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
- 2012-02-14 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 | $13.32 | $13.32 | 8,550 | — | — |
| 2023-12-28 | $13.56 | $13.56 | 8,025 | — | — |
| 2023-12-27 | $13.80 | $13.80 | 8,725 | — | — |
| 2023-12-26 | $13.68 | $13.68 | 12,375 | — | — |
| 2023-12-22 | $13.20 | $13.20 | 6,700 | — | — |
| 2023-12-21 | $13.32 | $13.32 | 10,192 | — | — |
| 2023-12-20 | $13.08 | $13.08 | 19,033 | — | — |
| 2023-12-19 | $13.68 | $13.68 | 21,483 | — | — |
| 2023-12-18 | $14.28 | $14.28 | 121,175 | — | — |
| 2023-12-15 | $13.32 | $13.32 | 8,375 | — | — |
| 2023-12-14 | $13.56 | $13.56 | 13,125 | — | — |
| 2023-12-13 | $14.04 | $14.04 | 44,050 | — | — |
| 2023-12-12 | $13.32 | $13.32 | 8,292 | — | — |
| 2023-12-11 | $12.96 | $12.96 | 11,725 | — | — |
| 2023-12-08 | $13.32 | $13.32 | 25,350 | — | — |
| 2023-12-07 | $14.52 | $14.52 | 104,617 | — | — |
| 2023-12-06 | $13.56 | $13.56 | 21,125 | — | — |
| 2023-12-05 | $14.40 | $14.40 | 20,458 | — | — |
| 2023-12-04 | $14.40 | $14.40 | 17,150 | — | — |
| 2023-12-01 | $15.00 | $15.00 | 63,067 | — | — |
| 2023-11-30 | $14.04 | $14.04 | 5,408 | — | — |
| 2023-11-29 | $14.04 | $14.04 | 2,500 | — | — |
| 2023-11-28 | $14.16 | $14.16 | 2,333 | — | — |
| 2023-11-27 | $14.16 | $14.16 | 4,842 | — | — |
| 2023-11-24 | $14.16 | $14.16 | 2,992 | — | — |
| 2023-11-22 | $14.64 | $14.64 | 9,983 | — | — |
| 2023-11-21 | $15.12 | $15.12 | 4,817 | — | — |
| 2023-11-20 | $15.36 | $15.36 | 15,667 | — | — |
| 2023-11-17 | $16.68 | $16.68 | 88,092 | — | — |
| 2023-11-16 | $16.44 | $16.44 | 10,592 | — | — |
| 2023-11-15 | $18.24 | $18.24 | 49,358 | — | — |
| 2023-11-14 | $17.76 | $17.76 | 30,417 | — | — |
| 2023-11-13 | $17.16 | $17.16 | 8,958 | — | — |
| 2023-11-10 | $16.20 | $16.20 | 6,458 | — | — |
| 2023-11-09 | $17.52 | $17.52 | 7,200 | — | — |
| 2023-11-08 | $20.88 | $20.88 | 22,933 | — | — |
| 2023-11-07 | $22.08 | $22.08 | 131,408 | — | — |
| 2023-11-06 | $17.04 | $17.04 | 17,158 | — | — |
| 2023-11-03 | $20.40 | $20.40 | 19,808 | — | — |
| 2023-11-02 | $16.44 | $16.44 | 13,633 | — | — |
| 2023-11-01 | $15.00 | $15.00 | 12,417 | — | — |
| 2023-10-31 | $12.72 | $12.72 | 1,317 | — | — |
| 2023-10-30 | $12.60 | $12.60 | 950 | — | — |
| 2023-10-27 | $13.08 | $13.08 | 900 | — | — |
| 2023-10-26 | $13.44 | $13.44 | 1,783 | — | — |
| 2023-10-25 | $13.32 | $13.32 | 2,508 | — | — |
| 2023-10-24 | $13.80 | $13.80 | 1,583 | — | — |
| 2023-10-23 | $14.16 | $14.16 | 1,725 | — | — |
