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
- 2018-08-10 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 | $15.15 | $15.15 | 32,333 | — | — |
| 2023-12-28 | $16.35 | $16.35 | 20,707 | — | — |
| 2023-12-27 | $17.10 | $17.10 | 43,693 | — | — |
| 2023-12-26 | $15.30 | $15.30 | 16,773 | — | — |
| 2023-12-22 | $15.15 | $15.15 | 17,173 | — | — |
| 2023-12-21 | $15.00 | $15.00 | 21,913 | — | — |
| 2023-12-20 | $14.40 | $14.40 | 16,713 | — | — |
| 2023-12-19 | $14.25 | $14.25 | 24,913 | — | — |
| 2023-12-18 | $12.60 | $12.60 | 40,213 | — | — |
| 2023-12-15 | $14.70 | $14.70 | 31,220 | — | — |
| 2023-12-14 | $15.30 | $15.30 | 60,313 | — | — |
| 2023-12-13 | $16.95 | $16.95 | 35,060 | — | — |
| 2023-12-12 | $17.55 | $17.55 | 16,707 | — | — |
| 2023-12-11 | $17.25 | $17.25 | 36,780 | — | — |
| 2023-12-08 | $17.55 | $17.55 | 35,653 | — | — |
| 2023-12-07 | $18.60 | $18.60 | 62,700 | — | — |
| 2023-12-06 | $17.40 | $17.40 | 107,213 | — | — |
| 2023-12-05 | $14.70 | $14.70 | 15,940 | — | — |
| 2023-12-04 | $14.85 | $14.85 | 82,647 | — | — |
| 2023-12-01 | $11.70 | $11.70 | 17,407 | — | — |
| 2023-11-30 | $10.80 | $10.80 | 8,787 | — | — |
| 2023-11-29 | $10.95 | $10.95 | 9,113 | — | — |
| 2023-11-28 | $10.35 | $10.35 | 26,853 | — | — |
| 2023-11-27 | $11.25 | $11.25 | 21,540 | — | — |
| 2023-11-24 | $11.70 | $11.70 | 21,467 | — | — |
| 2023-11-22 | $10.50 | $10.50 | 15,880 | — | — |
| 2023-11-21 | $10.35 | $10.35 | 13,813 | — | — |
| 2023-11-20 | $9.90 | $9.90 | 11,320 | — | — |
| 2023-11-17 | $9.75 | $9.75 | 30,080 | — | — |
| 2023-11-16 | $8.85 | $8.85 | 16,213 | — | — |
| 2023-11-15 | $10.05 | $10.05 | 55,027 | — | — |
| 2023-11-14 | $8.55 | $8.55 | 39,640 | — | — |
| 2023-11-13 | $7.65 | $7.65 | 24,220 | — | — |
| 2023-11-10 | $7.05 | $7.05 | 17,827 | — | — |
| 2023-11-09 | $6.60 | $6.60 | 50,707 | — | — |
| 2023-11-08 | $7.50 | $7.50 | 18,653 | — | — |
| 2023-11-07 | $8.10 | $8.10 | 21,727 | — | — |
| 2023-11-06 | $9.15 | $9.15 | 17,893 | — | — |
| 2023-11-03 | $9.60 | $9.60 | 55,427 | — | — |
| 2023-11-02 | $7.35 | $7.35 | 26,647 | — | — |
| 2023-11-01 | $6.75 | $6.75 | 43,320 | — | — |
| 2023-10-31 | $7.20 | $7.20 | 74,387 | — | — |
| 2023-10-30 | $8.25 | $8.25 | 16,567 | — | — |
| 2023-10-27 | $8.25 | $8.25 | 15,693 | — | — |
| 2023-10-26 | $8.40 | $8.40 | 25,573 | — | — |
| 2023-10-25 | $9.00 | $9.00 | 14,387 | — | — |
| 2023-10-24 | $9.30 | $9.30 | 25,080 | — | — |
| 2023-10-23 | $9.75 | $9.75 | 16,787 | — | — |
| 2023-10-20 | $10.20 | $10.20 | 19,147 | — | — |
