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
- 2019-05-09 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 | $13.68 | $13.68 | 2,592 | — | — |
| 2023-12-28 | $13.80 | $13.80 | 6,442 | — | — |
| 2023-12-27 | $13.68 | $13.68 | 3,958 | — | — |
| 2023-12-26 | $13.80 | $13.80 | 5,358 | — | — |
| 2023-12-22 | $13.80 | $13.80 | 7,933 | — | — |
| 2023-12-21 | $13.44 | $13.44 | 16,175 | — | — |
| 2023-12-20 | $13.68 | $13.68 | 3,225 | — | — |
| 2023-12-19 | $14.10 | $14.10 | 7,458 | — | — |
| 2023-12-18 | $13.38 | $13.38 | 4,008 | — | — |
| 2023-12-15 | $13.32 | $13.32 | 17,092 | — | — |
| 2023-12-14 | $14.04 | $14.04 | 98,842 | — | — |
| 2023-12-13 | $17.40 | $17.40 | 54,017 | — | — |
| 2023-12-12 | $16.08 | $16.08 | 6,033 | — | — |
| 2023-12-11 | $16.02 | $16.02 | 9,817 | — | — |
| 2023-12-08 | $16.20 | $16.20 | 20,383 | — | — |
| 2023-12-07 | $15.00 | $15.00 | 11,542 | — | — |
| 2023-12-06 | $14.16 | $14.16 | 6,017 | — | — |
| 2023-12-05 | $14.28 | $14.28 | 1,358 | — | — |
| 2023-12-04 | $14.88 | $14.88 | 2,467 | — | — |
| 2023-12-01 | $14.40 | $14.40 | 6,308 | — | — |
| 2023-11-30 | $14.16 | $14.16 | 2,950 | — | — |
| 2023-11-29 | $14.16 | $14.16 | 4,967 | — | — |
| 2023-11-28 | $14.76 | $14.76 | 600 | — | — |
| 2023-11-27 | $14.64 | $14.64 | 3,825 | — | — |
| 2023-11-24 | $15.12 | $15.12 | 1,000 | — | — |
| 2023-11-22 | $15.00 | $15.00 | 1,825 | — | — |
| 2023-11-21 | $14.76 | $14.76 | 2,033 | — | — |
| 2023-11-20 | $14.88 | $14.88 | 2,092 | — | — |
| 2023-11-17 | $15.36 | $15.36 | 4,175 | — | — |
| 2023-11-16 | $14.04 | $14.04 | 2,625 | — | — |
| 2023-11-15 | $15.00 | $15.00 | 7,750 | — | — |
| 2023-11-14 | $14.16 | $14.16 | 3,600 | — | — |
| 2023-11-13 | $13.44 | $13.44 | 10,392 | — | — |
| 2023-11-10 | $13.32 | $13.32 | 375 | — | — |
| 2023-11-09 | $12.84 | $12.84 | 5,308 | — | — |
| 2023-11-08 | $13.56 | $13.56 | 3,583 | — | — |
| 2023-11-07 | $13.68 | $13.68 | 1,267 | — | — |
| 2023-11-06 | $14.04 | $14.04 | 867 | — | — |
| 2023-11-03 | $14.16 | $14.16 | 6,025 | — | — |
| 2023-11-02 | $14.04 | $14.04 | 1,575 | — | — |
| 2023-11-01 | $12.84 | $12.84 | 4,875 | — | — |
| 2023-10-31 | $12.36 | $12.36 | 8,208 | — | — |
| 2023-10-30 | $13.32 | $13.32 | 1,500 | — | — |
| 2023-10-27 | $12.78 | $12.78 | 2,767 | — | — |
| 2023-10-26 | $12.48 | $12.48 | 4,942 | — | — |
| 2023-10-25 | $12.60 | $12.60 | 47,208 | — | — |
| 2023-10-24 | $14.28 | $14.28 | 8,192 | — | — |
| 2023-10-23 | $15.00 | $15.00 | 9,325 | — | — |
