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
- 2018-11-29 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 | $13.75 | $13.75 | 2,632 | — | — |
| 2023-12-28 | $13.96 | $13.96 | 4,015 | — | — |
| 2023-12-27 | $14.75 | $14.75 | 3,368 | — | — |
| 2023-12-26 | $14.04 | $14.04 | 3,601 | — | — |
| 2023-12-22 | $13.71 | $13.71 | 2,506 | — | — |
| 2023-12-21 | $13.25 | $13.25 | 661 | — | — |
| 2023-12-20 | $14.29 | $14.29 | 3,657 | — | — |
| 2023-12-19 | $13.21 | $13.21 | 1,876 | — | — |
| 2023-12-18 | $12.86 | $12.86 | 2,500 | — | — |
| 2023-12-15 | $12.86 | $12.86 | 1,929 | — | — |
| 2023-12-14 | $12.82 | $12.82 | 3,620 | — | — |
| 2023-12-13 | $12.14 | $12.14 | 972 | — | — |
| 2023-12-12 | $11.79 | $11.79 | 2,036 | — | — |
| 2023-12-11 | $12.50 | $12.50 | 1,249 | — | — |
| 2023-12-08 | $11.93 | $11.93 | 1,772 | — | — |
| 2023-12-07 | $12.14 | $12.14 | 2,027 | — | — |
| 2023-12-06 | $12.46 | $12.46 | 731 | — | — |
| 2023-12-05 | $12.36 | $12.36 | 3,511 | — | — |
| 2023-12-04 | $13.14 | $13.14 | 3,237 | — | — |
| 2023-12-01 | $13.18 | $13.18 | 3,223 | — | — |
| 2023-11-30 | $13.11 | $13.11 | 4,208 | — | — |
| 2023-11-29 | $12.68 | $12.68 | 2,120 | — | — |
| 2023-11-28 | $13.93 | $13.93 | 3,847 | — | — |
| 2023-11-27 | $14.29 | $14.29 | 8,991 | — | — |
| 2023-11-24 | $14.64 | $14.64 | 4,953 | — | — |
| 2023-11-22 | $14.29 | $14.29 | 5,594 | — | — |
| 2023-11-21 | $14.64 | $14.64 | 18,267 | — | — |
| 2023-11-20 | $13.04 | $13.04 | 23,702 | — | — |
| 2023-11-17 | $15.36 | $15.36 | 306,538 | — | — |
| 2023-11-16 | $20.96 | $20.96 | 336 | — | — |
| 2023-11-15 | $20.21 | $20.21 | 2,772 | — | — |
| 2023-11-14 | $21.43 | $21.43 | 2,584 | — | — |
| 2023-11-13 | $21.68 | $21.68 | 87 | — | — |
| 2023-11-10 | $21.18 | $21.18 | 364 | — | — |
| 2023-11-09 | $21.79 | $21.79 | 255 | — | — |
| 2023-11-08 | $21.61 | $21.61 | 1,159 | — | — |
| 2023-11-07 | $20.25 | $20.25 | 137 | — | — |
| 2023-11-06 | $20.93 | $20.93 | 67 | — | — |
| 2023-11-03 | $21.43 | $21.43 | 238 | — | — |
| 2023-11-02 | $21.25 | $21.25 | 25 | — | — |
| 2023-11-01 | $21.29 | $21.29 | 428 | — | — |
| 2023-10-31 | $21.43 | $21.43 | 202 | — | — |
| 2023-10-30 | $22.29 | $22.29 | 238 | — | — |
| 2023-10-27 | $24.96 | $24.96 | 672 | — | — |
| 2023-10-26 | $22.43 | $22.43 | 165 | — | — |
| 2023-10-25 | $22.43 | $22.43 | 252 | — | — |
| 2023-10-24 | $23.89 | $23.89 | 56 | — | — |
