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
- 2006-12-18 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 | $10.75 | $10.75 | 3,212 | — | — |
| 2023-12-28 | $11.00 | $11.00 | 5,196 | — | — |
| 2023-12-27 | $10.50 | $10.50 | 10,372 | — | — |
| 2023-12-26 | $10.75 | $10.75 | 5,360 | — | — |
| 2023-12-22 | $11.00 | $11.00 | 9,280 | — | — |
| 2023-12-21 | $12.75 | $12.75 | 2,984 | — | — |
| 2023-12-20 | $13.75 | $13.75 | 6,952 | — | — |
| 2023-12-19 | $15.00 | $15.00 | 1,912 | — | — |
| 2023-12-18 | $14.75 | $14.75 | 768 | — | — |
| 2023-12-15 | $14.25 | $14.25 | 1,052 | — | — |
| 2023-12-14 | $14.75 | $14.75 | 2,292 | — | — |
| 2023-12-13 | $14.25 | $14.25 | 2,100 | — | — |
| 2023-12-12 | $14.00 | $14.00 | 832 | — | — |
| 2023-12-11 | $14.50 | $14.50 | 2,096 | — | — |
| 2023-12-08 | $13.75 | $13.75 | 1,500 | — | — |
| 2023-12-07 | $15.00 | $15.00 | 1,260 | — | — |
| 2023-12-06 | $15.00 | $15.00 | 2,076 | — | — |
| 2023-12-05 | $15.25 | $15.25 | 856 | — | — |
| 2023-12-04 | $15.00 | $15.00 | 1,936 | — | — |
| 2023-12-01 | $15.00 | $15.00 | 712 | — | — |
| 2023-11-30 | $15.00 | $15.00 | 2,076 | — | — |
| 2023-11-29 | $14.50 | $14.50 | 1,300 | — | — |
| 2023-11-28 | $14.50 | $14.50 | 1,920 | — | — |
| 2023-11-27 | $13.25 | $13.25 | 1,584 | — | — |
| 2023-11-24 | $13.50 | $13.50 | 1,172 | — | — |
| 2023-11-22 | $12.50 | $12.50 | 7,860 | — | — |
| 2023-11-21 | $11.50 | $11.50 | 776 | — | — |
| 2023-11-20 | $11.25 | $11.25 | 2,124 | — | — |
| 2023-11-17 | $10.25 | $10.25 | 4,856 | — | — |
| 2023-11-16 | $9.75 | $9.75 | 3,416 | — | — |
| 2023-11-15 | $10.25 | $10.25 | 924 | — | — |
| 2023-11-14 | $9.75 | $9.75 | 3,932 | — | — |
| 2023-11-13 | $11.00 | $11.00 | 5,000 | — | — |
| 2023-11-10 | $11.75 | $11.75 | 1,208 | — | — |
| 2023-11-09 | $11.25 | $11.25 | 332 | — | — |
| 2023-11-08 | $11.75 | $11.75 | 2,044 | — | — |
| 2023-11-07 | $10.50 | $10.50 | 2,400 | — | — |
| 2023-11-06 | $11.75 | $11.75 | 1,768 | — | — |
| 2023-11-03 | $11.00 | $11.00 | 620 | — | — |
| 2023-11-02 | $11.25 | $11.25 | 2,208 | — | — |
| 2023-11-01 | $11.25 | $11.25 | 488 | — | — |
| 2023-10-31 | $11.25 | $11.25 | 532 | — | — |
| 2023-10-30 | $11.25 | $11.25 | 568 | — | — |
| 2023-10-27 | $11.00 | $11.00 | 1,056 | — | — |
| 2023-10-26 | $11.25 | $11.25 | 1,020 | — | — |
| 2023-10-25 | $10.75 | $10.75 | 1,532 | — | — |
| 2023-10-24 | $11.00 | $11.00 | 584 | — | — |
| 2023-10-23 | $11.00 | $11.00 | 3,976 | — | — |
