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
- 2000-01-05 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 | $14.08 | $14.08 | 4,518 | — | — |
| 2023-12-28 | $13.98 | $13.98 | 3,234 | — | — |
| 2023-12-27 | $13.94 | $13.94 | 5,442 | — | — |
| 2023-12-26 | $13.70 | $13.70 | 266 | — | — |
| 2023-12-22 | $13.77 | $13.77 | 528 | — | — |
| 2023-12-21 | $13.58 | $13.58 | 1,961 | — | — |
| 2023-12-20 | $13.62 | $13.62 | 2,848 | — | — |
| 2023-12-19 | $14.50 | $14.50 | 2,847 | — | — |
| 2023-12-18 | $13.58 | $13.58 | 2,137 | — | — |
| 2023-12-15 | $13.60 | $13.60 | 0 | — | — |
| 2023-12-14 | $13.60 | $13.60 | 756 | — | — |
| 2023-12-13 | $13.60 | $13.60 | 2,792 | — | — |
| 2023-12-12 | $13.65 | $13.65 | 2,725 | — | — |
| 2023-12-11 | $13.49 | $13.49 | 2,748 | — | — |
| 2023-12-08 | $13.13 | $13.13 | 1,594 | — | — |
| 2023-12-07 | $12.95 | $12.95 | 1,770 | — | — |
| 2023-12-06 | $13.25 | $13.25 | 627 | — | — |
| 2023-12-05 | $13.10 | $13.10 | 2,293 | — | — |
| 2023-12-04 | $13.28 | $13.28 | 5,444 | — | — |
| 2023-12-01 | $12.83 | $12.83 | 1,289 | — | — |
| 2023-11-30 | $12.90 | $12.90 | 1,552 | — | — |
| 2023-11-29 | $13.59 | $13.59 | 5,180 | — | — |
| 2023-11-28 | $13.65 | $13.65 | 1,094 | — | — |
| 2023-11-27 | $13.00 | $13.00 | 6,368 | — | — |
| 2023-11-24 | $14.43 | $14.43 | 867 | — | — |
| 2023-11-22 | $13.73 | $13.73 | 15,541 | — | — |
| 2023-11-21 | $12.70 | $12.70 | 5,739 | — | — |
| 2023-11-20 | $10.55 | $10.55 | 6,505 | — | — |
| 2023-11-17 | $10.00 | $10.00 | 616 | — | — |
| 2023-11-16 | $10.01 | $10.01 | 686 | — | — |
| 2023-11-15 | $9.91 | $9.91 | 8,802 | — | — |
| 2023-11-14 | $9.45 | $9.45 | 2,676 | — | — |
| 2023-11-13 | $9.62 | $9.62 | 1,626 | — | — |
| 2023-11-10 | $10.13 | $10.13 | 5,472 | — | — |
| 2023-11-09 | $10.77 | $10.77 | 18,299 | — | — |
| 2023-11-08 | $11.50 | $11.50 | 9,810 | — | — |
| 2023-11-07 | $12.60 | $12.60 | 10,978 | — | — |
| 2023-11-06 | $12.85 | $12.85 | 730 | — | — |
| 2023-11-03 | $12.60 | $12.60 | 1,013 | — | — |
| 2023-11-02 | $12.52 | $12.52 | 2,732 | — | — |
| 2023-11-01 | $12.50 | $12.50 | 7,584 | — | — |
| 2023-10-31 | $12.80 | $12.80 | 15,582 | — | — |
| 2023-10-30 | $13.01 | $13.01 | 214 | — | — |
| 2023-10-27 | $13.54 | $13.54 | 580 | — | — |
| 2023-10-26 | $14.40 | $14.40 | 463 | — | — |
| 2023-10-25 | $13.62 | $13.62 | 0 | — | — |
| 2023-10-24 | $13.62 | $13.62 | 807 | — | — |
| 2023-10-23 | $13.55 | $13.55 | 4,397 | — | — |
