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
- 2009-07-13 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 | $12.30 | $12.30 | 22,700 | — | — |
| 2023-12-28 | $12.80 | $12.80 | 24,110 | — | — |
| 2023-12-27 | $11.70 | $11.70 | 19,290 | — | — |
| 2023-12-26 | $10.90 | $10.90 | 20,910 | — | — |
| 2023-12-22 | $11.20 | $11.20 | 22,490 | — | — |
| 2023-12-21 | $10.90 | $10.90 | 11,780 | — | — |
| 2023-12-20 | $11.00 | $11.00 | 12,950 | — | — |
| 2023-12-19 | $10.90 | $10.90 | 19,470 | — | — |
| 2023-12-18 | $11.00 | $11.00 | 24,520 | — | — |
| 2023-12-15 | $11.70 | $11.70 | 18,670 | — | — |
| 2023-12-14 | $12.20 | $12.20 | 19,980 | — | — |
| 2023-12-13 | $12.80 | $12.80 | 11,520 | — | — |
| 2023-12-12 | $11.80 | $11.80 | 5,620 | — | — |
| 2023-12-11 | $11.60 | $11.60 | 8,280 | — | — |
| 2023-12-08 | $11.70 | $11.70 | 7,320 | — | — |
| 2023-12-07 | $12.60 | $12.60 | 12,910 | — | — |
| 2023-12-06 | $13.50 | $13.50 | 28,700 | — | — |
| 2023-12-05 | $11.20 | $11.20 | 16,030 | — | — |
| 2023-12-04 | $10.60 | $10.60 | 16,450 | — | — |
| 2023-12-01 | $10.50 | $10.50 | 7,920 | — | — |
| 2023-11-30 | $10.60 | $10.60 | 7,600 | — | — |
| 2023-11-29 | $10.50 | $10.50 | 6,330 | — | — |
| 2023-11-28 | $10.30 | $10.30 | 13,910 | — | — |
| 2023-11-27 | $10.80 | $10.80 | 16,220 | — | — |
| 2023-11-24 | $10.90 | $10.90 | 3,860 | — | — |
| 2023-11-22 | $10.80 | $10.80 | 5,590 | — | — |
| 2023-11-21 | $10.50 | $10.50 | 9,850 | — | — |
| 2023-11-20 | $10.10 | $10.10 | 18,360 | — | — |
| 2023-11-17 | $10.40 | $10.40 | 11,320 | — | — |
| 2023-11-16 | $10.70 | $10.70 | 10,680 | — | — |
| 2023-11-15 | $11.10 | $11.10 | 18,730 | — | — |
| 2023-11-14 | $10.80 | $10.80 | 17,110 | — | — |
| 2023-11-13 | $10.40 | $10.40 | 9,410 | — | — |
| 2023-11-10 | $11.40 | $11.40 | 25,480 | — | — |
| 2023-11-09 | $10.70 | $10.70 | 12,090 | — | — |
| 2023-11-08 | $11.00 | $11.00 | 17,050 | — | — |
| 2023-11-07 | $11.80 | $11.80 | 9,330 | — | — |
| 2023-11-06 | $10.80 | $10.80 | 12,440 | — | — |
| 2023-11-03 | $11.90 | $11.90 | 19,010 | — | — |
| 2023-11-02 | $11.70 | $11.70 | 10,780 | — | — |
| 2023-11-01 | $11.70 | $11.70 | 7,750 | — | — |
| 2023-10-31 | $12.20 | $12.20 | 14,750 | — | — |
| 2023-10-30 | $12.60 | $12.60 | 14,720 | — | — |
| 2023-10-27 | $12.90 | $12.90 | 5,790 | — | — |
| 2023-10-26 | $12.60 | $12.60 | 18,120 | — | — |
| 2023-10-25 | $12.40 | $12.40 | 9,630 | — | — |
| 2023-10-24 | $13.50 | $13.50 | 13,680 | — | — |
| 2023-10-23 | $12.80 | $12.80 | 11,410 | — | — |