| 2023-10-20 | $11.25 | $11.25 | 2,532 | — | — |
| 2023-10-19 | $11.25 | $11.25 | 2,576 | — | — |
| 2023-10-18 | $12.00 | $12.00 | 1,756 | — | — |
| 2023-10-17 | $11.50 | $11.50 | 1,232 | — | — |
| 2023-10-16 | $11.50 | $11.50 | 5,696 | — | — |
| 2023-10-13 | $11.25 | $11.25 | 1,772 | — | — |
| 2023-10-12 | $12.00 | $12.00 | 504 | — | — |
| 2023-10-11 | $12.00 | $12.00 | 704 | — | — |
| 2023-10-10 | $11.75 | $11.75 | 1,096 | — | — |
| 2023-10-09 | $12.50 | $12.50 | 1,264 | — | — |
| 2023-10-06 | $12.50 | $12.50 | 1,340 | — | — |
| 2023-10-05 | $12.25 | $12.25 | 1,156 | — | — |
| 2023-10-04 | $13.00 | $13.00 | 924 | — | — |
| 2023-10-03 | $12.25 | $12.25 | 624 | — | — |
| 2023-10-02 | $13.00 | $13.00 | 1,428 | — | — |
| 2023-09-29 | $13.50 | $13.50 | 1,664 | — | — |
| 2023-09-28 | $12.50 | $12.50 | 1,968 | — | — |
| 2023-09-27 | $12.50 | $12.50 | 508 | — | — |
| 2023-09-26 | $12.75 | $12.75 | 1,020 | — | — |
| 2023-09-25 | $13.00 | $13.00 | 2,308 | — | — |
| 2023-09-22 | $12.75 | $12.75 | 1,048 | — | — |
| 2023-09-21 | $13.00 | $13.00 | 1,792 | — | — |
| 2023-09-20 | $13.00 | $13.00 | 2,076 | — | — |
| 2023-09-19 | $15.00 | $15.00 | 1,520 | — | — |
| 2023-09-18 | $14.75 | $14.75 | 2,212 | — | — |
| 2023-09-15 | $14.25 | $14.25 | 1,952 | — | — |
| 2023-09-14 | $13.50 | $13.50 | 868 | — | — |
| 2023-09-13 | $13.25 | $13.25 | 1,464 | — | — |
| 2023-09-12 | $12.75 | $12.75 | 1,088 | — | — |
| 2023-09-11 | $12.50 | $12.50 | 1,620 | — | — |
| 2023-09-08 | $12.50 | $12.50 | 1,800 | — | — |
| 2023-09-07 | $12.75 | $12.75 | 1,652 | — | — |
| 2023-09-06 | $13.00 | $13.00 | 944 | — | — |
| 2023-09-05 | $12.75 | $12.75 | 1,572 | — | — |
| 2023-09-01 | $12.75 | $12.75 | 1,112 | — | — |
| 2023-08-31 | $13.25 | $13.25 | 1,524 | — | — |
| 2023-08-30 | $12.75 | $12.75 | 684 | — | — |
| 2023-08-29 | $12.75 | $12.75 | 1,344 | — | — |
| 2023-08-28 | $12.50 | $12.50 | 556 | — | — |
| 2023-08-25 | $13.00 | $13.00 | 988 | — | — |
| 2023-08-24 | $13.25 | $13.25 | 1,516 | — | — |
| 2023-08-23 | $12.50 | $12.50 | 3,288 | — | — |
| 2023-08-22 | $12.75 | $12.75 | 4,048 | — | — |
| 2023-08-21 | $13.00 | $13.00 | 1,168 | — | — |
| 2023-08-18 | $13.25 | $13.25 | 1,588 | — | — |
| 2023-08-17 | $13.25 | $13.25 | 3,140 | — | — |
| 2023-08-16 | $13.00 | $13.00 | 6,012 | — | — |
| 2023-08-15 | $13.75 | $13.75 | 9,252 | — | — |
| 2023-08-14 | $15.25 | $15.25 | 4,144 | — | — |
| 2023-08-11 | $15.50 | $15.50 | 3,648 | — | — |
| 2023-08-10 | $16.00 | $16.00 | 3,656 | — | — |
