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
- 2000-11-29 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 | $14.50 | $14.50 | 73,070 | — | — |
| 2023-12-28 | $15.60 | $15.60 | 158,960 | — | — |
| 2023-12-27 | $14.70 | $14.70 | 54,520 | — | — |
| 2023-12-26 | $14.10 | $14.10 | 93,990 | — | — |
| 2023-12-22 | $14.00 | $14.00 | 131,790 | — | — |
| 2023-12-21 | $12.60 | $12.60 | 42,760 | — | — |
| 2023-12-20 | $12.30 | $12.30 | 105,160 | — | — |
| 2023-12-19 | $12.30 | $12.30 | 113,610 | — | — |
| 2023-12-18 | $12.40 | $12.40 | 61,990 | — | — |
| 2023-12-15 | $12.90 | $12.90 | 139,550 | — | — |
| 2023-12-14 | $12.80 | $12.80 | 88,240 | — | — |
| 2023-12-13 | $13.00 | $13.00 | 102,070 | — | — |
| 2023-12-12 | $12.50 | $12.50 | 47,520 | — | — |
| 2023-12-11 | $12.80 | $12.80 | 138,030 | — | — |
| 2023-12-08 | $13.30 | $13.30 | 175,200 | — | — |
| 2023-12-07 | $11.40 | $11.40 | 67,750 | — | — |
| 2023-12-06 | $10.90 | $10.90 | 75,310 | — | — |
| 2023-12-05 | $10.70 | $10.70 | 51,630 | — | — |
| 2023-12-04 | $10.80 | $10.80 | 62,730 | — | — |
| 2023-12-01 | $10.90 | $10.90 | 81,150 | — | — |
| 2023-11-30 | $11.40 | $11.40 | 95,650 | — | — |
| 2023-11-29 | $10.60 | $10.60 | 57,420 | — | — |
| 2023-11-28 | $10.20 | $10.20 | 104,740 | — | — |
| 2023-11-27 | $9.90 | $9.90 | 1,464,940 | — | — |
| 2023-11-24 | $10.40 | $10.40 | 38,930 | — | — |
| 2023-11-22 | $9.50 | $9.50 | 39,250 | — | — |
| 2023-11-21 | $9.00 | $9.00 | 44,700 | — | — |
| 2023-11-20 | $9.40 | $9.40 | 59,940 | — | — |
| 2023-11-17 | $9.00 | $9.00 | 85,490 | — | — |
| 2023-11-16 | $8.10 | $8.10 | 51,090 | — | — |
| 2023-11-15 | $7.90 | $7.90 | 57,920 | — | — |
| 2023-11-14 | $8.50 | $8.50 | 65,680 | — | — |
| 2023-11-13 | $8.00 | $8.00 | 40,000 | — | — |
| 2023-11-10 | $8.20 | $8.20 | 54,960 | — | — |
| 2023-11-09 | $8.20 | $8.20 | 52,300 | — | — |
| 2023-11-08 | $8.90 | $8.90 | 117,470 | — | — |
| 2023-11-07 | $8.70 | $8.70 | 42,360 | — | — |
| 2023-11-06 | $8.40 | $8.40 | 57,570 | — | — |
| 2023-11-03 | $8.80 | $8.80 | 78,320 | — | — |
| 2023-11-02 | $8.00 | $8.00 | 31,810 | — | — |
| 2023-11-01 | $8.00 | $8.00 | 39,290 | — | — |
| 2023-10-31 | $8.10 | $8.10 | 33,830 | — | — |
| 2023-10-30 | $7.80 | $7.80 | 60,390 | — | — |
| 2023-10-27 | $7.30 | $7.30 | 44,120 | — | — |
| 2023-10-26 | $7.40 | $7.40 | 64,540 | — | — |
| 2023-10-25 | $7.20 | $7.20 | 92,810 | — | — |
| 2023-10-24 | $7.80 | $7.80 | 91,390 | — | — |
| 2023-10-23 | $8.10 | $8.10 | 1,463,290 | — | — |
| 2023-10-20 | $8.70 | $8.70 | 58,810 | — | — |