| 2023-10-19 | $10.95 | $10.95 | 26,973 | — | — |
| 2023-10-18 | $11.70 | $11.70 | 8,833 | — | — |
| 2023-10-17 | $11.85 | $11.85 | 16,673 | — | — |
| 2023-10-16 | $11.85 | $11.85 | 21,053 | — | — |
| 2023-10-13 | $12.15 | $12.15 | 10,080 | — | — |
| 2023-10-12 | $12.75 | $12.75 | 8,933 | — | — |
| 2023-10-11 | $13.05 | $13.05 | 10,327 | — | — |
| 2023-10-10 | $13.05 | $13.05 | 13,920 | — | — |
| 2023-10-09 | $12.30 | $12.30 | 20,973 | — | — |
| 2023-10-06 | $12.75 | $12.75 | 8,113 | — | — |
| 2023-10-05 | $12.60 | $12.60 | 11,367 | — | — |
| 2023-10-04 | $13.35 | $13.35 | 12,780 | — | — |
| 2023-10-03 | $12.60 | $12.60 | 18,580 | — | — |
| 2023-10-02 | $12.90 | $12.90 | 30,920 | — | — |
| 2023-09-29 | $12.90 | $12.90 | 23,627 | — | — |
| 2023-09-28 | $13.50 | $13.50 | 37,740 | — | — |
| 2023-09-27 | $12.90 | $12.90 | 21,293 | — | — |
| 2023-09-26 | $13.35 | $13.35 | 33,687 | — | — |
| 2023-09-25 | $13.20 | $13.20 | 41,753 | — | — |
| 2023-09-22 | $14.55 | $14.55 | 59,940 | — | — |
| 2023-09-21 | $16.05 | $16.05 | 55,560 | — | — |
| 2023-09-20 | $16.95 | $16.95 | 14,987 | — | — |
| 2023-09-19 | $17.85 | $17.85 | 12,927 | — | — |
| 2023-09-18 | $17.40 | $17.40 | 23,320 | — | — |
| 2023-09-15 | $18.45 | $18.45 | 17,093 | — | — |
| 2023-09-14 | $19.35 | $19.35 | 12,327 | — | — |
| 2023-09-13 | $18.00 | $18.00 | 15,333 | — | — |
| 2023-09-12 | $18.75 | $18.75 | 13,767 | — | — |
| 2023-09-11 | $18.60 | $18.60 | 18,140 | — | — |
| 2023-09-08 | $18.90 | $18.90 | 8,653 | — | — |
| 2023-09-07 | $19.35 | $19.35 | 19,513 | — | — |
| 2023-09-06 | $19.65 | $19.65 | 10,553 | — | — |
| 2023-09-05 | $20.10 | $20.10 | 19,340 | — | — |
| 2023-09-01 | $21.00 | $21.00 | 7,027 | — | — |
| 2023-08-31 | $20.55 | $20.55 | 7,880 | — | — |
| 2023-08-30 | $21.15 | $21.15 | 15,013 | — | — |
| 2023-08-29 | $22.05 | $22.05 | 9,647 | — | — |
| 2023-08-28 | $22.50 | $22.50 | 6,460 | — | — |
| 2023-08-25 | $22.05 | $22.05 | 14,287 | — | — |
| 2023-08-24 | $21.60 | $21.60 | 16,160 | — | — |
| 2023-08-23 | $22.95 | $22.95 | 7,720 | — | — |
| 2023-08-22 | $22.80 | $22.80 | 11,813 | — | — |
| 2023-08-21 | $23.25 | $23.25 | 15,707 | — | — |
| 2023-08-18 | $23.70 | $23.70 | 17,180 | — | — |
| 2023-08-17 | $24.45 | $24.45 | 15,440 | — | — |
| 2023-08-16 | $26.25 | $26.25 | 14,027 | — | — |
| 2023-08-15 | $25.65 | $25.65 | 16,207 | — | — |
| 2023-08-14 | $26.85 | $26.85 | 19,567 | — | — |
| 2023-08-11 | $26.70 | $26.70 | 28,493 | — | — |
| 2023-08-10 | $26.85 | $26.85 | 142,653 | — | — |