| 2023-10-20 | $15.48 | $15.48 | 1,842 | — | — |
| 2023-10-19 | $15.72 | $15.72 | 2,942 | — | — |
| 2023-10-18 | $16.08 | $16.08 | 5,000 | — | — |
| 2023-10-17 | $15.84 | $15.84 | 11,358 | — | — |
| 2023-10-16 | $15.84 | $15.84 | 4,158 | — | — |
| 2023-10-13 | $15.00 | $15.00 | 600 | — | — |
| 2023-10-12 | $14.88 | $14.88 | 7,425 | — | — |
| 2023-10-11 | $15.60 | $15.60 | 2,583 | — | — |
| 2023-10-10 | $15.72 | $15.72 | 1,008 | — | — |
| 2023-10-09 | $15.72 | $15.72 | 3,800 | — | — |
| 2023-10-06 | $14.76 | $14.76 | 5,708 | — | — |
| 2023-10-05 | $15.12 | $15.12 | 14,092 | — | — |
| 2023-10-04 | $15.84 | $15.84 | 808 | — | — |
| 2023-10-03 | $15.84 | $15.84 | 5,475 | — | — |
| 2023-10-02 | $15.36 | $15.36 | 3,350 | — | — |
| 2023-09-29 | $15.48 | $15.48 | 867 | — | — |
| 2023-09-28 | $15.48 | $15.48 | 3,392 | — | — |
| 2023-09-27 | $15.72 | $15.72 | 11,183 | — | — |
| 2023-09-26 | $15.96 | $15.96 | 13,083 | — | — |
| 2023-09-25 | $15.84 | $15.84 | 3,958 | — | — |
| 2023-09-22 | $16.20 | $16.20 | 1,692 | — | — |
| 2023-09-21 | $16.08 | $16.08 | 4,242 | — | — |
| 2023-09-20 | $15.96 | $15.96 | 1,367 | — | — |
| 2023-09-19 | $16.08 | $16.08 | 1,375 | — | — |
| 2023-09-18 | $15.96 | $15.96 | 3,358 | — | — |
| 2023-09-15 | $16.56 | $16.56 | 3,567 | — | — |
| 2023-09-14 | $16.56 | $16.56 | 2,767 | — | — |
| 2023-09-13 | $16.44 | $16.44 | 833 | — | — |
| 2023-09-12 | $16.92 | $16.92 | 1,217 | — | — |
| 2023-09-11 | $16.80 | $16.80 | 1,258 | — | — |
| 2023-09-08 | $17.16 | $17.16 | 2,358 | — | — |
| 2023-09-07 | $17.40 | $17.40 | 558 | — | — |
| 2023-09-06 | $17.40 | $17.40 | 1,733 | — | — |
| 2023-09-05 | $17.16 | $17.16 | 1,675 | — | — |
| 2023-09-01 | $17.04 | $17.04 | 2,042 | — | — |
| 2023-08-31 | $17.52 | $17.52 | 1,358 | — | — |
| 2023-08-30 | $17.40 | $17.40 | 1,550 | — | — |
| 2023-08-29 | $18.00 | $18.00 | 875 | — | — |
| 2023-08-28 | $17.76 | $17.76 | 4,608 | — | — |
| 2023-08-25 | $18.48 | $18.48 | 200 | — | — |
| 2023-08-24 | $18.48 | $18.48 | 1,758 | — | — |
| 2023-08-23 | $18.72 | $18.72 | 1,108 | — | — |
| 2023-08-22 | $18.36 | $18.36 | 5,775 | — | — |
| 2023-08-21 | $18.84 | $18.84 | 5,167 | — | — |
| 2023-08-18 | $18.72 | $18.72 | 4,608 | — | — |
| 2023-08-17 | $19.44 | $19.44 | 5,333 | — | — |
| 2023-08-16 | $20.40 | $20.40 | 2,317 | — | — |
| 2023-08-15 | $20.40 | $20.40 | 2,658 | — | — |
| 2023-08-14 | $21.00 | $21.00 | 6,000 | — | — |
| 2023-08-11 | $20.88 | $20.88 | 3,567 | — | — |
| 2023-08-10 | $20.76 | $20.76 | 2,550 | — | — |