| 2023-10-20 | $13.60 | $13.60 | 25,710 | — | — |
| 2023-10-19 | $13.70 | $13.70 | 24,300 | — | — |
| 2023-10-18 | $13.60 | $13.60 | 20,590 | — | — |
| 2023-10-17 | $14.60 | $14.60 | 11,930 | — | — |
| 2023-10-16 | $14.10 | $14.10 | 14,960 | — | — |
| 2023-10-13 | $14.40 | $14.40 | 15,690 | — | — |
| 2023-10-12 | $15.40 | $15.40 | 13,050 | — | — |
| 2023-10-11 | $15.30 | $15.30 | 10,110 | — | — |
| 2023-10-10 | $15.10 | $15.10 | 12,360 | — | — |
| 2023-10-09 | $14.20 | $14.20 | 13,870 | — | — |
| 2023-10-06 | $14.90 | $14.90 | 9,400 | — | — |
| 2023-10-05 | $15.10 | $15.10 | 14,520 | — | — |
| 2023-10-04 | $15.30 | $15.30 | 11,150 | — | — |
| 2023-10-03 | $16.00 | $16.00 | 18,200 | — | — |
| 2023-10-02 | $15.30 | $15.30 | 10,600 | — | — |
| 2023-09-29 | $16.20 | $16.20 | 11,550 | — | — |
| 2023-09-28 | $16.40 | $16.40 | 8,530 | — | — |
| 2023-09-27 | $16.50 | $16.50 | 11,980 | — | — |
| 2023-09-26 | $15.80 | $15.80 | 32,320 | — | — |
| 2023-09-25 | $15.70 | $15.70 | 12,180 | — | — |
| 2023-09-22 | $15.60 | $15.60 | 14,730 | — | — |
| 2023-09-21 | $15.40 | $15.40 | 15,980 | — | — |
| 2023-09-20 | $16.30 | $16.30 | 15,650 | — | — |
| 2023-09-19 | $15.90 | $15.90 | 8,570 | — | — |
| 2023-09-18 | $16.10 | $16.10 | 16,150 | — | — |
| 2023-09-15 | $17.30 | $17.30 | 107,110 | — | — |
| 2023-09-14 | $16.10 | $16.10 | 12,090 | — | — |
| 2023-09-13 | $14.70 | $14.70 | 17,440 | — | — |
| 2023-09-12 | $15.60 | $15.60 | 13,400 | — | — |
| 2023-09-11 | $15.10 | $15.10 | 19,560 | — | — |
| 2023-09-08 | $14.70 | $14.70 | 12,140 | — | — |
| 2023-09-07 | $15.70 | $15.70 | 48,850 | — | — |
| 2023-09-06 | $15.80 | $15.80 | 10,210 | — | — |
| 2023-09-05 | $15.50 | $15.50 | 12,120 | — | — |
| 2023-09-01 | $16.60 | $16.60 | 13,620 | — | — |
| 2023-08-31 | $16.00 | $16.00 | 7,710 | — | — |
| 2023-08-30 | $16.50 | $16.50 | 5,550 | — | — |
| 2023-08-29 | $16.30 | $16.30 | 7,610 | — | — |
| 2023-08-28 | $15.80 | $15.80 | 10,950 | — | — |
| 2023-08-25 | $15.40 | $15.40 | 13,280 | — | — |
| 2023-08-24 | $15.90 | $15.90 | 25,780 | — | — |
| 2023-08-23 | $16.90 | $16.90 | 13,340 | — | — |
| 2023-08-22 | $17.80 | $17.80 | 41,100 | — | — |
| 2023-08-21 | $16.80 | $16.80 | 7,920 | — | — |
| 2023-08-18 | $15.90 | $15.90 | 9,970 | — | — |
| 2023-08-17 | $16.20 | $16.20 | 5,080 | — | — |
| 2023-08-16 | $16.60 | $16.60 | 5,980 | — | — |
| 2023-08-15 | $16.90 | $16.90 | 9,240 | — | — |
| 2023-08-14 | $17.40 | $17.40 | 13,040 | — | — |
| 2023-08-11 | $17.60 | $17.60 | 20,230 | — | — |
| 2023-08-10 | $18.10 | $18.10 | 16,460 | — | — |