| 2023-08-09 | $28.80 | $28.80 | 20,393 | — | — |
| 2023-08-08 | $30.30 | $30.30 | 14,740 | — | — |
| 2023-08-07 | $29.85 | $29.85 | 9,793 | — | — |
| 2023-08-04 | $30.00 | $30.00 | 13,273 | — | — |
| 2023-08-03 | $30.90 | $30.90 | 13,767 | — | — |
| 2023-08-02 | $33.00 | $33.00 | 11,373 | — | — |
| 2023-08-01 | $33.15 | $33.15 | 15,600 | — | — |
| 2023-07-31 | $33.60 | $33.60 | 8,440 | — | — |
| 2023-07-28 | $33.90 | $33.90 | 12,313 | — | — |
| 2023-07-27 | $32.25 | $32.25 | 17,687 | — | — |
| 2023-07-26 | $33.75 | $33.75 | 10,827 | — | — |
| 2023-07-25 | $33.45 | $33.45 | 20,500 | — | — |
| 2023-07-24 | $33.90 | $33.90 | 17,947 | — | — |
| 2023-07-21 | $31.95 | $31.95 | 15,820 | — | — |
| 2023-07-20 | $31.95 | $31.95 | 17,300 | — | — |
| 2023-07-19 | $32.25 | $32.25 | 16,760 | — | — |
| 2023-07-18 | $33.00 | $33.00 | 17,067 | — | — |
| 2023-07-17 | $32.25 | $32.25 | 16,360 | — | — |
| 2023-07-14 | $33.30 | $33.30 | 16,200 | — | — |
| 2023-07-13 | $35.25 | $35.25 | 17,547 | — | — |
| 2023-07-12 | $36.30 | $36.30 | 21,727 | — | — |
| 2023-07-11 | $38.85 | $38.85 | 22,040 | — | — |
| 2023-07-10 | $38.70 | $38.70 | 13,193 | — | — |
| 2023-07-07 | $38.70 | $38.70 | 17,867 | — | — |
| 2023-07-06 | $37.35 | $37.35 | 23,980 | — | — |
| 2023-07-05 | $38.25 | $38.25 | 36,593 | — | — |
| 2023-07-03 | $40.05 | $40.05 | 15,940 | — | — |
| 2023-06-30 | $38.25 | $38.25 | 26,853 | — | — |
| 2023-06-29 | $37.65 | $37.65 | 20,807 | — | — |
| 2023-06-28 | $35.70 | $35.70 | 11,933 | — | — |
| 2023-06-27 | $36.30 | $36.30 | 18,393 | — | — |
| 2023-06-26 | $32.85 | $32.85 | 7,540 | — | — |
| 2023-06-23 | $33.60 | $33.60 | 47,393 | — | — |
| 2023-06-22 | $36.30 | $36.30 | 23,580 | — | — |
| 2023-06-21 | $36.75 | $36.75 | 13,093 | — | — |
| 2023-06-20 | $35.55 | $35.55 | 26,133 | — | — |
| 2023-06-16 | $38.55 | $38.55 | 37,853 | — | — |
| 2023-06-15 | $36.15 | $36.15 | 39,707 | — | — |
| 2023-06-14 | $33.15 | $33.15 | 37,627 | — | — |
| 2023-06-13 | $33.75 | $33.75 | 40,173 | — | — |
| 2023-06-12 | $29.70 | $29.70 | 42,173 | — | — |
| 2023-06-09 | $26.85 | $26.85 | 6,267 | — | — |
| 2023-06-08 | $27.15 | $27.15 | 7,607 | — | — |
| 2023-06-07 | $27.00 | $27.00 | 19,867 | — | — |
| 2023-06-06 | $27.45 | $27.45 | 13,540 | — | — |
| 2023-06-05 | $26.55 | $26.55 | 13,267 | — | — |
| 2023-06-02 | $26.25 | $26.25 | 16,427 | — | — |
| 2023-06-01 | $24.90 | $24.90 | 9,187 | — | — |
| 2023-05-31 | $24.60 | $24.60 | 17,713 | — | — |
| 2023-05-30 | $24.45 | $24.45 | 25,553 | — | — |
