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
- 2016-04-07 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 | $21.52 | $21.52 | 111,000 | — | — |
| 2023-12-28 | $20.50 | $20.50 | 96,500 | — | — |
| 2023-12-27 | $20.20 | $20.20 | 95,500 | — | — |
| 2023-12-26 | $19.30 | $19.30 | 91,700 | — | — |
| 2023-12-22 | $18.17 | $18.17 | 81,300 | — | — |
| 2023-12-21 | $17.22 | $17.22 | 142,700 | — | — |
| 2023-12-20 | $15.55 | $15.55 | 136,500 | — | — |
| 2023-12-19 | $16.40 | $16.40 | 114,000 | — | — |
| 2023-12-18 | $15.81 | $15.81 | 83,400 | — | — |
| 2023-12-15 | $15.50 | $15.50 | 122,300 | — | — |
| 2023-12-14 | $14.84 | $14.84 | 348,200 | — | — |
| 2023-12-13 | $16.52 | $16.52 | 71,400 | — | — |
| 2023-12-12 | $16.50 | $16.50 | 275,700 | — | — |
| 2023-12-11 | $18.05 | $18.05 | 285,100 | — | — |
| 2023-12-08 | $19.61 | $19.61 | 369,200 | — | — |
| 2023-12-07 | $19.86 | $19.86 | 466,600 | — | — |
| 2023-12-06 | $20.25 | $20.25 | 33,800 | — | — |
| 2023-12-05 | $20.50 | $20.50 | 20,400 | — | — |
| 2023-12-04 | $19.29 | $19.29 | 26,400 | — | — |
| 2023-12-01 | $19.58 | $19.58 | 86,600 | — | — |
| 2023-11-30 | $18.66 | $18.66 | 121,600 | — | — |
| 2023-11-29 | $15.72 | $15.72 | 101,800 | — | — |
| 2023-11-28 | $14.50 | $14.50 | 116,500 | — | — |
| 2023-11-27 | $12.01 | $12.01 | 43,200 | — | — |
| 2023-11-24 | $11.04 | $11.04 | 5,900 | — | — |
| 2023-11-22 | $10.39 | $10.39 | 56,200 | — | — |
| 2023-11-21 | $9.97 | $9.97 | 273,100 | — | — |
| 2023-11-20 | $10.50 | $10.50 | 86,000 | — | — |
| 2023-11-17 | $10.25 | $10.25 | 87,700 | — | — |
| 2023-11-16 | $9.99 | $9.99 | 57,800 | — | — |
| 2023-11-15 | $10.81 | $10.81 | 62,000 | — | — |
| 2023-11-14 | $10.75 | $10.75 | 51,100 | — | — |
| 2023-11-13 | $10.18 | $10.18 | 51,000 | — | — |
| 2023-11-10 | $9.49 | $9.49 | 48,200 | — | — |
| 2023-11-09 | $9.47 | $9.47 | 15,200 | — | — |
| 2023-11-08 | $9.70 | $9.70 | 19,700 | — | — |
| 2023-11-07 | $10.06 | $10.06 | 5,200 | — | — |
| 2023-11-06 | $10.70 | $10.70 | 28,400 | — | — |
| 2023-11-03 | $11.31 | $11.31 | 6,500 | — | — |
| 2023-11-02 | $11.51 | $11.51 | 14,900 | — | — |
| 2023-11-01 | $11.43 | $11.43 | 37,800 | — | — |
| 2023-10-31 | $11.64 | $11.64 | 41,600 | — | — |
| 2023-10-30 | $11.68 | $11.68 | 51,900 | — | — |
| 2023-10-27 | $10.66 | $10.66 | 7,800 | — | — |
| 2023-10-26 | $11.30 | $11.30 | 39,700 | — | — |
| 2023-10-25 | $11.10 | $11.10 | 26,700 | — | — |
| 2023-10-24 | $11.60 | $11.60 | 61,300 | — | — |