| 2023-10-20 | $14.16 | $14.16 | 1,208 | — | — |
| 2023-10-19 | $14.64 | $14.64 | 1,783 | — | — |
| 2023-10-18 | $15.00 | $15.00 | 942 | — | — |
| 2023-10-17 | $15.36 | $15.36 | 8,175 | — | — |
| 2023-10-16 | $15.00 | $15.00 | 1,858 | — | — |
| 2023-10-13 | $14.76 | $14.76 | 1,917 | — | — |
| 2023-10-12 | $15.24 | $15.24 | 1,092 | — | — |
| 2023-10-11 | $15.00 | $15.00 | 650 | — | — |
| 2023-10-10 | $14.64 | $14.64 | 5,892 | — | — |
| 2023-10-09 | $14.52 | $14.52 | 933 | — | — |
| 2023-10-06 | $14.28 | $14.28 | 392 | — | — |
| 2023-10-05 | $14.52 | $14.52 | 933 | — | — |
| 2023-10-04 | $15.12 | $15.12 | 1,267 | — | — |
| 2023-10-03 | $14.16 | $14.16 | 642 | — | — |
| 2023-10-02 | $14.28 | $14.28 | 1,508 | — | — |
| 2023-09-29 | $15.00 | $15.00 | 1,683 | — | — |
| 2023-09-28 | $15.24 | $15.24 | 1,183 | — | — |
| 2023-09-27 | $15.48 | $15.48 | 1,625 | — | — |
| 2023-09-26 | $16.08 | $16.08 | 1,042 | — | — |
| 2023-09-25 | $16.56 | $16.56 | 4,842 | — | — |
| 2023-09-22 | $15.96 | $15.96 | 3,933 | — | — |
| 2023-09-21 | $17.04 | $17.04 | 3,817 | — | — |
| 2023-09-20 | $18.00 | $18.00 | 11,833 | — | — |
| 2023-09-19 | $17.76 | $17.76 | 24,383 | — | — |
| 2023-09-18 | $15.84 | $15.84 | 3,858 | — | — |
| 2023-09-15 | $15.96 | $15.96 | 8,592 | — | — |
| 2023-09-14 | $15.12 | $15.12 | 14,192 | — | — |
| 2023-09-13 | $13.32 | $13.32 | 850 | — | — |
| 2023-09-12 | $12.84 | $12.84 | 1,025 | — | — |
| 2023-09-11 | $12.72 | $12.72 | 7,083 | — | — |
| 2023-09-08 | $13.32 | $13.32 | 875 | — | — |
| 2023-09-07 | $12.96 | $12.96 | 3,942 | — | — |
| 2023-09-06 | $12.84 | $12.84 | 908 | — | — |
| 2023-09-05 | $13.56 | $13.56 | 5,925 | — | — |
| 2023-09-01 | $13.44 | $13.44 | 2,258 | — | — |
| 2023-08-31 | $14.40 | $14.40 | 975 | — | — |
| 2023-08-30 | $14.76 | $14.76 | 2,408 | — | — |
| 2023-08-29 | $14.40 | $14.40 | 2,183 | — | — |
| 2023-08-28 | $13.80 | $13.80 | 4,317 | — | — |
| 2023-08-25 | $13.92 | $13.92 | 12,108 | — | — |
| 2023-08-24 | $15.96 | $15.96 | 608 | — | — |
| 2023-08-23 | $16.32 | $16.32 | 3,217 | — | — |
| 2023-08-22 | $15.48 | $15.48 | 1,600 | — | — |
| 2023-08-21 | $15.36 | $15.36 | 4,175 | — | — |
| 2023-08-18 | $16.32 | $16.32 | 4,267 | — | — |
| 2023-08-17 | $17.40 | $17.40 | 1,425 | — | — |
| 2023-08-16 | $17.64 | $17.64 | 2,983 | — | — |
| 2023-08-15 | $18.24 | $18.24 | 1,325 | — | — |
| 2023-08-14 | $18.60 | $18.60 | 683 | — | — |
| 2023-08-11 | $18.96 | $18.96 | 900 | — | — |
| 2023-08-10 | $19.08 | $19.08 | 1,583 | — | — |