| 2023-10-19 | $9.10 | $9.10 | 58,460 | — | — |
| 2023-10-18 | $9.50 | $9.50 | 79,670 | — | — |
| 2023-10-17 | $9.60 | $9.60 | 49,280 | — | — |
| 2023-10-16 | $9.70 | $9.70 | 73,710 | — | — |
| 2023-10-13 | $9.40 | $9.40 | 70,460 | — | — |
| 2023-10-12 | $9.40 | $9.40 | 93,200 | — | — |
| 2023-10-11 | $10.00 | $10.00 | 57,410 | — | — |
| 2023-10-10 | $10.30 | $10.30 | 54,370 | — | — |
| 2023-10-09 | $9.90 | $9.90 | 81,430 | — | — |
| 2023-10-06 | $10.20 | $10.20 | 85,340 | — | — |
| 2023-10-05 | $10.60 | $10.60 | 69,490 | — | — |
| 2023-10-04 | $10.10 | $10.10 | 30,660 | — | — |
| 2023-10-03 | $10.20 | $10.20 | 156,570 | — | — |
| 2023-10-02 | $10.30 | $10.30 | 120,340 | — | — |
| 2023-09-29 | $10.80 | $10.80 | 71,740 | — | — |
| 2023-09-28 | $11.20 | $11.20 | 82,950 | — | — |
| 2023-09-27 | $11.10 | $11.10 | 41,650 | — | — |
| 2023-09-26 | $11.40 | $11.40 | 112,790 | — | — |
| 2023-09-25 | $11.10 | $11.10 | 61,180 | — | — |
| 2023-09-22 | $10.90 | $10.90 | 152,560 | — | — |
| 2023-09-21 | $11.20 | $11.20 | 78,610 | — | — |
| 2023-09-20 | $11.00 | $11.00 | 63,880 | — | — |
| 2023-09-19 | $11.00 | $11.00 | 84,280 | — | — |
| 2023-09-18 | $10.70 | $10.70 | 70,970 | — | — |
| 2023-09-15 | $11.40 | $11.40 | 104,310 | — | — |
| 2023-09-14 | $11.40 | $11.40 | 280,000 | — | — |
| 2023-09-13 | $10.90 | $10.90 | 78,200 | — | — |
| 2023-09-12 | $10.80 | $10.80 | 39,070 | — | — |
| 2023-09-11 | $11.20 | $11.20 | 71,090 | — | — |
| 2023-09-08 | $10.90 | $10.90 | 70,110 | — | — |
| 2023-09-07 | $11.00 | $11.00 | 50,890 | — | — |
| 2023-09-06 | $11.20 | $11.20 | 60,890 | — | — |
| 2023-09-05 | $11.40 | $11.40 | 131,130 | — | — |
| 2023-09-01 | $11.80 | $11.80 | 58,790 | — | — |
| 2023-08-31 | $11.40 | $11.40 | 83,300 | — | — |
| 2023-08-30 | $12.20 | $12.20 | 95,380 | — | — |
| 2023-08-29 | $12.20 | $12.20 | 100,170 | — | — |
| 2023-08-28 | $11.80 | $11.80 | 47,900 | — | — |
| 2023-08-25 | $11.70 | $11.70 | 96,110 | — | — |
| 2023-08-24 | $11.60 | $11.60 | 107,680 | — | — |
| 2023-08-23 | $11.90 | $11.90 | 74,280 | — | — |
| 2023-08-22 | $11.60 | $11.60 | 135,350 | — | — |
| 2023-08-21 | $12.10 | $12.10 | 111,160 | — | — |
| 2023-08-18 | $11.40 | $11.40 | 128,000 | — | — |
| 2023-08-17 | $11.20 | $11.20 | 84,980 | — | — |
| 2023-08-16 | $11.40 | $11.40 | 46,230 | — | — |
| 2023-08-15 | $11.80 | $11.80 | 105,110 | — | — |
| 2023-08-14 | $11.90 | $11.90 | 136,560 | — | — |
| 2023-08-11 | $11.60 | $11.60 | 96,380 | — | — |
| 2023-08-10 | $11.70 | $11.70 | 136,620 | — | — |
| 2023-08-09 | $11.00 | $11.00 | 148,690 | — | — |