| 2023-10-23 | $24.04 | $24.04 | 104 | — | — |
| 2023-10-20 | $23.21 | $23.21 | 70 | — | — |
| 2023-10-19 | $23.29 | $23.29 | 190 | — | — |
| 2023-10-18 | $25.14 | $25.14 | 204 | — | — |
| 2023-10-17 | $23.29 | $23.29 | 504 | — | — |
| 2023-10-16 | $21.64 | $21.64 | 342 | — | — |
| 2023-10-13 | $25.71 | $25.71 | 308 | — | — |
| 2023-10-12 | $26.39 | $26.39 | 70 | — | — |
| 2023-10-11 | $25.71 | $25.71 | 188 | — | — |
| 2023-10-10 | $26.07 | $26.07 | 274 | — | — |
| 2023-10-09 | $26.07 | $26.07 | 95 | — | — |
| 2023-10-06 | $26.25 | $26.25 | 118 | — | — |
| 2023-10-05 | $25.71 | $25.71 | 406 | — | — |
| 2023-10-04 | $25.00 | $25.00 | 487 | — | — |
| 2023-10-03 | $26.43 | $26.43 | 384 | — | — |
| 2023-10-02 | $24.86 | $24.86 | 210 | — | — |
| 2023-09-29 | $24.29 | $24.29 | 179 | — | — |
| 2023-09-28 | $24.29 | $24.29 | 238 | — | — |
| 2023-09-27 | $25.93 | $25.93 | 291 | — | — |
| 2023-09-26 | $27.86 | $27.86 | 364 | — | — |
| 2023-09-25 | $27.14 | $27.14 | 286 | — | — |
| 2023-09-22 | $26.89 | $26.89 | 857 | — | — |
| 2023-09-21 | $27.14 | $27.14 | 137 | — | — |
| 2023-09-20 | $26.14 | $26.14 | 274 | — | — |
| 2023-09-19 | $28.00 | $28.00 | 490 | — | — |
| 2023-09-18 | $28.21 | $28.21 | 1,358 | — | — |
| 2023-09-15 | $28.21 | $28.21 | 1,778 | — | — |
| 2023-09-14 | $28.18 | $28.18 | 837 | — | — |
| 2023-09-13 | $25.00 | $25.00 | 241 | — | — |
| 2023-09-12 | $24.29 | $24.29 | 400 | — | — |
| 2023-09-11 | $27.14 | $27.14 | 739 | — | — |
| 2023-09-08 | $26.79 | $26.79 | 714 | — | — |
| 2023-09-07 | $27.14 | $27.14 | 638 | — | — |
| 2023-09-06 | $25.00 | $25.00 | 526 | — | — |
| 2023-09-05 | $25.54 | $25.54 | 624 | — | — |
| 2023-09-01 | $25.36 | $25.36 | 417 | — | — |
| 2023-08-31 | $27.14 | $27.14 | 1,056 | — | — |
| 2023-08-30 | $25.68 | $25.68 | 2,097 | — | — |
| 2023-08-29 | $25.71 | $25.71 | 305 | — | — |
| 2023-08-28 | $26.79 | $26.79 | 734 | — | — |
| 2023-08-25 | $27.86 | $27.86 | 168 | — | — |
| 2023-08-24 | $29.29 | $29.29 | 434 | — | — |
| 2023-08-23 | $26.07 | $26.07 | 204 | — | — |
| 2023-08-22 | $26.07 | $26.07 | 165 | — | — |
| 2023-08-21 | $27.50 | $27.50 | 692 | — | — |
| 2023-08-18 | $27.89 | $27.89 | 204 | — | — |
| 2023-08-17 | $29.46 | $29.46 | 188 | — | — |
| 2023-08-16 | $29.68 | $29.68 | 277 | — | — |
| 2023-08-15 | $27.43 | $27.43 | 330 | — | — |
| 2023-08-14 | $30.36 | $30.36 | 160 | — | — |
| 2023-08-11 | $28.39 | $28.39 | 1,016 | — | — |