| 2023-10-20 | $14.65 | $14.65 | 1,066 | — | — |
| 2023-10-19 | $14.99 | $14.99 | 974 | — | — |
| 2023-10-18 | $13.82 | $13.82 | 208 | — | — |
| 2023-10-17 | $13.68 | $13.68 | 6,065 | — | — |
| 2023-10-16 | $13.57 | $13.57 | 1,277 | — | — |
| 2023-10-13 | $14.55 | $14.55 | 6,745 | — | — |
| 2023-10-12 | $15.31 | $15.31 | 1,927 | — | — |
| 2023-10-11 | $14.56 | $14.56 | 1,460 | — | — |
| 2023-10-10 | $15.25 | $15.25 | 13,285 | — | — |
| 2023-10-09 | $15.40 | $15.40 | 11,543 | — | — |
| 2023-10-06 | $14.50 | $14.50 | 3,871 | — | — |
| 2023-10-05 | $14.65 | $14.65 | 11,042 | — | — |
| 2023-10-04 | $16.20 | $16.20 | 15,263 | — | — |
| 2023-10-03 | $17.90 | $17.90 | 0 | — | — |
| 2023-10-02 | $17.90 | $17.90 | 14,692 | — | — |
| 2023-09-29 | $17.30 | $17.30 | 2,371 | — | — |
| 2023-09-28 | $16.45 | $16.45 | 1,161 | — | — |
| 2023-09-27 | $16.90 | $16.90 | 356 | — | — |
| 2023-09-26 | $16.40 | $16.40 | 2,660 | — | — |
| 2023-09-25 | $17.03 | $17.03 | 24,973 | — | — |
| 2023-09-22 | $18.20 | $18.20 | 2,895 | — | — |
| 2023-09-21 | $18.15 | $18.15 | 10,180 | — | — |
| 2023-09-20 | $18.52 | $18.52 | 12,218 | — | — |
| 2023-09-19 | $18.95 | $18.95 | 10,033 | — | — |
| 2023-09-18 | $19.04 | $19.04 | 27,717 | — | — |
| 2023-09-15 | $18.20 | $18.20 | 12,786 | — | — |
| 2023-09-14 | $19.81 | $19.81 | 19,321 | — | — |
| 2023-09-13 | $20.00 | $20.00 | 20,324 | — | — |
| 2023-09-12 | $20.20 | $20.20 | 13,857 | — | — |
| 2023-09-11 | $21.35 | $21.35 | 17,456 | — | — |
| 2023-09-08 | $20.31 | $20.31 | 19,411 | — | — |
| 2023-09-07 | $20.04 | $20.04 | 5,671 | — | — |
| 2023-09-06 | $19.20 | $19.20 | 1,037 | — | — |
| 2023-09-05 | $19.12 | $19.12 | 4,959 | — | — |
| 2023-09-01 | $18.32 | $18.32 | 177 | — | — |
| 2023-08-31 | $17.70 | $17.70 | 4,216 | — | — |
| 2023-08-30 | $18.00 | $18.00 | 667 | — | — |
| 2023-08-29 | $18.41 | $18.41 | 0 | — | — |
| 2023-08-28 | $18.41 | $18.41 | 0 | — | — |
| 2023-08-25 | $18.41 | $18.41 | 230 | — | — |
| 2023-08-24 | $18.43 | $18.43 | 1,648 | — | — |
| 2023-08-23 | $18.50 | $18.50 | 2,656 | — | — |
| 2023-08-22 | $18.20 | $18.20 | 0 | — | — |
| 2023-08-21 | $18.20 | $18.20 | 16,306 | — | — |
| 2023-08-18 | $18.25 | $18.25 | 2,972 | — | — |
| 2023-08-17 | $18.10 | $18.10 | 1,532 | — | — |
| 2023-08-16 | $18.61 | $18.61 | 850 | — | — |
| 2023-08-15 | $18.25 | $18.25 | 11,657 | — | — |
| 2023-08-14 | $18.23 | $18.23 | 4,284 | — | — |
| 2023-08-11 | $18.50 | $18.50 | 1,021 | — | — |