| 2023-08-09 | $16.80 | $16.80 | 10,590 | — | — |
| 2023-08-08 | $16.00 | $16.00 | 17,890 | — | — |
| 2023-08-07 | $15.00 | $15.00 | 12,070 | — | — |
| 2023-08-04 | $15.50 | $15.50 | 7,190 | — | — |
| 2023-08-03 | $15.70 | $15.70 | 19,030 | — | — |
| 2023-08-02 | $15.80 | $15.80 | 6,780 | — | — |
| 2023-08-01 | $16.50 | $16.50 | 9,840 | — | — |
| 2023-07-31 | $16.50 | $16.50 | 7,630 | — | — |
| 2023-07-28 | $16.00 | $16.00 | 57,110 | — | — |
| 2023-07-27 | $17.60 | $17.60 | 16,530 | — | — |
| 2023-07-26 | $17.40 | $17.40 | 6,440 | — | — |
| 2023-07-25 | $17.50 | $17.50 | 4,590 | — | — |
| 2023-07-24 | $17.40 | $17.40 | 10,640 | — | — |
| 2023-07-21 | $17.50 | $17.50 | 7,860 | — | — |
| 2023-07-20 | $17.60 | $17.60 | 17,120 | — | — |
| 2023-07-19 | $17.90 | $17.90 | 8,510 | — | — |
| 2023-07-18 | $18.10 | $18.10 | 13,420 | — | — |
| 2023-07-17 | $18.40 | $18.40 | 8,340 | — | — |
| 2023-07-14 | $18.40 | $18.40 | 10,300 | — | — |
| 2023-07-13 | $18.90 | $18.90 | 14,830 | — | — |
| 2023-07-12 | $19.20 | $19.20 | 20,390 | — | — |
| 2023-07-11 | $18.70 | $18.70 | 14,730 | — | — |
| 2023-07-10 | $18.60 | $18.60 | 19,830 | — | — |
| 2023-07-07 | $17.80 | $17.80 | 39,690 | — | — |
| 2023-07-06 | $17.20 | $17.20 | 21,080 | — | — |
| 2023-07-05 | $17.60 | $17.60 | 39,660 | — | — |
| 2023-07-03 | $18.20 | $18.20 | 18,790 | — | — |
| 2023-06-30 | $17.50 | $17.50 | 20,010 | — | — |
| 2023-06-29 | $17.40 | $17.40 | 34,180 | — | — |
| 2023-06-28 | $18.80 | $18.80 | 41,170 | — | — |
| 2023-06-27 | $17.50 | $17.50 | 17,750 | — | — |
| 2023-06-26 | $17.50 | $17.50 | 37,340 | — | — |
| 2023-06-23 | $17.50 | $17.50 | 523,150 | — | — |
| 2023-06-22 | $16.90 | $16.90 | 56,560 | — | — |
| 2023-06-21 | $15.80 | $15.80 | 44,510 | — | — |
| 2023-06-20 | $15.20 | $15.20 | 41,030 | — | — |
| 2023-06-16 | $14.60 | $14.60 | 106,360 | — | — |
| 2023-06-15 | $19.40 | $19.40 | 21,990 | — | — |
| 2023-06-14 | $18.80 | $18.80 | 22,770 | — | — |
| 2023-06-13 | $19.70 | $19.70 | 29,000 | — | — |
| 2023-06-12 | $19.70 | $19.70 | 111,210 | — | — |
| 2023-06-09 | $15.50 | $15.50 | 32,470 | — | — |
| 2023-06-08 | $15.40 | $15.40 | 51,960 | — | — |
| 2023-06-07 | $14.50 | $14.50 | 13,660 | — | — |
| 2023-06-06 | $13.80 | $13.80 | 16,970 | — | — |
| 2023-06-05 | $13.30 | $13.30 | 12,170 | — | — |
| 2023-06-02 | $14.20 | $14.20 | 19,010 | — | — |
| 2023-06-01 | $13.30 | $13.30 | 16,280 | — | — |
| 2023-05-31 | $13.00 | $13.00 | 22,960 | — | — |
| 2023-05-30 | $12.90 | $12.90 | 13,960 | — | — |