| 2023-08-10 | $29.64 | $29.64 | 543 | — | — |
| 2023-08-09 | $27.14 | $27.14 | 482 | — | — |
| 2023-08-08 | $27.14 | $27.14 | 622 | — | — |
| 2023-08-07 | $26.07 | $26.07 | 336 | — | — |
| 2023-08-04 | $26.36 | $26.36 | 53 | — | — |
| 2023-08-03 | $26.07 | $26.07 | 204 | — | — |
| 2023-08-02 | $26.79 | $26.79 | 81 | — | — |
| 2023-08-01 | $26.50 | $26.50 | 45 | — | — |
| 2023-07-31 | $26.07 | $26.07 | 804 | — | — |
| 2023-07-28 | $26.21 | $26.21 | 473 | — | — |
| 2023-07-27 | $24.96 | $24.96 | 202 | — | — |
| 2023-07-26 | $26.46 | $26.46 | 106 | — | — |
| 2023-07-25 | $25.57 | $25.57 | 714 | — | — |
| 2023-07-24 | $26.36 | $26.36 | 487 | — | — |
| 2023-07-21 | $26.07 | $26.07 | 308 | — | — |
| 2023-07-20 | $25.71 | $25.71 | 1,002 | — | — |
| 2023-07-19 | $25.86 | $25.86 | 686 | — | — |
| 2023-07-18 | $23.93 | $23.93 | 1,585 | — | — |
| 2023-07-17 | $24.46 | $24.46 | 1,478 | — | — |
| 2023-07-14 | $27.50 | $27.50 | 498 | — | — |
| 2023-07-13 | $29.29 | $29.29 | 412 | — | — |
| 2023-07-12 | $29.04 | $29.04 | 664 | — | — |
| 2023-07-11 | $28.57 | $28.57 | 1,187 | — | — |
| 2023-07-10 | $27.14 | $27.14 | 473 | — | — |
| 2023-07-07 | $28.89 | $28.89 | 510 | — | — |
| 2023-07-06 | $26.79 | $26.79 | 1,000 | — | — |
| 2023-07-05 | $26.79 | $26.79 | 571 | — | — |
| 2023-07-03 | $26.82 | $26.82 | 2,058 | — | — |
| 2023-06-30 | $31.89 | $31.89 | 2,010 | — | — |
| 2023-06-29 | $28.21 | $28.21 | 3,536 | — | — |
| 2023-06-28 | $31.18 | $31.18 | 4,528 | — | — |
| 2023-06-27 | $23.57 | $23.57 | 350 | — | — |
| 2023-06-26 | $23.21 | $23.21 | 204 | — | — |
| 2023-06-23 | $24.29 | $24.29 | 126 | — | — |
| 2023-06-22 | $24.43 | $24.43 | 501 | — | — |
| 2023-06-21 | $24.11 | $24.11 | 1,022 | — | — |
| 2023-06-20 | $22.50 | $22.50 | 599 | — | — |
| 2023-06-16 | $24.43 | $24.43 | 339 | — | — |
| 2023-06-15 | $24.43 | $24.43 | 204 | — | — |
| 2023-06-14 | $23.21 | $23.21 | 244 | — | — |
| 2023-06-13 | $23.75 | $23.75 | 168 | — | — |
| 2023-06-12 | $24.29 | $24.29 | 524 | — | — |
| 2023-06-09 | $22.86 | $22.86 | 325 | — | — |
| 2023-06-08 | $22.64 | $22.64 | 1,081 | — | — |
| 2023-06-07 | $21.07 | $21.07 | 652 | — | — |
| 2023-06-06 | $20.36 | $20.36 | 347 | — | — |
| 2023-06-05 | $19.64 | $19.64 | 353 | — | — |
| 2023-06-02 | $18.61 | $18.61 | 658 | — | — |
| 2023-06-01 | $18.57 | $18.57 | 983 | — | — |
| 2023-05-31 | $17.86 | $17.86 | 364 | — | — |
| 2023-05-30 | $17.86 | $17.86 | 456 | — | — |