| 2023-08-09 | $15.50 | $15.50 | 4,884 | — | — |
| 2023-08-08 | $15.75 | $15.75 | 2,456 | — | — |
| 2023-08-07 | $16.00 | $16.00 | 2,728 | — | — |
| 2023-08-04 | $16.50 | $16.50 | 1,508 | — | — |
| 2023-08-03 | $16.25 | $16.25 | 2,912 | — | — |
| 2023-08-02 | $17.25 | $17.25 | 5,128 | — | — |
| 2023-08-01 | $16.25 | $16.25 | 3,916 | — | — |
| 2023-07-31 | $16.75 | $16.75 | 3,364 | — | — |
| 2023-07-28 | $16.50 | $16.50 | 3,212 | — | — |
| 2023-07-27 | $15.75 | $15.75 | 3,344 | — | — |
| 2023-07-26 | $16.25 | $16.25 | 6,664 | — | — |
| 2023-07-25 | $16.25 | $16.25 | 7,708 | — | — |
| 2023-07-24 | $17.00 | $17.00 | 3,520 | — | — |
| 2023-07-21 | $16.50 | $16.50 | 2,908 | — | — |
| 2023-07-20 | $17.75 | $17.75 | 4,364 | — | — |
| 2023-07-19 | $17.75 | $17.75 | 1,928 | — | — |
| 2023-07-18 | $17.50 | $17.50 | 3,400 | — | — |
| 2023-07-17 | $17.75 | $17.75 | 2,684 | — | — |
| 2023-07-14 | $17.50 | $17.50 | 7,920 | — | — |
| 2023-07-13 | $18.25 | $18.25 | 6,676 | — | — |
| 2023-07-12 | $18.50 | $18.50 | 9,500 | — | — |
| 2023-07-11 | $18.50 | $18.50 | 19,904 | — | — |
| 2023-07-10 | $20.00 | $20.00 | 9,300 | — | — |
| 2023-07-07 | $20.75 | $20.75 | 9,628 | — | — |
| 2023-07-06 | $20.50 | $20.50 | 17,112 | — | — |
| 2023-07-05 | $23.25 | $23.25 | 11,932 | — | — |
| 2023-07-03 | $23.75 | $23.75 | 10,552 | — | — |
| 2023-06-30 | $25.00 | $25.00 | 60,816 | — | — |
| 2023-06-29 | $23.00 | $23.00 | 76,108 | — | — |
| 2023-06-28 | $23.75 | $23.75 | 1,244,328 | — | — |
| 2023-06-27 | $20.75 | $20.75 | 285,048 | — | — |
| 2023-06-26 | $17.75 | $17.75 | 1,584 | — | — |
| 2023-06-23 | $17.50 | $17.50 | 1,048 | — | — |
| 2023-06-22 | $16.50 | $16.50 | 924 | — | — |
| 2023-06-21 | $17.00 | $17.00 | 496 | — | — |
| 2023-06-20 | $17.50 | $17.50 | 796 | — | — |
| 2023-06-16 | $17.50 | $17.50 | 936 | — | — |
| 2023-06-15 | $17.50 | $17.50 | 1,312 | — | — |
| 2023-06-14 | $17.75 | $17.75 | 920 | — | — |
| 2023-06-13 | $16.75 | $16.75 | 420 | — | — |
| 2023-06-12 | $17.50 | $17.50 | 1,012 | — | — |
| 2023-06-09 | $17.50 | $17.50 | 1,172 | — | — |
| 2023-06-08 | $18.00 | $18.00 | 1,052 | — | — |
| 2023-06-07 | $17.50 | $17.50 | 1,608 | — | — |
| 2023-06-06 | $16.00 | $16.00 | 2,508 | — | — |
| 2023-06-05 | $15.00 | $15.00 | 896 | — | — |
| 2023-06-02 | $16.00 | $16.00 | 820 | — | — |
| 2023-06-01 | $16.00 | $16.00 | 560 | — | — |
| 2023-05-31 | $17.25 | $17.25 | 2,456 | — | — |
| 2023-05-30 | $16.50 | $16.50 | 736 | — | — |