| 2023-10-23 | $12.41 | $12.41 | 30,700 | — | — |
| 2023-10-20 | $13.25 | $13.25 | 30,900 | — | — |
| 2023-10-19 | $12.05 | $12.05 | 41,800 | — | — |
| 2023-10-18 | $13.30 | $13.30 | 17,300 | — | — |
| 2023-10-17 | $13.65 | $13.65 | 149,600 | — | — |
| 2023-10-16 | $13.76 | $13.76 | 34,100 | — | — |
| 2023-10-13 | $12.98 | $12.98 | 29,700 | — | — |
| 2023-10-12 | $11.86 | $11.86 | 19,400 | — | — |
| 2023-10-11 | $12.52 | $12.52 | 5,500 | — | — |
| 2023-10-10 | $12.98 | $12.98 | 20,100 | — | — |
| 2023-10-09 | $12.23 | $12.23 | 239,500 | — | — |
| 2023-10-06 | $11.75 | $11.75 | 34,500 | — | — |
| 2023-10-05 | $10.66 | $10.66 | 12,500 | — | — |
| 2023-10-04 | $9.92 | $9.92 | 63,100 | — | — |
| 2023-10-03 | $11.30 | $11.30 | 13,900 | — | — |
| 2023-10-02 | $11.70 | $11.70 | 22,800 | — | — |
| 2023-09-29 | $12.25 | $12.25 | 10,100 | — | — |
| 2023-09-28 | $11.46 | $11.46 | 12,500 | — | — |
| 2023-09-27 | $11.49 | $11.49 | 15,700 | — | — |
| 2023-09-26 | $11.33 | $11.33 | 14,500 | — | — |
| 2023-09-25 | $11.63 | $11.63 | 34,100 | — | — |
| 2023-09-22 | $11.86 | $11.86 | 52,200 | — | — |
| 2023-09-21 | $11.67 | $11.67 | 38,100 | — | — |
| 2023-09-20 | $10.86 | $10.86 | 25,400 | — | — |
| 2023-09-19 | $12.01 | $12.01 | 17,900 | — | — |
| 2023-09-18 | $12.41 | $12.41 | 53,100 | — | — |
| 2023-09-15 | $13.90 | $13.90 | 63,400 | — | — |
| 2023-09-14 | $13.95 | $13.95 | 58,600 | — | — |
| 2023-09-13 | $14.94 | $14.94 | 45,200 | — | — |
| 2023-09-12 | $13.85 | $13.85 | 21,000 | — | — |
| 2023-09-11 | $14.05 | $14.05 | 57,000 | — | — |
| 2023-09-08 | $14.00 | $14.00 | 238,300 | — | — |
| 2023-09-07 | $15.03 | $15.03 | 59,212 | — | — |
| 2023-09-06 | $15.00 | $15.00 | 25,148 | — | — |
| 2023-09-05 | $14.90 | $14.90 | 73,388 | — | — |
| 2023-09-01 | $14.50 | $14.50 | 5,204 | — | — |
| 2023-08-31 | $14.38 | $14.38 | 5,768 | — | — |
| 2023-08-30 | $14.20 | $14.20 | 30,284 | — | — |
| 2023-08-29 | $13.50 | $13.50 | 7,084 | — | — |
| 2023-08-28 | $13.28 | $13.28 | 6,724 | — | — |
| 2023-08-25 | $13.08 | $13.08 | 3,824 | — | — |
| 2023-08-24 | $13.65 | $13.65 | 4,368 | — | — |
| 2023-08-23 | $13.73 | $13.73 | 23,988 | — | — |
| 2023-08-22 | $12.98 | $12.98 | 8,356 | — | — |
| 2023-08-21 | $12.50 | $12.50 | 6,332 | — | — |
| 2023-08-18 | $12.25 | $12.25 | 11,116 | — | — |
| 2023-08-17 | $11.93 | $11.93 | 2,996 | — | — |
| 2023-08-16 | $11.55 | $11.55 | 3,532 | — | — |
| 2023-08-15 | $11.70 | $11.70 | 14,760 | — | — |
| 2023-08-14 | $11.78 | $11.78 | 12,096 | — | — |