| 2023-08-09 | $20.28 | $20.28 | 3,792 | — | — |
| 2023-08-08 | $20.52 | $20.52 | 2,075 | — | — |
| 2023-08-07 | $20.40 | $20.40 | 4,267 | — | — |
| 2023-08-04 | $20.40 | $20.40 | 2,142 | — | — |
| 2023-08-03 | $20.64 | $20.64 | 1,350 | — | — |
| 2023-08-02 | $21.00 | $21.00 | 2,942 | — | — |
| 2023-08-01 | $20.40 | $20.40 | 1,133 | — | — |
| 2023-07-31 | $20.64 | $20.64 | 3,108 | — | — |
| 2023-07-28 | $20.40 | $20.40 | 4,192 | — | — |
| 2023-07-27 | $20.64 | $20.64 | 1,383 | — | — |
| 2023-07-26 | $20.40 | $20.40 | 2,975 | — | — |
| 2023-07-25 | $20.64 | $20.64 | 1,908 | — | — |
| 2023-07-24 | $21.00 | $21.00 | 2,092 | — | — |
| 2023-07-21 | $21.66 | $21.66 | 850 | — | — |
| 2023-07-20 | $21.48 | $21.48 | 933 | — | — |
| 2023-07-19 | $21.12 | $21.12 | 2,183 | — | — |
| 2023-07-18 | $22.08 | $22.08 | 1,117 | — | — |
| 2023-07-17 | $21.48 | $21.48 | 492 | — | — |
| 2023-07-14 | $21.12 | $21.12 | 583 | — | — |
| 2023-07-13 | $21.48 | $21.48 | 583 | — | — |
| 2023-07-12 | $21.60 | $21.60 | 5,417 | — | — |
| 2023-07-11 | $21.24 | $21.24 | 3,483 | — | — |
| 2023-07-10 | $21.72 | $21.72 | 950 | — | — |
| 2023-07-07 | $21.48 | $21.48 | 1,525 | — | — |
| 2023-07-06 | $21.48 | $21.48 | 2,933 | — | — |
| 2023-07-05 | $21.72 | $21.72 | 1,125 | — | — |
| 2023-07-03 | $21.48 | $21.48 | 3,858 | — | — |
| 2023-06-30 | $21.60 | $21.60 | 3,100 | — | — |
| 2023-06-29 | $21.60 | $21.60 | 20,992 | — | — |
| 2023-06-28 | $19.56 | $19.56 | 4,067 | — | — |
| 2023-06-27 | $19.20 | $19.20 | 34,225 | — | — |
| 2023-06-26 | $18.60 | $18.60 | 13,633 | — | — |
| 2023-06-23 | $19.32 | $19.32 | 2,575 | — | — |
| 2023-06-22 | $19.44 | $19.44 | 2,842 | — | — |
| 2023-06-21 | $19.44 | $19.44 | 3,958 | — | — |
| 2023-06-20 | $19.92 | $19.92 | 4,683 | — | — |
| 2023-06-16 | $19.68 | $19.68 | 900 | — | — |
| 2023-06-15 | $20.04 | $20.04 | 842 | — | — |
| 2023-06-14 | $19.44 | $19.44 | 2,675 | — | — |
| 2023-06-13 | $19.80 | $19.80 | 1,958 | — | — |
| 2023-06-12 | $20.04 | $20.04 | 1,200 | — | — |
| 2023-06-09 | $19.92 | $19.92 | 800 | — | — |
| 2023-06-08 | $21.24 | $21.24 | 1,425 | — | — |
| 2023-06-07 | $20.64 | $20.64 | 7,192 | — | — |
| 2023-06-06 | $21.84 | $21.84 | 6,500 | — | — |
| 2023-06-05 | $21.12 | $21.12 | 783 | — | — |
| 2023-06-02 | $20.88 | $20.88 | 2,842 | — | — |
| 2023-06-01 | $20.12 | $20.12 | 1,450 | — | — |
| 2023-05-31 | $20.64 | $20.64 | 3,092 | — | — |
| 2023-05-30 | $21.00 | $21.00 | 1,683 | — | — |
| 2023-05-26 | $20.64 | $20.64 | 1,200 | — | — |