| 2023-08-10 | $18.91 | $18.91 | 4,005 | — | — |
| 2023-08-09 | $19.12 | $19.12 | 847 | — | — |
| 2023-08-08 | $19.12 | $19.12 | 711 | — | — |
| 2023-08-07 | $19.85 | $19.85 | 3,912 | — | — |
| 2023-08-04 | $20.00 | $20.00 | 1,082 | — | — |
| 2023-08-03 | $21.00 | $21.00 | 10,659 | — | — |
| 2023-08-02 | $21.54 | $21.54 | 1,182 | — | — |
| 2023-08-01 | $21.50 | $21.50 | 3,286 | — | — |
| 2023-07-31 | $21.50 | $21.50 | 4,482 | — | — |
| 2023-07-28 | $20.90 | $20.90 | 1,833 | — | — |
| 2023-07-27 | $19.98 | $19.98 | 1,180 | — | — |
| 2023-07-26 | $20.00 | $20.00 | 4,646 | — | — |
| 2023-07-25 | $19.83 | $19.83 | 537 | — | — |
| 2023-07-24 | $19.63 | $19.63 | 3,372 | — | — |
| 2023-07-21 | $20.01 | $20.01 | 9,314 | — | — |
| 2023-07-20 | $20.10 | $20.10 | 1,878 | — | — |
| 2023-07-19 | $20.00 | $20.00 | 3,112 | — | — |
| 2023-07-18 | $20.51 | $20.51 | 4,612 | — | — |
| 2023-07-17 | $20.26 | $20.26 | 7,232 | — | — |
| 2023-07-14 | $20.10 | $20.10 | 11,300 | — | — |
| 2023-07-13 | $20.88 | $20.88 | 21,320 | — | — |
| 2023-07-12 | $21.21 | $21.21 | 25,311 | — | — |
| 2023-07-11 | $22.50 | $22.50 | 15,641 | — | — |
| 2023-07-10 | $22.71 | $22.71 | 11,323 | — | — |
| 2023-07-07 | $23.00 | $23.00 | 2,050 | — | — |
| 2023-07-06 | $22.58 | $22.58 | 21,251 | — | — |
| 2023-07-05 | $23.35 | $23.35 | 20,587 | — | — |
| 2023-07-03 | $22.30 | $22.30 | 15,005 | — | — |
| 2023-06-30 | $23.05 | $23.05 | 2,842 | — | — |
| 2023-06-29 | $24.20 | $24.20 | 0 | — | — |
| 2023-06-28 | $24.20 | $24.20 | 0 | — | — |
| 2023-06-27 | $24.20 | $24.20 | 8,511 | — | — |
| 2023-06-26 | $22.63 | $22.63 | 1,762 | — | — |
| 2023-06-23 | $23.40 | $23.40 | 4,518 | — | — |
| 2023-06-22 | $23.00 | $23.00 | 0 | — | — |
| 2023-06-21 | $23.00 | $23.00 | 435 | — | — |
| 2023-06-20 | $23.60 | $23.60 | 10,889 | — | — |
| 2023-06-16 | $24.98 | $24.98 | 36,476 | — | — |
| 2023-06-15 | $22.11 | $22.11 | 12,295 | — | — |
| 2023-06-14 | $22.02 | $22.02 | 725 | — | — |
| 2023-06-13 | $22.40 | $22.40 | 10,263 | — | — |
| 2023-06-12 | $21.77 | $21.77 | 432 | — | — |
| 2023-06-09 | $22.05 | $22.05 | 18,268 | — | — |
| 2023-06-08 | $22.50 | $22.50 | 13,182 | — | — |
| 2023-06-07 | $22.57 | $22.57 | 6,372 | — | — |
| 2023-06-06 | $22.95 | $22.95 | 1,324 | — | — |
| 2023-06-05 | $22.60 | $22.60 | 7,898 | — | — |
| 2023-06-02 | $22.94 | $22.94 | 3,762 | — | — |
| 2023-06-01 | $22.00 | $22.00 | 14,671 | — | — |
| 2023-05-31 | $21.60 | $21.60 | 13,298 | — | — |