| 2023-05-26 | $25.20 | $25.20 | 7,080 | — | — |
| 2023-05-25 | $25.35 | $25.35 | 14,773 | — | — |
| 2023-05-24 | $26.10 | $26.10 | 9,053 | — | — |
| 2023-05-23 | $26.40 | $26.40 | 8,853 | — | — |
| 2023-05-22 | $26.85 | $26.85 | 6,313 | — | — |
| 2023-05-19 | $26.85 | $26.85 | 15,640 | — | — |
| 2023-05-18 | $27.75 | $27.75 | 17,707 | — | — |
| 2023-05-17 | $28.05 | $28.05 | 38,327 | — | — |
| 2023-05-16 | $24.90 | $24.90 | 17,507 | — | — |
| 2023-05-15 | $25.35 | $25.35 | 61,467 | — | — |
| 2023-05-12 | $22.50 | $22.50 | 35,927 | — | — |
| 2023-05-11 | $21.30 | $21.30 | 46,100 | — | — |
| 2023-05-10 | $22.50 | $22.50 | 145,840 | — | — |
| 2023-05-09 | $30.90 | $30.90 | 13,507 | — | — |
| 2023-05-08 | $30.15 | $30.15 | 12,400 | — | — |
| 2023-05-05 | $30.00 | $30.00 | 19,933 | — | — |
| 2023-05-04 | $28.65 | $28.65 | 19,673 | — | — |
| 2023-05-03 | $31.05 | $31.05 | 18,207 | — | — |
| 2023-05-02 | $31.05 | $31.05 | 50,913 | — | — |
| 2023-05-01 | $33.90 | $33.90 | 20,453 | — | — |
| 2023-04-28 | $31.65 | $31.65 | 15,087 | — | — |
| 2023-04-27 | $30.00 | $30.00 | 8,680 | — | — |
| 2023-04-26 | $30.60 | $30.60 | 8,180 | — | — |
| 2023-04-25 | $30.45 | $30.45 | 16,747 | — | — |
| 2023-04-24 | $31.80 | $31.80 | 7,973 | — | — |
| 2023-04-21 | $32.70 | $32.70 | 10,780 | — | — |
| 2023-04-20 | $32.55 | $32.55 | 7,560 | — | — |
| 2023-04-19 | $33.45 | $33.45 | 8,480 | — | — |
| 2023-04-18 | $31.80 | $31.80 | 13,653 | — | — |
| 2023-04-17 | $33.15 | $33.15 | 8,480 | — | — |
| 2023-04-14 | $33.60 | $33.60 | 13,540 | — | — |
| 2023-04-13 | $34.35 | $34.35 | 12,140 | — | — |
| 2023-04-12 | $34.20 | $34.20 | 12,967 | — | — |
| 2023-04-11 | $35.85 | $35.85 | 7,020 | — | — |
| 2023-04-10 | $35.40 | $35.40 | 10,653 | — | — |
| 2023-04-06 | $34.05 | $34.05 | 11,900 | — | — |
| 2023-04-05 | $33.00 | $33.00 | 19,260 | — | — |
| 2023-04-04 | $33.90 | $33.90 | 5,220 | — | — |
| 2023-04-03 | $34.20 | $34.20 | 18,207 | — | — |
| 2023-03-31 | $35.55 | $35.55 | 10,687 | — | — |
| 2023-03-30 | $34.95 | $34.95 | 10,287 | — | — |
| 2023-03-29 | $35.40 | $35.40 | 6,200 | — | — |
| 2023-03-28 | $34.20 | $34.20 | 15,827 | — | — |
| 2023-03-27 | $33.75 | $33.75 | 16,020 | — | — |
| 2023-03-24 | $32.25 | $32.25 | 17,147 | — | — |
| 2023-03-23 | $32.25 | $32.25 | 17,507 | — | — |
| 2023-03-22 | $32.85 | $32.85 | 17,713 | — | — |
| 2023-03-21 | $33.60 | $33.60 | 29,353 | — | — |
| 2023-03-20 | $31.50 | $31.50 | 51,080 | — | — |
| 2023-03-17 | $35.40 | $35.40 | 36,773 | — | — |
| 2023-03-16 | $39.60 | $39.60 | 35,520 | — | — |
