | — |
| 2023-05-04 | $17.78 | $17.78 | 7,010 | — | — |
| 2023-05-03 | $17.60 | $17.60 | 15,165 | — | — |
| 2023-05-02 | $18.20 | $18.20 | 5,450 | — | — |
| 2023-05-01 | $18.00 | $18.00 | 15,795 | — | — |
| 2023-04-28 | $17.88 | $17.88 | 9,845 | — | — |
| 2023-04-27 | $17.46 | $17.46 | 10,260 | — | — |
| 2023-04-26 | $16.98 | $16.98 | 4,515 | — | — |
| 2023-04-25 | $16.90 | $16.90 | 4,465 | — | — |
| 2023-04-24 | $16.40 | $16.40 | 10,770 | — | — |
| 2023-04-21 | $17.00 | $17.00 | 15,370 | — | — |
| 2023-04-20 | $17.48 | $17.48 | 41,945 | — | — |
| 2023-04-19 | $16.20 | $16.20 | 5,715 | — | — |
| 2023-04-18 | $16.00 | $16.00 | 9,610 | — | — |
| 2023-04-17 | $16.20 | $16.20 | 15,825 | — | — |
| 2023-04-14 | $15.80 | $15.80 | 8,060 | — | — |
| 2023-04-13 | $15.66 | $15.66 | 11,665 | — | — |
| 2023-04-12 | $15.50 | $15.50 | 6,940 | — | — |
| 2023-04-11 | $15.60 | $15.60 | 23,295 | — | — |
| 2023-04-10 | $14.60 | $14.60 | 10,325 | — | — |
| 2023-04-06 | $14.00 | $14.00 | 5,005 | — | — |
| 2023-04-05 | $14.40 | $14.40 | 13,060 | — | — |
| 2023-04-04 | $13.60 | $13.60 | 8,725 | — | — |
| 2023-04-03 | $14.00 | $14.00 | 29,140 | — | — |
| 2023-03-31 | $14.00 | $14.00 | 13,120 | — | — |
| 2023-03-30 | $13.90 | $13.90 | 9,105 | — | — |
| 2023-03-29 | $13.70 | $13.70 | 18,675 | — | — |
| 2023-03-28 | $12.40 | $12.40 | 12,025 | — | — |
| 2023-03-27 | $13.28 | $13.28 | 13,005 | — | — |
| 2023-03-24 | $12.68 | $12.68 | 10,790 | — | — |
| 2023-03-23 | $12.50 | $12.50 | 16,155 | — | — |
| 2023-03-22 | $13.20 | $13.20 | 6,440 | — | — |
| 2023-03-21 | $13.34 | $13.34 | 24,075 | — | — |
| 2023-03-20 | $13.48 | $13.48 | 11,605 | — | — |
| 2023-03-17 | $12.98 | $12.98 | 9,560 | — | — |
| 2023-03-16 | $13.98 | $13.98 | 29,200 | — | — |
| 2023-03-15 | $12.40 | $12.40 | 19,565 | — | — |
| 2023-03-14 | $12.42 | $12.42 | 31,160 | — | — |
| 2023-03-13 | $12.40 | $12.40 | 52,415 | — | — |
| 2023-03-10 | $12.60 | $12.60 | 64,935 | — | — |
| 2023-03-09 | $14.40 | $14.40 | 542,490 | — | — |
| 2023-03-08 | $10.60 | $10.60 | 70,460 | — | — |
| 2023-03-07 | $10.70 | $10.70 | 5,560 | — | — |
| 2023-03-06 | $10.48 | $10.48 | 8,665 | — | — |
| 2023-03-03 | $10.24 | $10.24 | 2,535 | — | — |
| 2023-03-02 | $10.40 | $10.40 | 2,985 | — | — |
| 2023-03-01 | $10.20 | $10.20 | 17,550 | — | — |
| 2023-02-28 | $10.06 | $10.06 | 2,150 | — | — |
| 2023-02-27 | $10.20 | $10.20 | 2,045 | — | — |
| 2023-02-24 | $10.20 | $10.20 | 2,175 | — | — |
| 2023-02-23 | $11.00 | $11.00 | 19,010 | — | — |
| 2023-02-22 | $10.20 | $10.20 | 5,455 | — | — |
| 2023-02-21 | $10.34 | $10.34 | 5,115 | — | — |
| 2023-02-17 | $10.60 | $10.60 | 8,515 | — | — |
| 2023-02-16 | $10.48 | $10.48 | 10,000 | — | — |
| 2023-02-15 | $11.80 | $11.80 | 12,755 | — | — |
| 2023-02-14 | $11.60 | $11.60 | 12,835 | — | — |
| 2023-02-13 | $12.60 | $12.60 | 830 | — | — |
| 2023-02-10 | $12.52 | $12.52 | 9,110 | — | — |
| 2023-02-09 | $12.32 | $12.32 | 6,390 | — | — |
| 2023-02-08 | $12.26 | $12.26 | 1,765 | — | — |
| 2023-02-07 | $12.84 | $12.84 | 6,625 | — | — |
| 2023-02-06 | $12.40 | $12.40 | 6,955 | — | — |
| 2023-02-03 | $11.80 | $11.80 | 8,005 | — | — |
| 2023-02-02 | $11.56 | $11.56 | 18,750 | — | — |
| 2023-02-01 | $11.80 | $11.80 | 2,025 | — | — |
| 2023-01-31 | $11.90 | $11.90 | 2,105 | — | — |
| 2023-01-30 | $11.60 | $11.60 | 3,815 | — | — |
| 2023-01-27 | $12.00 | $12.00 | 1,015 | — | — |
| 2023-01-26 | $12.20 | $12.20 | 3,530 | — | — |
| 2023-01-25 | $12.20 | $12.20 | 2,315 | — | — |
| 2023-01-24 | $11.80 | $11.80 | 3,420 | — | — |
| 2023-01-23 | $11.58 | $11.58 | 2,915 | — | — |
| 2023-01-20 | $11.52 | $11.52 | 3,235 | — | — |
| 2023-01-19 | $11.24 | $11.24 | 5,250 | — | — |
| 2023-01-18 | $11.40 | $11.40 | 3,410 | — | — |
| 2023-01-17 | $11.40 | $11.40 | 2,145 | — | — |
| 2023-01-13 | $11.68 | $11.68 | 11,050 | — | — |
| 2023-01-12 | $10.56 | $10.56 | 3,460 | — | — |
| 2023-01-11 | $10.40 | $10.40 | 5,930 | — | — |
| 2023-01-10 | $10.40 | $10.40 | 4,440 | — | — |
| 2023-01-09 | $11.04 | $11.04 | 3,505 | — | — |
| 2023-01-06 | $10.46 | $10.46 | 10,850 | — | — |
| 2023-01-05 | $10.12 | $10.12 | 6,985 | — | — |
| 2023-01-04 | $10.20 | $10.20 | 3,415 | — | — |
| 2023-01-03 | $10.10 | $10.10 | 51,065 | — | — |