| 2023-08-08 | $11.70 | $11.70 | 60,510 | — | — |
| 2023-08-07 | $11.90 | $11.90 | 99,290 | — | — |
| 2023-08-04 | $12.20 | $12.20 | 82,280 | — | — |
| 2023-08-03 | $12.60 | $12.60 | 175,290 | — | — |
| 2023-08-02 | $12.90 | $12.90 | 143,550 | — | — |
| 2023-08-01 | $13.30 | $13.30 | 122,350 | — | — |
| 2023-07-31 | $13.80 | $13.80 | 67,630 | — | — |
| 2023-07-28 | $13.30 | $13.30 | 99,200 | — | — |
| 2023-07-27 | $12.70 | $12.70 | 170,690 | — | — |
| 2023-07-26 | $12.70 | $12.70 | 152,880 | — | — |
| 2023-07-25 | $12.50 | $12.50 | 82,830 | — | — |
| 2023-07-24 | $12.70 | $12.70 | 108,930 | — | — |
| 2023-07-21 | $13.00 | $13.00 | 97,860 | — | — |
| 2023-07-20 | $13.00 | $13.00 | 107,680 | — | — |
| 2023-07-19 | $13.30 | $13.30 | 116,830 | — | — |
| 2023-07-18 | $13.10 | $13.10 | 123,640 | — | — |
| 2023-07-17 | $13.30 | $13.30 | 174,070 | — | — |
| 2023-07-14 | $12.60 | $12.60 | 110,830 | — | — |
| 2023-07-13 | $13.10 | $13.10 | 98,690 | — | — |
| 2023-07-12 | $13.00 | $13.00 | 95,040 | — | — |
| 2023-07-11 | $13.10 | $13.10 | 86,060 | — | — |
| 2023-07-10 | $13.20 | $13.20 | 101,500 | — | — |
| 2023-07-07 | $13.20 | $13.20 | 195,310 | — | — |
| 2023-07-06 | $13.90 | $13.90 | 168,090 | — | — |
| 2023-07-05 | $13.80 | $13.80 | 168,940 | — | — |
| 2023-07-03 | $13.10 | $13.10 | 72,800 | — | — |
| 2023-06-30 | $12.90 | $12.90 | 200,330 | — | — |
| 2023-06-29 | $13.40 | $13.40 | 136,700 | — | — |
| 2023-06-28 | $13.80 | $13.80 | 169,850 | — | — |
| 2023-06-27 | $13.90 | $13.90 | 210,440 | — | — |
| 2023-06-26 | $15.40 | $15.40 | 274,680 | — | — |
| 2023-06-23 | $16.80 | $16.80 | 258,430 | — | — |
| 2023-06-22 | $17.10 | $17.10 | 179,240 | — | — |
| 2023-06-21 | $16.70 | $16.70 | 238,190 | — | — |
| 2023-06-20 | $15.60 | $15.60 | 121,580 | — | — |
| 2023-06-16 | $16.00 | $16.00 | 187,020 | — | — |
| 2023-06-15 | $16.50 | $16.50 | 210,350 | — | — |
| 2023-06-14 | $15.40 | $15.40 | 124,730 | — | — |
| 2023-06-13 | $16.00 | $16.00 | 179,900 | — | — |
| 2023-06-12 | $16.50 | $16.50 | 137,450 | — | — |
| 2023-06-09 | $16.10 | $16.10 | 134,150 | — | — |
| 2023-06-08 | $16.20 | $16.20 | 129,430 | — | — |
| 2023-06-07 | $15.60 | $15.60 | 272,050 | — | — |
| 2023-06-06 | $15.10 | $15.10 | 253,980 | — | — |
| 2023-06-05 | $14.10 | $14.10 | 129,480 | — | — |
| 2023-06-02 | $14.00 | $14.00 | 137,830 | — | — |
| 2023-06-01 | $14.00 | $14.00 | 91,310 | — | — |
| 2023-05-31 | $14.00 | $14.00 | 162,120 | — | — |
| 2023-05-30 | $13.70 | $13.70 | 210,130 | — | — |
| 2023-05-26 | $13.20 | $13.20 | 139,730 | — | — |