| 2023-05-26 | $13.20 | $13.20 | 37,770 | — | — |
| 2023-05-25 | $12.80 | $12.80 | 35,730 | — | — |
| 2023-05-24 | $13.50 | $13.50 | 44,580 | — | — |
| 2023-05-23 | $14.30 | $14.30 | 43,280 | — | — |
| 2023-05-22 | $14.50 | $14.50 | 110,700 | — | — |
| 2023-05-19 | $15.80 | $15.80 | 87,390 | — | — |
| 2023-05-18 | $16.40 | $16.40 | 39,460 | — | — |
| 2023-05-17 | $15.50 | $15.50 | 47,700 | — | — |
| 2023-05-16 | $14.30 | $14.30 | 81,460 | — | — |
| 2023-05-15 | $16.10 | $16.10 | 340,430 | — | — |
| 2023-05-12 | $17.20 | $17.20 | 195,700 | — | — |
| 2023-05-11 | $20.10 | $20.10 | 243,420 | — | — |
| 2023-05-10 | $27.30 | $27.30 | 36,760 | — | — |
| 2023-05-09 | $26.40 | $26.40 | 19,560 | — | — |
| 2023-05-08 | $27.20 | $27.20 | 11,900 | — | — |
| 2023-05-05 | $26.90 | $26.90 | 6,510 | — | — |
| 2023-05-04 | $26.80 | $26.80 | 25,620 | — | — |
| 2023-05-03 | $26.90 | $26.90 | 36,450 | — | — |
| 2023-05-02 | $27.90 | $27.90 | 25,520 | — | — |
| 2023-05-01 | $28.00 | $28.00 | 17,450 | — | — |
| 2023-04-28 | $28.60 | $28.60 | 19,960 | — | — |
| 2023-04-27 | $28.60 | $28.60 | 17,190 | — | — |
| 2023-04-26 | $28.40 | $28.40 | 19,400 | — | — |
| 2023-04-25 | $28.30 | $28.30 | 53,060 | — | — |
| 2023-04-24 | $29.50 | $29.50 | 16,770 | — | — |
| 2023-04-21 | $29.20 | $29.20 | 17,210 | — | — |
| 2023-04-20 | $29.40 | $29.40 | 7,170 | — | — |
| 2023-04-19 | $29.60 | $29.60 | 11,220 | — | — |
| 2023-04-18 | $29.50 | $29.50 | 14,600 | — | — |
| 2023-04-17 | $29.70 | $29.70 | 20,350 | — | — |
| 2023-04-14 | $29.30 | $29.30 | 15,840 | — | — |
| 2023-04-13 | $29.50 | $29.50 | 21,100 | — | — |
| 2023-04-12 | $29.80 | $29.80 | 17,500 | — | — |
| 2023-04-11 | $29.80 | $29.80 | 25,430 | — | — |
| 2023-04-10 | $30.30 | $30.30 | 54,280 | — | — |
| 2023-04-06 | $29.30 | $29.30 | 35,370 | — | — |
| 2023-04-05 | $29.00 | $29.00 | 28,860 | — | — |
| 2023-04-04 | $29.20 | $29.20 | 24,830 | — | — |
| 2023-04-03 | $30.00 | $30.00 | 34,120 | — | — |
| 2023-03-31 | $29.70 | $29.70 | 23,170 | — | — |
| 2023-03-30 | $29.10 | $29.10 | 31,850 | — | — |
| 2023-03-29 | $28.80 | $28.80 | 28,880 | — | — |
| 2023-03-28 | $29.60 | $29.60 | 12,950 | — | — |
| 2023-03-27 | $29.70 | $29.70 | 14,910 | — | — |
| 2023-03-24 | $30.00 | $30.00 | 49,190 | — | — |
| 2023-03-23 | $29.60 | $29.60 | 36,800 | — | — |
| 2023-03-22 | $29.90 | $29.90 | 29,810 | — | — |
| 2023-03-21 | $30.50 | $30.50 | 23,770 | — | — |
| 2023-03-20 | $30.70 | $30.70 | 21,220 | — | — |
| 2023-03-17 | $30.10 | $30.10 | 47,010 | — | — |
| 2023-03-16 | $31.40 | $31.40 | 34,230 | — | — |