| 2023-03-15 | $37.05 | $37.05 | 37,467 | — | — |
| 2023-03-14 | $40.05 | $40.05 | 40,660 | — | — |
| 2023-03-13 | $42.60 | $42.60 | 38,693 | — | — |
| 2023-03-10 | $48.60 | $48.60 | 41,847 | — | — |
| 2023-03-09 | $53.70 | $53.70 | 24,173 | — | — |
| 2023-03-08 | $55.50 | $55.50 | 21,280 | — | — |
| 2023-03-07 | $54.60 | $54.60 | 32,653 | — | — |
| 2023-03-06 | $52.05 | $52.05 | 49,840 | — | — |
| 2023-03-03 | $50.55 | $50.55 | 21,767 | — | — |
| 2023-03-02 | $48.60 | $48.60 | 11,927 | — | — |
| 2023-03-01 | $47.10 | $47.10 | 17,267 | — | — |
| 2023-02-28 | $45.45 | $45.45 | 9,133 | — | — |
| 2023-02-27 | $46.35 | $46.35 | 15,273 | — | — |
| 2023-02-24 | $46.50 | $46.50 | 11,060 | — | — |
| 2023-02-23 | $46.50 | $46.50 | 13,347 | — | — |
| 2023-02-22 | $46.35 | $46.35 | 22,533 | — | — |
| 2023-02-21 | $46.50 | $46.50 | 37,753 | — | — |
| 2023-02-17 | $49.05 | $49.05 | 21,527 | — | — |
| 2023-02-16 | $51.15 | $51.15 | 26,220 | — | — |
| 2023-02-15 | $52.50 | $52.50 | 26,853 | — | — |
| 2023-02-14 | $51.00 | $51.00 | 23,700 | — | — |
| 2023-02-13 | $51.45 | $51.45 | 34,060 | — | — |
| 2023-02-10 | $49.05 | $49.05 | 63,273 | — | — |
| 2023-02-09 | $45.00 | $45.00 | 36,060 | — | — |
| 2023-02-08 | $46.20 | $46.20 | 15,333 | — | — |
| 2023-02-07 | $45.90 | $45.90 | 42,053 | — | — |
| 2023-02-06 | $48.15 | $48.15 | 16,240 | — | — |
| 2023-02-03 | $46.05 | $46.05 | 23,713 | — | — |
| 2023-02-02 | $48.00 | $48.00 | 69,007 | — | — |
| 2023-02-01 | $45.30 | $45.30 | 30,313 | — | — |
| 2023-01-31 | $44.25 | $44.25 | 23,853 | — | — |
| 2023-01-30 | $43.20 | $43.20 | 29,660 | — | — |
| 2023-01-27 | $45.00 | $45.00 | 45,127 | — | — |
| 2023-01-26 | $42.00 | $42.00 | 87,780 | — | — |
| 2023-01-25 | $40.35 | $40.35 | 39,880 | — | — |
| 2023-01-24 | $37.05 | $37.05 | 36,600 | — | — |
| 2023-01-23 | $39.15 | $39.15 | 37,980 | — | — |
| 2023-01-20 | $38.85 | $38.85 | 49,493 | — | — |
| 2023-01-19 | $34.65 | $34.65 | 24,467 | — | — |
| 2023-01-18 | $36.45 | $36.45 | 27,320 | — | — |
| 2023-01-17 | $36.45 | $36.45 | 19,813 | — | — |
| 2023-01-13 | $36.30 | $36.30 | 25,480 | — | — |
| 2023-01-12 | $39.15 | $39.15 | 43,633 | — | — |
| 2023-01-11 | $36.45 | $36.45 | 49,473 | — | — |
| 2023-01-10 | $35.55 | $35.55 | 27,613 | — | — |
| 2023-01-09 | $34.95 | $34.95 | 58,527 | — | — |
| 2023-01-06 | $32.70 | $32.70 | 69,960 | — | — |
| 2023-01-05 | $36.00 | $36.00 | 77,713 | — | — |
| 2023-01-04 | $30.00 | $30.00 | 62,707 | — | — |
| 2023-01-03 | $27.30 | $27.30 | 68,040 | — | — |