| 2023-05-26 | $16.75 | $16.75 | 412 | — | — |
| 2023-05-25 | $16.50 | $16.50 | 700 | — | — |
| 2023-05-24 | $17.50 | $17.50 | 1,148 | — | — |
| 2023-05-23 | $17.25 | $17.25 | 1,512 | — | — |
| 2023-05-22 | $17.00 | $17.00 | 1,044 | — | — |
| 2023-05-19 | $17.00 | $17.00 | 280 | — | — |
| 2023-05-18 | $17.75 | $17.75 | 2,232 | — | — |
| 2023-05-17 | $17.50 | $17.50 | 1,040 | — | — |
| 2023-05-16 | $18.00 | $18.00 | 724 | — | — |
| 2023-05-15 | $17.75 | $17.75 | 660 | — | — |
| 2023-05-12 | $18.00 | $18.00 | 448 | — | — |
| 2023-05-11 | $17.25 | $17.25 | 1,124 | — | — |
| 2023-05-10 | $17.75 | $17.75 | 1,032 | — | — |
| 2023-05-09 | $18.25 | $18.25 | 228 | — | — |
| 2023-05-08 | $18.25 | $18.25 | 540 | — | — |
| 2023-05-05 | $18.50 | $18.50 | 1,344 | — | — |
| 2023-05-04 | $18.25 | $18.25 | 2,872 | — | — |
| 2023-05-03 | $16.00 | $16.00 | 448 | — | — |
| 2023-05-02 | $16.75 | $16.75 | 428 | — | — |
| 2023-05-01 | $16.00 | $16.00 | 840 | — | — |
| 2023-04-28 | $15.75 | $15.75 | 624 | — | — |
| 2023-04-27 | $16.50 | $16.50 | 300 | — | — |
| 2023-04-26 | $16.00 | $16.00 | 796 | — | — |
| 2023-04-25 | $17.25 | $17.25 | 404 | — | — |
| 2023-04-24 | $17.00 | $17.00 | 1,212 | — | — |
| 2023-04-21 | $17.25 | $17.25 | 740 | — | — |
| 2023-04-20 | $17.75 | $17.75 | 468 | — | — |
| 2023-04-19 | $17.75 | $17.75 | 484 | — | — |
| 2023-04-18 | $18.50 | $18.50 | 1,588 | — | — |
| 2023-04-17 | $18.50 | $18.50 | 1,704 | — | — |
| 2023-04-14 | $18.25 | $18.25 | 836 | — | — |
| 2023-04-13 | $17.75 | $17.75 | 8,312 | — | — |
| 2023-04-12 | $16.50 | $16.50 | 524 | — | — |
| 2023-04-11 | $17.00 | $17.00 | 428 | — | — |
| 2023-04-10 | $17.00 | $17.00 | 960 | — | — |
| 2023-04-06 | $16.50 | $16.50 | 476 | — | — |
| 2023-04-05 | $17.50 | $17.50 | 2,896 | — | — |
| 2023-04-04 | $17.25 | $17.25 | 1,064 | — | — |
| 2023-04-03 | $18.50 | $18.50 | 808 | — | — |
| 2023-03-31 | $17.50 | $17.50 | 920 | — | — |
| 2023-03-30 | $17.00 | $17.00 | 804 | — | — |
| 2023-03-29 | $17.00 | $17.00 | 1,708 | — | — |
| 2023-03-28 | $16.25 | $16.25 | 616 | — | — |
| 2023-03-27 | $15.75 | $15.75 | 2,032 | — | — |
| 2023-03-24 | $15.50 | $15.50 | 2,408 | — | — |
| 2023-03-23 | $15.75 | $15.75 | 1,320 | — | — |
| 2023-03-22 | $15.50 | $15.50 | 1,888 | — | — |
| 2023-03-21 | $18.00 | $18.00 | 2,776 | — | — |
| 2023-03-20 | $18.75 | $18.75 | 2,112 | — | — |
| 2023-03-17 | $19.00 | $19.00 | 1,032 | — | — |
| 2023-03-16 | $19.50 | $19.50 | 1,540 | — | — |