| 2023-03-15 | $29.30 | $29.30 | 39,030 | — | — |
| 2023-03-14 | $29.70 | $29.70 | 32,120 | — | — |
| 2023-03-13 | $29.60 | $29.60 | 30,120 | — | — |
| 2023-03-10 | $31.30 | $31.30 | 49,050 | — | — |
| 2023-03-09 | $34.40 | $34.40 | 31,920 | — | — |
| 2023-03-08 | $34.20 | $34.20 | 27,360 | — | — |
| 2023-03-07 | $32.30 | $32.30 | 14,400 | — | — |
| 2023-03-06 | $33.30 | $33.30 | 25,350 | — | — |
| 2023-03-03 | $34.20 | $34.20 | 32,210 | — | — |
| 2023-03-02 | $33.30 | $33.30 | 71,130 | — | — |
| 2023-03-01 | $29.60 | $29.60 | 36,750 | — | — |
| 2023-02-28 | $29.60 | $29.60 | 17,260 | — | — |
| 2023-02-27 | $30.00 | $30.00 | 26,540 | — | — |
| 2023-02-24 | $28.70 | $28.70 | 20,670 | — | — |
| 2023-02-23 | $29.30 | $29.30 | 8,370 | — | — |
| 2023-02-22 | $29.10 | $29.10 | 15,370 | — | — |
| 2023-02-21 | $29.70 | $29.70 | 28,360 | — | — |
| 2023-02-17 | $30.00 | $30.00 | 13,850 | — | — |
| 2023-02-16 | $29.50 | $29.50 | 58,080 | — | — |
| 2023-02-15 | $31.50 | $31.50 | 27,720 | — | — |
| 2023-02-14 | $29.90 | $29.90 | 24,290 | — | — |
| 2023-02-13 | $28.70 | $28.70 | 53,210 | — | — |
| 2023-02-10 | $29.30 | $29.30 | 28,890 | — | — |
| 2023-02-09 | $30.50 | $30.50 | 19,400 | — | — |
| 2023-02-08 | $31.40 | $31.40 | 17,120 | — | — |
| 2023-02-07 | $31.50 | $31.50 | 14,960 | — | — |
| 2023-02-06 | $30.50 | $30.50 | 24,920 | — | — |
| 2023-02-03 | $32.10 | $32.10 | 9,950 | — | — |
| 2023-02-02 | $32.00 | $32.00 | 16,570 | — | — |
| 2023-02-01 | $32.30 | $32.30 | 18,560 | — | — |
| 2023-01-31 | $31.50 | $31.50 | 34,820 | — | — |
| 2023-01-30 | $30.30 | $30.30 | 77,630 | — | — |
| 2023-01-27 | $32.70 | $32.70 | 75,700 | — | — |
| 2023-01-26 | $29.80 | $29.80 | 52,790 | — | — |
| 2023-01-25 | $29.40 | $29.40 | 109,900 | — | — |
| 2023-01-24 | $27.40 | $27.40 | 80,780 | — | — |
| 2023-01-23 | $26.70 | $26.70 | 24,480 | — | — |
| 2023-01-20 | $25.90 | $25.90 | 31,760 | — | — |
| 2023-01-19 | $24.50 | $24.50 | 23,420 | — | — |
| 2023-01-18 | $25.40 | $25.40 | 18,350 | — | — |
| 2023-01-17 | $26.10 | $26.10 | 10,990 | — | — |
| 2023-01-13 | $26.00 | $26.00 | 41,680 | — | — |
| 2023-01-12 | $25.30 | $25.30 | 29,190 | — | — |
| 2023-01-11 | $25.30 | $25.30 | 33,090 | — | — |
| 2023-01-10 | $24.00 | $24.00 | 22,250 | — | — |
| 2023-01-09 | $23.40 | $23.40 | 29,120 | — | — |
| 2023-01-06 | $23.50 | $23.50 | 42,070 | — | — |
| 2023-01-05 | $22.30 | $22.30 | 57,330 | — | — |
| 2023-01-04 | $24.60 | $24.60 | 141,060 | — | — |
| 2023-01-03 | $21.50 | $21.50 | 257,500 | — | — |