| 2023-05-25 | $20.64 | $20.64 | 4,042 | — | — |
| 2023-05-24 | $21.36 | $21.36 | 5,558 | — | — |
| 2023-05-23 | $21.84 | $21.84 | 5,175 | — | — |
| 2023-05-22 | $22.32 | $22.32 | 17,033 | — | — |
| 2023-05-19 | $21.60 | $21.60 | 2,817 | — | — |
| 2023-05-18 | $21.34 | $21.34 | 4,658 | — | — |
| 2023-05-17 | $21.00 | $21.00 | 5,592 | — | — |
| 2023-05-16 | $20.76 | $20.76 | 1,542 | — | — |
| 2023-05-15 | $20.44 | $20.44 | 1,575 | — | — |
| 2023-05-12 | $20.64 | $20.64 | 4,792 | — | — |
| 2023-05-11 | $21.36 | $21.36 | 7,933 | — | — |
| 2023-05-10 | $21.00 | $21.00 | 6,467 | — | — |
| 2023-05-09 | $20.88 | $20.88 | 20,167 | — | — |
| 2023-05-08 | $19.44 | $19.44 | 4,667 | — | — |
| 2023-05-05 | $19.08 | $19.08 | 5,692 | — | — |
| 2023-05-04 | $19.08 | $19.08 | 4,825 | — | — |
| 2023-05-03 | $18.24 | $18.24 | 7,033 | — | — |
| 2023-05-02 | $18.24 | $18.24 | 3,050 | — | — |
| 2023-05-01 | $18.72 | $18.72 | 2,817 | — | — |
| 2023-04-28 | $18.12 | $18.12 | 3,467 | — | — |
| 2023-04-27 | $18.12 | $18.12 | 1,625 | — | — |
| 2023-04-26 | $17.88 | $17.88 | 3,158 | — | — |
| 2023-04-25 | $18.24 | $18.24 | 1,292 | — | — |
| 2023-04-24 | $18.78 | $18.78 | 7,267 | — | — |
| 2023-04-21 | $18.48 | $18.48 | 4,267 | — | — |
| 2023-04-20 | $18.60 | $18.60 | 3,808 | — | — |
| 2023-04-19 | $18.60 | $18.60 | 4,517 | — | — |
| 2023-04-18 | $19.08 | $19.08 | 12,033 | — | — |
| 2023-04-17 | $18.36 | $18.36 | 2,425 | — | — |
| 2023-04-14 | $18.00 | $18.00 | 1,550 | — | — |
| 2023-04-13 | $18.54 | $18.54 | 1,342 | — | — |
| 2023-04-12 | $18.12 | $18.12 | 692 | — | — |
| 2023-04-11 | $18.12 | $18.12 | 3,083 | — | — |
| 2023-04-10 | $18.72 | $18.72 | 1,450 | — | — |
| 2023-04-06 | $18.00 | $18.00 | 3,050 | — | — |
| 2023-04-05 | $17.64 | $17.64 | 5,683 | — | — |
| 2023-04-04 | $17.76 | $17.76 | 1,100 | — | — |
| 2023-04-03 | $18.00 | $18.00 | 1,383 | — | — |
| 2023-03-31 | $17.76 | $17.76 | 4,692 | — | — |
| 2023-03-30 | $17.88 | $17.88 | 3,492 | — | — |
| 2023-03-29 | $18.36 | $18.36 | 375 | — | — |
| 2023-03-28 | $18.36 | $18.36 | 3,325 | — | — |
| 2023-03-27 | $18.66 | $18.66 | 1,867 | — | — |
| 2023-03-24 | $18.72 | $18.72 | 1,733 | — | — |
| 2023-03-23 | $19.32 | $19.32 | 16,467 | — | — |
| 2023-03-22 | $19.44 | $19.44 | 3,058 | — | — |
| 2023-03-21 | $20.40 | $20.40 | 17,142 | — | — |
| 2023-03-20 | $19.44 | $19.44 | 2,725 | — | — |
| 2023-03-17 | $19.20 | $19.20 | 3,600 | — | — |
| 2023-03-16 | $19.44 | $19.44 | 3,333 | — | — |