| 2023-03-15 | $19.25 | $19.25 | 576 | — | — |
| 2023-03-14 | $19.75 | $19.75 | 924 | — | — |
| 2023-03-13 | $19.25 | $19.25 | 1,228 | — | — |
| 2023-03-10 | $18.50 | $18.50 | 1,632 | — | — |
| 2023-03-09 | $18.50 | $18.50 | 3,252 | — | — |
| 2023-03-08 | $20.00 | $20.00 | 1,124 | — | — |
| 2023-03-07 | $21.75 | $21.75 | 772 | — | — |
| 2023-03-06 | $21.25 | $21.25 | 1,040 | — | — |
| 2023-03-03 | $21.50 | $21.50 | 1,136 | — | — |
| 2023-03-02 | $21.50 | $21.50 | 1,080 | — | — |
| 2023-03-01 | $21.50 | $21.50 | 552 | — | — |
| 2023-02-28 | $22.50 | $22.50 | 720 | — | — |
| 2023-02-27 | $22.50 | $22.50 | 2,304 | — | — |
| 2023-02-24 | $23.50 | $23.50 | 908 | — | — |
| 2023-02-23 | $24.25 | $24.25 | 1,092 | — | — |
| 2023-02-22 | $24.25 | $24.25 | 3,416 | — | — |
| 2023-02-21 | $24.00 | $24.00 | 3,168 | — | — |
| 2023-02-17 | $24.50 | $24.50 | 2,056 | — | — |
| 2023-02-16 | $25.25 | $25.25 | 3,860 | — | — |
| 2023-02-15 | $26.25 | $26.25 | 4,984 | — | — |
| 2023-02-14 | $28.25 | $28.25 | 2,776 | — | — |
| 2023-02-13 | $26.50 | $26.50 | 2,880 | — | — |
| 2023-02-10 | $26.00 | $26.00 | 2,988 | — | — |
| 2023-02-09 | $27.00 | $27.00 | 1,764 | — | — |
| 2023-02-08 | $27.25 | $27.25 | 1,904 | — | — |
| 2023-02-07 | $27.25 | $27.25 | 1,444 | — | — |
| 2023-02-06 | $27.25 | $27.25 | 5,964 | — | — |
| 2023-02-03 | $26.75 | $26.75 | 18,876 | — | — |
| 2023-02-02 | $23.50 | $23.50 | 3,300 | — | — |
| 2023-02-01 | $23.25 | $23.25 | 1,464 | — | — |
| 2023-01-31 | $22.75 | $22.75 | 1,208 | — | — |
| 2023-01-30 | $22.75 | $22.75 | 2,116 | — | — |
| 2023-01-27 | $22.50 | $22.50 | 5,804 | — | — |
| 2023-01-26 | $22.50 | $22.50 | 2,648 | — | — |
| 2023-01-25 | $21.50 | $21.50 | 6,420 | — | — |
| 2023-01-24 | $24.25 | $24.25 | 7,488 | — | — |
| 2023-01-23 | $22.50 | $22.50 | 19,800 | — | — |
| 2023-01-20 | $19.00 | $19.00 | 2,088 | — | — |
| 2023-01-19 | $18.25 | $18.25 | 4,128 | — | — |
| 2023-01-18 | $19.25 | $19.25 | 3,104 | — | — |
| 2023-01-17 | $18.25 | $18.25 | 3,916 | — | — |
| 2023-01-13 | $17.00 | $17.00 | 2,004 | — | — |
| 2023-01-12 | $18.00 | $18.00 | 2,504 | — | — |
| 2023-01-11 | $17.00 | $17.00 | 4,680 | — | — |
| 2023-01-10 | $18.50 | $18.50 | 3,512 | — | — |
| 2023-01-09 | $16.25 | $16.25 | 2,652 | — | — |
| 2023-01-06 | $14.50 | $14.50 | 1,744 | — | — |
| 2023-01-05 | $15.00 | $15.00 | 1,644 | — | — |
| 2023-01-04 | $14.25 | $14.25 | 2,196 | — | — |
| 2023-01-03 | $13.50 | $13.50 | 4,176 | — | — |