| 2023-05-30 | $21.80 | $21.80 | 8,588 | — | — |
| 2023-05-26 | $22.10 | $22.10 | 15,182 | — | — |
| 2023-05-25 | $21.51 | $21.51 | 10,715 | — | — |
| 2023-05-24 | $20.63 | $20.63 | 1,032 | — | — |
| 2023-05-23 | $21.05 | $21.05 | 3,593 | — | — |
| 2023-05-22 | $21.77 | $21.77 | 15,237 | — | — |
| 2023-05-19 | $21.05 | $21.05 | 12,484 | — | — |
| 2023-05-18 | $21.50 | $21.50 | 7,676 | — | — |
| 2023-05-17 | $19.50 | $19.50 | 3,249 | — | — |
| 2023-05-16 | $19.60 | $19.60 | 5,644 | — | — |
| 2023-05-15 | $21.07 | $21.07 | 12,269 | — | — |
| 2023-05-12 | $22.73 | $22.73 | 13,185 | — | — |
| 2023-05-11 | $22.47 | $22.47 | 3,657 | — | — |
| 2023-05-10 | $21.37 | $21.37 | 312 | — | — |
| 2023-05-09 | $21.05 | $21.05 | 170 | — | — |
| 2023-05-08 | $21.07 | $21.07 | 3,506 | — | — |
| 2023-05-05 | $21.65 | $21.65 | 12,137 | — | — |
| 2023-05-04 | $21.40 | $21.40 | 2,984 | — | — |
| 2023-05-03 | $21.10 | $21.10 | 3,227 | — | — |
| 2023-05-02 | $21.65 | $21.65 | 346 | — | — |
| 2023-05-01 | $21.70 | $21.70 | 3,223 | — | — |
| 2023-04-28 | $22.00 | $22.00 | 1,878 | — | — |
| 2023-04-27 | $21.70 | $21.70 | 3,575 | — | — |
| 2023-04-26 | $21.50 | $21.50 | 1,739 | — | — |
| 2023-04-25 | $21.70 | $21.70 | 1,582 | — | — |
| 2023-04-24 | $21.75 | $21.75 | 430 | — | — |
| 2023-04-21 | $21.48 | $21.48 | 314 | — | — |
| 2023-04-20 | $21.11 | $21.11 | 604 | — | — |
| 2023-04-19 | $20.15 | $20.15 | 826 | — | — |
| 2023-04-18 | $20.00 | $20.00 | 226 | — | — |
| 2023-04-17 | $19.45 | $19.45 | 524 | — | — |
| 2023-04-14 | $19.39 | $19.39 | 1,190 | — | — |
| 2023-04-13 | $19.70 | $19.70 | 5,612 | — | — |
| 2023-04-12 | $19.78 | $19.78 | 506 | — | — |
| 2023-04-11 | $19.99 | $19.99 | 3,200 | — | — |
| 2023-04-10 | $19.90 | $19.90 | 3,572 | — | — |
| 2023-04-06 | $21.50 | $21.50 | 1,759 | — | — |
| 2023-04-05 | $21.00 | $21.00 | 8,544 | — | — |
| 2023-04-04 | $21.42 | $21.42 | 528 | — | — |
| 2023-04-03 | $21.40 | $21.40 | 2,423 | — | — |
| 2023-03-31 | $21.65 | $21.65 | 608 | — | — |
| 2023-03-30 | $21.70 | $21.70 | 1,339 | — | — |
| 2023-03-29 | $20.90 | $20.90 | 4,915 | — | — |
| 2023-03-28 | $21.70 | $21.70 | 8,850 | — | — |
| 2023-03-27 | $19.80 | $19.80 | 4,595 | — | — |
| 2023-03-24 | $20.33 | $20.33 | 15,570 | — | — |
| 2023-03-23 | $20.30 | $20.30 | 7,538 | — | — |
| 2023-03-22 | $21.50 | $21.50 | 2,866 | — | — |
| 2023-03-21 | $21.90 | $21.90 | 7,253 | — | — |
| 2023-03-20 | $21.85 | $21.85 | 2,653 | — | — |
| 2023-03-17 | $21.52 | $21.52 | 4,409 | — | — |