| 2023-05-25 | $12.90 | $12.90 | 170,990 | — | — |
| 2023-05-24 | $13.30 | $13.30 | 173,650 | — | — |
| 2023-05-23 | $14.20 | $14.20 | 289,100 | — | — |
| 2023-05-22 | $15.40 | $15.40 | 461,310 | — | — |
| 2023-05-19 | $15.80 | $15.80 | 793,500 | — | — |
| 2023-05-18 | $13.00 | $13.00 | 1,310,420 | — | — |
| 2023-05-17 | $18.20 | $18.20 | 1,484,490 | — | — |
| 2023-05-16 | $12.90 | $12.90 | 191,270 | — | — |
| 2023-05-15 | $13.40 | $13.40 | 241,010 | — | — |
| 2023-05-12 | $12.50 | $12.50 | 235,160 | — | — |
| 2023-05-11 | $11.60 | $11.60 | 107,500 | — | — |
| 2023-05-10 | $11.90 | $11.90 | 104,810 | — | — |
| 2023-05-09 | $11.60 | $11.60 | 126,270 | — | — |
| 2023-05-08 | $11.90 | $11.90 | 92,140 | — | — |
| 2023-05-05 | $11.80 | $11.80 | 155,640 | — | — |
| 2023-05-04 | $11.70 | $11.70 | 176,840 | — | — |
| 2023-05-03 | $11.50 | $11.50 | 202,360 | — | — |
| 2023-05-02 | $11.40 | $11.40 | 138,930 | — | — |
| 2023-05-01 | $11.90 | $11.90 | 121,350 | — | — |
| 2023-04-28 | $11.30 | $11.30 | 186,060 | — | — |
| 2023-04-27 | $11.20 | $11.20 | 81,710 | — | — |
| 2023-04-26 | $11.50 | $11.50 | 195,670 | — | — |
| 2023-04-25 | $11.30 | $11.30 | 78,160 | — | — |
| 2023-04-24 | $11.70 | $11.70 | 204,130 | — | — |
| 2023-04-21 | $11.90 | $11.90 | 125,320 | — | — |
| 2023-04-20 | $11.90 | $11.90 | 151,950 | — | — |
| 2023-04-19 | $12.60 | $12.60 | 80,500 | — | — |
| 2023-04-18 | $12.20 | $12.20 | 119,190 | — | — |
| 2023-04-17 | $13.00 | $13.00 | 141,920 | — | — |
| 2023-04-14 | $12.30 | $12.30 | 101,840 | — | — |
| 2023-04-13 | $12.70 | $12.70 | 156,850 | — | — |
| 2023-04-12 | $11.90 | $11.90 | 193,120 | — | — |
| 2023-04-11 | $12.30 | $12.30 | 123,680 | — | — |
| 2023-04-10 | $12.30 | $12.30 | 237,870 | — | — |
| 2023-04-06 | $12.50 | $12.50 | 144,060 | — | — |
| 2023-04-05 | $11.90 | $11.90 | 165,170 | — | — |
| 2023-04-04 | $12.20 | $12.20 | 280,650 | — | — |
| 2023-04-03 | $12.70 | $12.70 | 176,320 | — | — |
| 2023-03-31 | $13.20 | $13.20 | 164,440 | — | — |
| 2023-03-30 | $13.40 | $13.40 | 268,540 | — | — |
| 2023-03-29 | $14.20 | $14.20 | 194,090 | — | — |
| 2023-03-28 | $13.60 | $13.60 | 151,400 | — | — |
| 2023-03-27 | $13.30 | $13.30 | 211,970 | — | — |
| 2023-03-24 | $12.50 | $12.50 | 227,240 | — | — |
| 2023-03-23 | $12.80 | $12.80 | 316,720 | — | — |
| 2023-03-22 | $13.40 | $13.40 | 259,370 | — | — |
| 2023-03-21 | $14.00 | $14.00 | 296,100 | — | — |
| 2023-03-20 | $14.10 | $14.10 | 294,520 | — | — |
| 2023-03-17 | $14.60 | $14.60 | 428,830 | — | — |
| 2023-03-16 | $16.20 | $16.20 | 411,120 | — | — |