| 2023-08-11 | $12.50 | $12.50 | 11,672 | — | — |
| 2023-08-10 | $13.13 | $13.13 | 7,816 | — | — |
| 2023-08-09 | $12.40 | $12.40 | 35,284 | — | — |
| 2023-08-08 | $11.53 | $11.53 | 69,148 | — | — |
| 2023-08-07 | $11.50 | $11.50 | 13,080 | — | — |
| 2023-08-04 | $12.00 | $12.00 | 21,364 | — | — |
| 2023-08-03 | $13.03 | $13.03 | 19,672 | — | — |
| 2023-08-02 | $13.80 | $13.80 | 22,816 | — | — |
| 2023-08-01 | $13.80 | $13.80 | 16,360 | — | — |
| 2023-07-31 | $14.13 | $14.13 | 17,308 | — | — |
| 2023-07-28 | $14.40 | $14.40 | 23,332 | — | — |
| 2023-07-27 | $14.03 | $14.03 | 35,152 | — | — |
| 2023-07-26 | $14.28 | $14.28 | 36,876 | — | — |
| 2023-07-25 | $14.75 | $14.75 | 51,632 | — | — |
| 2023-07-24 | $14.75 | $14.75 | 21,000 | — | — |
| 2023-07-21 | $14.83 | $14.83 | 25,708 | — | — |
| 2023-07-20 | $14.98 | $14.98 | 57,688 | — | — |
| 2023-07-19 | $16.00 | $16.00 | 143,124 | — | — |
| 2023-07-18 | $16.92 | $16.92 | 199,416 | — | — |
| 2023-07-17 | $15.00 | $15.00 | 196,032 | — | — |
| 2023-07-14 | $13.98 | $13.98 | 57,764 | — | — |
| 2023-07-13 | $13.58 | $13.58 | 45,864 | — | — |
| 2023-07-12 | $13.75 | $13.75 | 184,168 | — | — |
| 2023-07-11 | $12.50 | $12.50 | 82,340 | — | — |
| 2023-07-10 | $12.38 | $12.38 | 69,864 | — | — |
| 2023-07-07 | $12.00 | $12.00 | 94,672 | — | — |
| 2023-07-06 | $13.00 | $13.00 | 571,580 | — | — |
| 2023-07-05 | $10.75 | $10.75 | 105,588 | — | — |
| 2023-07-03 | $11.48 | $11.48 | 161,364 | — | — |
| 2023-06-30 | $11.28 | $11.28 | 400,428 | — | — |
| 2023-06-29 | $9.88 | $9.88 | 150,728 | — | — |
| 2023-06-28 | $9.50 | $9.50 | 230,112 | — | — |
| 2023-06-27 | $9.38 | $9.38 | 316,632 | — | — |
| 2023-06-26 | $9.48 | $9.48 | 466,596 | — | — |
| 2023-06-23 | $10.00 | $10.00 | 1,487,900 | — | — |
| 2023-06-22 | $11.40 | $11.40 | 10,228,380 | — | — |
| 2023-06-21 | $2.65 | $2.65 | 148,408 | — | — |
| 2023-06-20 | $3.63 | $3.63 | 25,500 | — | — |
| 2023-06-16 | $3.50 | $3.50 | 41,096 | — | — |
| 2023-06-15 | $3.68 | $3.68 | 21,408 | — | — |
| 2023-06-14 | $3.63 | $3.63 | 17,720 | — | — |
| 2023-06-13 | $3.45 | $3.45 | 27,924 | — | — |
| 2023-06-12 | $3.50 | $3.50 | 32,104 | — | — |
| 2023-06-09 | $3.35 | $3.35 | 50,856 | — | — |
| 2023-06-08 | $3.23 | $3.23 | 21,180 | — | — |
| 2023-06-07 | $3.23 | $3.23 | 9,024 | — | — |
| 2023-06-06 | $3.15 | $3.15 | 11,372 | — | — |
| 2023-06-05 | $3.23 | $3.23 | 19,748 | — | — |
| 2023-06-02 | $3.20 | $3.20 | 17,576 | — | — |
| 2023-06-01 | $3.25 | $3.25 | 8,388 | — | — |