| 2023-03-16 | $22.49 | $22.49 | 2,499 | — | — |
| 2023-03-15 | $23.50 | $23.50 | 10,814 | — | — |
| 2023-03-14 | $22.80 | $22.80 | 2,710 | — | — |
| 2023-03-13 | $20.73 | $20.73 | 0 | — | — |
| 2023-03-10 | $20.73 | $20.73 | 1,540 | — | — |
| 2023-03-09 | $20.51 | $20.51 | 1,384 | — | — |
| 2023-03-08 | $19.25 | $19.25 | 331 | — | — |
| 2023-03-07 | $20.62 | $20.62 | 0 | — | — |
| 2023-03-06 | $20.62 | $20.62 | 3,166 | — | — |
| 2023-03-03 | $22.52 | $22.52 | 16,420 | — | — |
| 2023-03-02 | $20.80 | $20.80 | 1,477 | — | — |
| 2023-03-01 | $19.44 | $19.44 | 112 | — | — |
| 2023-02-28 | $21.21 | $21.21 | 0 | — | — |
| 2023-02-27 | $21.21 | $21.21 | 0 | — | — |
| 2023-02-24 | $21.21 | $21.21 | 0 | — | — |
| 2023-02-23 | $21.21 | $21.21 | 0 | — | — |
| 2023-02-22 | $21.21 | $21.21 | 0 | — | — |
| 2023-02-21 | $21.21 | $21.21 | 3,576 | — | — |
| 2023-02-17 | $21.88 | $21.88 | 3,231 | — | — |
| 2023-02-16 | $20.85 | $20.85 | 1,353 | — | — |
| 2023-02-15 | $20.65 | $20.65 | 0 | — | — |
| 2023-02-14 | $20.65 | $20.65 | 664 | — | — |
| 2023-02-13 | $20.50 | $20.50 | 141 | — | — |
| 2023-02-10 | $20.48 | $20.48 | 0 | — | — |
| 2023-02-09 | $20.48 | $20.48 | 3,543 | — | — |
| 2023-02-08 | $20.05 | $20.05 | 763 | — | — |
| 2023-02-07 | $19.90 | $19.90 | 2,430 | — | — |
| 2023-02-06 | $20.51 | $20.51 | 1,902 | — | — |
| 2023-02-03 | $20.55 | $20.55 | 922 | — | — |
| 2023-02-02 | $20.20 | $20.20 | 1,007 | — | — |
| 2023-02-01 | $19.90 | $19.90 | 0 | — | — |
| 2023-01-31 | $19.90 | $19.90 | 389 | — | — |
| 2023-01-30 | $20.80 | $20.80 | 7,615 | — | — |
| 2023-01-27 | $20.35 | $20.35 | 1,630 | — | — |
| 2023-01-26 | $19.50 | $19.50 | 3,760 | — | — |
| 2023-01-25 | $18.40 | $18.40 | 0 | — | — |
| 2023-01-24 | $18.40 | $18.40 | 0 | — | — |
| 2023-01-23 | $18.40 | $18.40 | 1,832 | — | — |
| 2023-01-20 | $18.50 | $18.50 | 1,723 | — | — |
| 2023-01-19 | $18.38 | $18.38 | 658 | — | — |
| 2023-01-18 | $18.50 | $18.50 | 754 | — | — |
| 2023-01-17 | $18.40 | $18.40 | 545 | — | — |
| 2023-01-13 | $18.20 | $18.20 | 519 | — | — |
| 2023-01-12 | $18.15 | $18.15 | 1,341 | — | — |
| 2023-01-11 | $18.25 | $18.25 | 966 | — | — |
| 2023-01-10 | $18.85 | $18.85 | 2,955 | — | — |
| 2023-01-09 | $19.00 | $19.00 | 952 | — | — |
| 2023-01-06 | $19.09 | $19.09 | 2,507 | — | — |
| 2023-01-05 | $18.95 | $18.95 | 726 | — | — |
| 2023-01-04 | $19.00 | $19.00 | 3,293 | — | — |
| 2023-01-03 | $19.85 | $19.85 | 0 | — | — |