| 2023-05-26 | $16.00 | $16.00 | 692 | — | — |
| 2023-05-25 | $16.79 | $16.79 | 991 | — | — |
| 2023-05-24 | $16.32 | $16.32 | 678 | — | — |
| 2023-05-23 | $17.57 | $17.57 | 1,579 | — | — |
| 2023-05-22 | $18.57 | $18.57 | 2,601 | — | — |
| 2023-05-19 | $20.04 | $20.04 | 1,784 | — | — |
| 2023-05-18 | $19.29 | $19.29 | 3,693 | — | — |
| 2023-05-17 | $18.86 | $18.86 | 1,929 | — | — |
| 2023-05-16 | $19.64 | $19.64 | 378 | — | — |
| 2023-05-15 | $20.18 | $20.18 | 171 | — | — |
| 2023-05-12 | $20.54 | $20.54 | 442 | — | — |
| 2023-05-11 | $20.46 | $20.46 | 204 | — | — |
| 2023-05-10 | $20.96 | $20.96 | 238 | — | — |
| 2023-05-09 | $20.71 | $20.71 | 420 | — | — |
| 2023-05-08 | $20.71 | $20.71 | 202 | — | — |
| 2023-05-05 | $21.07 | $21.07 | 280 | — | — |
| 2023-05-04 | $21.07 | $21.07 | 134 | — | — |
| 2023-05-03 | $19.57 | $19.57 | 442 | — | — |
| 2023-05-02 | $19.71 | $19.71 | 367 | — | — |
| 2023-05-01 | $20.14 | $20.14 | 406 | — | — |
| 2023-04-28 | $20.71 | $20.71 | 2,038 | — | — |
| 2023-04-27 | $20.00 | $20.00 | 725 | — | — |
| 2023-04-26 | $22.61 | $22.61 | 185 | — | — |
| 2023-04-25 | $23.21 | $23.21 | 260 | — | — |
| 2023-04-24 | $23.39 | $23.39 | 112 | — | — |
| 2023-04-21 | $21.71 | $21.71 | 101 | — | — |
| 2023-04-20 | $22.50 | $22.50 | 146 | — | — |
| 2023-04-19 | $21.04 | $21.04 | 442 | — | — |
| 2023-04-18 | $21.43 | $21.43 | 521 | — | — |
| 2023-04-17 | $19.64 | $19.64 | 1,862 | — | — |
| 2023-04-14 | $21.82 | $21.82 | 532 | — | — |
| 2023-04-13 | $21.43 | $21.43 | 930 | — | — |
| 2023-04-12 | $24.29 | $24.29 | 389 | — | — |
| 2023-04-11 | $22.68 | $22.68 | 711 | — | — |
| 2023-04-10 | $23.93 | $23.93 | 266 | — | — |
| 2023-04-06 | $24.29 | $24.29 | 140 | — | — |
| 2023-04-05 | $23.68 | $23.68 | 274 | — | — |
| 2023-04-04 | $24.04 | $24.04 | 120 | — | — |
| 2023-04-03 | $23.29 | $23.29 | 557 | — | — |
| 2023-03-31 | $23.68 | $23.68 | 98 | — | — |
| 2023-03-30 | $23.61 | $23.61 | 162 | — | — |
| 2023-03-29 | $22.86 | $22.86 | 106 | — | — |
| 2023-03-28 | $21.96 | $21.96 | 154 | — | — |
| 2023-03-27 | $22.54 | $22.54 | 90 | — | — |
| 2023-03-24 | $23.29 | $23.29 | 199 | — | — |
| 2023-03-23 | $22.86 | $22.86 | 344 | — | — |
| 2023-03-22 | $23.21 | $23.21 | 230 | — | — |
| 2023-03-21 | $21.79 | $21.79 | 386 | — | — |
| 2023-03-20 | $22.68 | $22.68 | 232 | — | — |
| 2023-03-17 | $23.11 | $23.11 | 403 | — | — |