| 2023-05-31 | $3.25 | $3.25 | 19,020 | — | — |
| 2023-05-30 | $3.23 | $3.23 | 16,960 | — | — |
| 2023-05-26 | $3.38 | $3.38 | 9,712 | — | — |
| 2023-05-25 | $3.50 | $3.50 | 17,156 | — | — |
| 2023-05-24 | $3.58 | $3.58 | 38,912 | — | — |
| 2023-05-23 | $3.75 | $3.75 | 20,744 | — | — |
| 2023-05-22 | $3.75 | $3.75 | 11,184 | — | — |
| 2023-05-19 | $3.65 | $3.65 | 10,080 | — | — |
| 2023-05-18 | $3.68 | $3.68 | 8,096 | — | — |
| 2023-05-17 | $3.75 | $3.75 | 10,292 | — | — |
| 2023-05-16 | $3.73 | $3.73 | 5,808 | — | — |
| 2023-05-15 | $3.60 | $3.60 | 31,592 | — | — |
| 2023-05-12 | $3.83 | $3.83 | 17,384 | — | — |
| 2023-05-11 | $3.95 | $3.95 | 14,392 | — | — |
| 2023-05-10 | $4.10 | $4.10 | 21,628 | — | — |
| 2023-05-09 | $4.08 | $4.08 | 27,084 | — | — |
| 2023-05-08 | $3.95 | $3.95 | 24,296 | — | — |
| 2023-05-05 | $4.00 | $4.00 | 21,116 | — | — |
| 2023-05-04 | $4.00 | $4.00 | 10,472 | — | — |
| 2023-05-03 | $3.88 | $3.88 | 20,760 | — | — |
| 2023-05-02 | $4.20 | $4.20 | 13,888 | — | — |
| 2023-05-01 | $4.20 | $4.20 | 16,396 | — | — |
| 2023-04-28 | $4.23 | $4.23 | 25,760 | — | — |
| 2023-04-27 | $4.03 | $4.03 | 47,804 | — | — |
| 2023-04-26 | $4.03 | $4.03 | 28,588 | — | — |
| 2023-04-25 | $3.98 | $3.98 | 46,112 | — | — |
| 2023-04-24 | $4.08 | $4.08 | 35,208 | — | — |
| 2023-04-21 | $4.25 | $4.25 | 103,772 | — | — |
| 2023-04-20 | $4.00 | $4.00 | 85,796 | — | — |
| 2023-04-19 | $4.00 | $4.00 | 282,220 | — | — |
| 2023-04-18 | $3.93 | $3.93 | 125,576 | — | — |
| 2023-04-17 | $3.85 | $3.85 | 83,868 | — | — |
| 2023-04-14 | $3.75 | $3.75 | 111,512 | — | — |
| 2023-04-13 | $4.40 | $4.40 | 54,056 | — | — |
| 2023-04-12 | $4.75 | $4.75 | 284,140 | — | — |
| 2023-04-11 | $6.45 | $6.45 | 4,124 | — | — |
| 2023-04-10 | $6.50 | $6.50 | 7,012 | — | — |
| 2023-04-06 | $6.48 | $6.48 | 7,816 | — | — |
| 2023-04-05 | $6.58 | $6.58 | 9,592 | — | — |
| 2023-04-04 | $6.93 | $6.93 | 12,892 | — | — |
| 2023-04-03 | $7.13 | $7.13 | 12,540 | — | — |
| 2023-03-31 | $7.25 | $7.25 | 12,072 | — | — |
| 2023-03-30 | $7.28 | $7.28 | 8,612 | — | — |
| 2023-03-29 | $7.50 | $7.50 | 5,300 | — | — |
| 2023-03-28 | $7.33 | $7.33 | 8,788 | — | — |
| 2023-03-27 | $7.63 | $7.63 | 8,420 | — | — |
| 2023-03-24 | $8.25 | $8.25 | 3,496 | — | — |
| 2023-03-23 | $8.05 | $8.05 | 2,116 | — | — |
| 2023-03-22 | $8.30 | $8.30 | 2,416 | — | — |
| 2023-03-21 | $8.15 | $8.15 | 8,052 | — | — |
| 2023-03-20 | $7.50 | $7.50 | 6,004 | — | — |
| 2023-03-17 | $7.80 | $7.80 | 8,096 | — | — |