| 2023-03-15 | $16.80 | $16.80 | 404,110 | — | — |
| 2023-03-14 | $16.10 | $16.10 | 226,940 | — | — |
| 2023-03-13 | $15.80 | $15.80 | 213,680 | — | — |
| 2023-03-10 | $15.90 | $15.90 | 632,040 | — | — |
| 2023-03-09 | $16.80 | $16.80 | 781,950 | — | — |
| 2023-03-08 | $17.90 | $17.90 | 3,028,030 | — | — |
| 2023-03-07 | $14.70 | $14.70 | 546,680 | — | — |
| 2023-03-06 | $15.20 | $15.20 | 173,890 | — | — |
| 2023-03-03 | $15.80 | $15.80 | 228,320 | — | — |
| 2023-03-02 | $16.20 | $16.20 | 183,040 | — | — |
| 2023-03-01 | $15.60 | $15.60 | 164,760 | — | — |
| 2023-02-28 | $15.10 | $15.10 | 138,790 | — | — |
| 2023-02-27 | $15.20 | $15.20 | 421,050 | — | — |
| 2023-02-24 | $15.40 | $15.40 | 164,890 | — | — |
| 2023-02-23 | $15.70 | $15.70 | 333,610 | — | — |
| 2023-02-22 | $15.40 | $15.40 | 189,960 | — | — |
| 2023-02-21 | $15.90 | $15.90 | 342,670 | — | — |
| 2023-02-17 | $15.70 | $15.70 | 125,980 | — | — |
| 2023-02-16 | $15.90 | $15.90 | 152,560 | — | — |
| 2023-02-15 | $16.20 | $16.20 | 164,380 | — | — |
| 2023-02-14 | $16.30 | $16.30 | 130,750 | — | — |
| 2023-02-13 | $16.20 | $16.20 | 258,580 | — | — |
| 2023-02-10 | $16.50 | $16.50 | 149,430 | — | — |
| 2023-02-09 | $16.60 | $16.60 | 260,110 | — | — |
| 2023-02-08 | $16.50 | $16.50 | 173,550 | — | — |
| 2023-02-07 | $16.80 | $16.80 | 185,840 | — | — |
| 2023-02-06 | $17.10 | $17.10 | 335,090 | — | — |
| 2023-02-03 | $17.90 | $17.90 | 182,320 | — | — |
| 2023-02-02 | $17.70 | $17.70 | 247,170 | — | — |
| 2023-02-01 | $17.20 | $17.20 | 244,090 | — | — |
| 2023-01-31 | $16.40 | $16.40 | 355,460 | — | — |
| 2023-01-30 | $16.50 | $16.50 | 297,530 | — | — |
| 2023-01-27 | $18.00 | $18.00 | 284,460 | — | — |
| 2023-01-26 | $18.70 | $18.70 | 205,170 | — | — |
| 2023-01-25 | $19.10 | $19.10 | 296,060 | — | — |
| 2023-01-24 | $19.20 | $19.20 | 148,780 | — | — |
| 2023-01-23 | $18.30 | $18.30 | 462,180 | — | — |
| 2023-01-20 | $20.00 | $20.00 | 302,600 | — | — |
| 2023-01-19 | $18.80 | $18.80 | 257,680 | — | — |
| 2023-01-18 | $19.20 | $19.20 | 339,790 | — | — |
| 2023-01-17 | $17.90 | $17.90 | 280,380 | — | — |
| 2023-01-13 | $17.70 | $17.70 | 416,750 | — | — |
| 2023-01-12 | $16.40 | $16.40 | 266,580 | — | — |
| 2023-01-11 | $15.30 | $15.30 | 341,630 | — | — |
| 2023-01-10 | $16.10 | $16.10 | 377,420 | — | — |
| 2023-01-09 | $14.10 | $14.10 | 360,330 | — | — |
| 2023-01-06 | $12.50 | $12.50 | 214,580 | — | — |
| 2023-01-05 | $12.50 | $12.50 | 284,400 | — | — |
| 2023-01-04 | $13.50 | $13.50 | 208,510 | — | — |
| 2023-01-03 | $13.40 | $13.40 | 443,340 | — | — |