| 2023-03-16 | $21.64 | $21.64 | 496 | — | — |
| 2023-03-15 | $21.43 | $21.43 | 218 | — | — |
| 2023-03-14 | $23.11 | $23.11 | 591 | — | — |
| 2023-03-13 | $22.50 | $22.50 | 392 | — | — |
| 2023-03-10 | $21.07 | $21.07 | 423 | — | — |
| 2023-03-09 | $22.14 | $22.14 | 865 | — | — |
| 2023-03-08 | $20.18 | $20.18 | 162 | — | — |
| 2023-03-07 | $21.82 | $21.82 | 59 | — | — |
| 2023-03-06 | $21.82 | $21.82 | 241 | — | — |
| 2023-03-03 | $22.07 | $22.07 | 118 | — | — |
| 2023-03-02 | $21.07 | $21.07 | 568 | — | — |
| 2023-03-01 | $21.86 | $21.86 | 997 | — | — |
| 2023-02-28 | $21.07 | $21.07 | 120 | — | — |
| 2023-02-27 | $21.18 | $21.18 | 300 | — | — |
| 2023-02-24 | $21.36 | $21.36 | 347 | — | — |
| 2023-02-23 | $23.57 | $23.57 | 445 | — | — |
| 2023-02-22 | $22.50 | $22.50 | 865 | — | — |
| 2023-02-21 | $23.21 | $23.21 | 1,330 | — | — |
| 2023-02-17 | $23.21 | $23.21 | 1,075 | — | — |
| 2023-02-16 | $20.71 | $20.71 | 190 | — | — |
| 2023-02-15 | $21.43 | $21.43 | 846 | — | — |
| 2023-02-14 | $21.21 | $21.21 | 179 | — | — |
| 2023-02-13 | $21.11 | $21.11 | 400 | — | — |
| 2023-02-10 | $22.29 | $22.29 | 602 | — | — |
| 2023-02-09 | $23.57 | $23.57 | 938 | — | — |
| 2023-02-08 | $25.11 | $25.11 | 896 | — | — |
| 2023-02-07 | $25.36 | $25.36 | 428 | — | — |
| 2023-02-06 | $26.79 | $26.79 | 168 | — | — |
| 2023-02-03 | $26.75 | $26.75 | 605 | — | — |
| 2023-02-02 | $27.14 | $27.14 | 540 | — | — |
| 2023-02-01 | $26.43 | $26.43 | 230 | — | — |
| 2023-01-31 | $26.79 | $26.79 | 524 | — | — |
| 2023-01-30 | $28.68 | $28.68 | 414 | — | — |
| 2023-01-27 | $28.07 | $28.07 | 526 | — | — |
| 2023-01-26 | $28.57 | $28.57 | 566 | — | — |
| 2023-01-25 | $26.82 | $26.82 | 283 | — | — |
| 2023-01-24 | $26.43 | $26.43 | 952 | — | — |
| 2023-01-23 | $26.79 | $26.79 | 675 | — | — |
| 2023-01-20 | $26.25 | $26.25 | 913 | — | — |
| 2023-01-19 | $25.82 | $25.82 | 185 | — | — |
| 2023-01-18 | $25.00 | $25.00 | 1,686 | — | — |
| 2023-01-17 | $25.25 | $25.25 | 1,358 | — | — |
| 2023-01-13 | $26.18 | $26.18 | 2,066 | — | — |
| 2023-01-12 | $22.86 | $22.86 | 1,224 | — | — |
| 2023-01-11 | $21.43 | $21.43 | 95 | — | — |
| 2023-01-10 | $20.71 | $20.71 | 510 | — | — |
| 2023-01-09 | $22.07 | $22.07 | 722 | — | — |
| 2023-01-06 | $21.43 | $21.43 | 255 | — | — |
| 2023-01-05 | $20.71 | $20.71 | 118 | — | — |
| 2023-01-04 | $20.36 | $20.36 | 389 | — | — |
| 2023-01-03 | $19.96 | $19.96 | 244 | — | — |