| 2023-03-16 | $8.50 | $8.50 | 7,456 | — | — |
| 2023-03-15 | $7.75 | $7.75 | 24,384 | — | — |
| 2023-03-14 | $9.00 | $9.00 | 7,292 | — | — |
| 2023-03-13 | $9.25 | $9.25 | 14,888 | — | — |
| 2023-03-10 | $9.50 | $9.50 | 8,184 | — | — |
| 2023-03-09 | $10.40 | $10.40 | 10,044 | — | — |
| 2023-03-08 | $10.45 | $10.45 | 5,756 | — | — |
| 2023-03-07 | $10.08 | $10.08 | 4,684 | — | — |
| 2023-03-06 | $10.00 | $10.00 | 7,916 | — | — |
| 2023-03-03 | $9.85 | $9.85 | 6,872 | — | — |
| 2023-03-02 | $9.75 | $9.75 | 8,612 | — | — |
| 2023-03-01 | $9.88 | $9.88 | 6,164 | — | — |
| 2023-02-28 | $9.80 | $9.80 | 14,984 | — | — |
| 2023-02-27 | $9.55 | $9.55 | 8,272 | — | — |
| 2023-02-24 | $9.80 | $9.80 | 20,992 | — | — |
| 2023-02-23 | $11.00 | $11.00 | 7,084 | — | — |
| 2023-02-22 | $11.50 | $11.50 | 2,924 | — | — |
| 2023-02-21 | $11.38 | $11.38 | 13,296 | — | — |
| 2023-02-17 | $12.48 | $12.48 | 5,636 | — | — |
| 2023-02-16 | $11.75 | $11.75 | 4,956 | — | — |
| 2023-02-15 | $11.88 | $11.88 | 8,628 | — | — |
| 2023-02-14 | $12.00 | $12.00 | 13,256 | — | — |
| 2023-02-13 | $13.00 | $13.00 | 5,164 | — | — |
| 2023-02-10 | $13.40 | $13.40 | 12,172 | — | — |
| 2023-02-09 | $13.45 | $13.45 | 18,820 | — | — |
| 2023-02-08 | $14.15 | $14.15 | 78,532 | — | — |
| 2023-02-07 | $12.53 | $12.53 | 6,012 | — | — |
| 2023-02-06 | $13.00 | $13.00 | 8,760 | — | — |
| 2023-02-03 | $12.60 | $12.60 | 9,292 | — | — |
| 2023-02-02 | $12.25 | $12.25 | 8,792 | — | — |
| 2023-02-01 | $12.03 | $12.03 | 10,180 | — | — |
| 2023-01-31 | $12.50 | $12.50 | 8,124 | — | — |
| 2023-01-30 | $12.05 | $12.05 | 5,916 | — | — |
| 2023-01-27 | $12.75 | $12.75 | 11,600 | — | — |
| 2023-01-26 | $12.33 | $12.33 | 3,332 | — | — |
| 2023-01-25 | $12.00 | $12.00 | 6,884 | — | — |
| 2023-01-24 | $12.70 | $12.70 | 7,356 | — | — |
| 2023-01-23 | $12.88 | $12.88 | 13,028 | — | — |
| 2023-01-20 | $12.35 | $12.35 | 16,620 | — | — |
| 2023-01-19 | $12.98 | $12.98 | 10,888 | — | — |
| 2023-01-18 | $13.93 | $13.93 | 24,328 | — | — |
| 2023-01-17 | $15.25 | $15.25 | 29,512 | — | — |
| 2023-01-13 | $13.25 | $13.25 | 7,944 | — | — |
| 2023-01-12 | $13.03 | $13.03 | 6,848 | — | — |
| 2023-01-11 | $12.68 | $12.68 | 12,708 | — | — |
| 2023-01-10 | $13.00 | $13.00 | 15,004 | — | — |
| 2023-01-09 | $12.63 | $12.63 | 22,920 | — | — |
| 2023-01-06 | $12.50 | $12.50 | 33,896 | — | — |
| 2023-01-05 | $12.88 | $12.88 | 40,160 | — | — |
| 2023-01-04 | $11.10 | $11.10 | 28,332 | — | — |
| 2023-01-03 | $10.53 | $10.53 | 15,000 | — | — |