| 2023-03-15 | $18.84 | $18.84 | 6,050 | — | — |
| 2023-03-14 | $19.20 | $19.20 | 13,833 | — | — |
| 2023-03-13 | $17.76 | $17.76 | 16,075 | — | — |
| 2023-03-10 | $17.88 | $17.88 | 10,500 | — | — |
| 2023-03-09 | $17.64 | $17.64 | 14,983 | — | — |
| 2023-03-08 | $18.00 | $18.00 | 3,733 | — | — |
| 2023-03-07 | $17.88 | $17.88 | 7,250 | — | — |
| 2023-03-06 | $18.36 | $18.36 | 4,292 | — | — |
| 2023-03-03 | $18.00 | $18.00 | 5,875 | — | — |
| 2023-03-02 | $18.84 | $18.84 | 4,200 | — | — |
| 2023-03-01 | $18.84 | $18.84 | 10,233 | — | — |
| 2023-02-28 | $18.60 | $18.60 | 4,742 | — | — |
| 2023-02-27 | $19.44 | $19.44 | 3,500 | — | — |
| 2023-02-24 | $19.08 | $19.08 | 7,208 | — | — |
| 2023-02-23 | $20.88 | $20.88 | 23,742 | — | — |
| 2023-02-22 | $18.36 | $18.36 | 7,550 | — | — |
| 2023-02-21 | $17.52 | $17.52 | 8,933 | — | — |
| 2023-02-17 | $18.96 | $18.96 | 3,675 | — | — |
| 2023-02-16 | $18.48 | $18.48 | 6,725 | — | — |
| 2023-02-15 | $18.84 | $18.84 | 4,458 | — | — |
| 2023-02-14 | $19.56 | $19.56 | 1,392 | — | — |
| 2023-02-13 | $20.16 | $20.16 | 1,292 | — | — |
| 2023-02-10 | $20.40 | $20.40 | 7,292 | — | — |
| 2023-02-09 | $20.04 | $20.04 | 16,675 | — | — |
| 2023-02-08 | $21.96 | $21.96 | 15,333 | — | — |
| 2023-02-07 | $20.40 | $20.40 | 3,792 | — | — |
| 2023-02-06 | $20.16 | $20.16 | 26,492 | — | — |
| 2023-02-03 | $19.92 | $19.92 | 7,667 | — | — |
| 2023-02-02 | $20.16 | $20.16 | 7,417 | — | — |
| 2023-02-01 | $19.56 | $19.56 | 4,408 | — | — |
| 2023-01-31 | $20.04 | $20.04 | 18,675 | — | — |
| 2023-01-30 | $19.80 | $19.80 | 9,333 | — | — |
| 2023-01-27 | $20.04 | $20.04 | 18,683 | — | — |
| 2023-01-26 | $19.32 | $19.32 | 11,433 | — | — |
| 2023-01-25 | $21.00 | $21.00 | 4,933 | — | — |
| 2023-01-24 | $20.64 | $20.64 | 4,883 | — | — |
| 2023-01-23 | $21.12 | $21.12 | 8,208 | — | — |
| 2023-01-20 | $20.76 | $20.76 | 13,025 | — | — |
| 2023-01-19 | $20.52 | $20.52 | 18,042 | — | — |
| 2023-01-18 | $18.00 | $18.00 | 10,392 | — | — |
| 2023-01-17 | $20.16 | $20.16 | 5,433 | — | — |
| 2023-01-13 | $19.32 | $19.32 | 4,767 | — | — |
| 2023-01-12 | $20.04 | $20.04 | 5,558 | — | — |
| 2023-01-11 | $19.32 | $19.32 | 9,050 | — | — |
| 2023-01-10 | $18.72 | $18.72 | 7,942 | — | — |
| 2023-01-09 | $19.56 | $19.56 | 9,000 | — | — |
| 2023-01-06 | $19.44 | $19.44 | 12,733 | — | — |
| 2023-01-05 | $19.08 | $19.08 | 9,208 | — | — |
| 2023-01-04 | $18.48 | $18.48 | 10,358 | — | — |
| 2023-01-03 | $17.88 | $17.88 | 30,158 | — | — |