| 2023-08-09 | $19.08 | $19.08 | 1,467 | — | — |
| 2023-08-08 | $18.48 | $18.48 | 1,792 | — | — |
| 2023-08-07 | $18.36 | $18.36 | 1,633 | — | — |
| 2023-08-04 | $19.68 | $19.68 | 1,325 | — | — |
| 2023-08-03 | $18.84 | $18.84 | 2,642 | — | — |
| 2023-08-02 | $19.80 | $19.80 | 1,300 | — | — |
| 2023-08-01 | $19.32 | $19.32 | 2,233 | — | — |
| 2023-07-31 | $20.04 | $20.04 | 2,817 | — | — |
| 2023-07-28 | $20.64 | $20.64 | 858 | — | — |
| 2023-07-27 | $20.16 | $20.16 | 1,533 | — | — |
| 2023-07-26 | $20.04 | $20.04 | 4,075 | — | — |
| 2023-07-25 | $21.00 | $21.00 | 2,175 | — | — |
| 2023-07-24 | $21.00 | $21.00 | 4,117 | — | — |
| 2023-07-21 | $22.68 | $22.68 | 1,500 | — | — |
| 2023-07-20 | $22.80 | $22.80 | 9,000 | — | — |
| 2023-07-19 | $21.24 | $21.24 | 1,258 | — | — |
| 2023-07-18 | $20.76 | $20.76 | 1,592 | — | — |
| 2023-07-17 | $20.40 | $20.40 | 1,617 | — | — |
| 2023-07-14 | $20.76 | $20.76 | 1,142 | — | — |
| 2023-07-13 | $21.36 | $21.36 | 2,092 | — | — |
| 2023-07-12 | $21.72 | $21.72 | 1,850 | — | — |
| 2023-07-11 | $21.12 | $21.12 | 1,792 | — | — |
| 2023-07-10 | $20.76 | $20.76 | 1,658 | — | — |
| 2023-07-07 | $20.64 | $20.64 | 1,500 | — | — |
| 2023-07-06 | $20.52 | $20.52 | 883 | — | — |
| 2023-07-05 | $20.76 | $20.76 | 1,567 | — | — |
| 2023-07-03 | $20.64 | $20.64 | 1,592 | — | — |
| 2023-06-30 | $20.28 | $20.28 | 2,075 | — | — |
| 2023-06-29 | $20.64 | $20.64 | 1,592 | — | — |
| 2023-06-28 | $19.92 | $19.92 | 1,358 | — | — |
| 2023-06-27 | $20.04 | $20.04 | 1,542 | — | — |
| 2023-06-26 | $20.52 | $20.52 | 1,358 | — | — |
| 2023-06-23 | $21.00 | $21.00 | 775 | — | — |
| 2023-06-22 | $20.76 | $20.76 | 1,317 | — | — |
| 2023-06-21 | $21.72 | $21.72 | 1,083 | — | — |
| 2023-06-20 | $21.72 | $21.72 | 3,200 | — | — |
| 2023-06-16 | $21.60 | $21.60 | 1,492 | — | — |
| 2023-06-15 | $21.72 | $21.72 | 2,208 | — | — |
| 2023-06-14 | $23.28 | $23.28 | 3,017 | — | — |
| 2023-06-13 | $21.60 | $21.60 | 1,308 | — | — |
| 2023-06-12 | $21.24 | $21.24 | 1,600 | — | — |
| 2023-06-09 | $20.88 | $20.88 | 2,383 | — | — |
| 2023-06-08 | $20.88 | $20.88 | 3,650 | — | — |
| 2023-06-07 | $20.52 | $20.52 | 1,500 | — | — |
| 2023-06-06 | $20.16 | $20.16 | 1,642 | — | — |
| 2023-06-05 | $20.28 | $20.28 | 1,608 | — | — |
| 2023-06-02 | $20.64 | $20.64 | 2,333 | — | — |
| 2023-06-01 | $19.68 | $19.68 | 2,867 | — | — |
| 2023-05-31 | $20.40 | $20.40 | 2,467 | — | — |
| 2023-05-30 | $20.64 | $20.64 | 4,775 | — | — |
| 2023-05-26 | $23.04 | $23.04 | 6,308 | — | — |
| 2023-05-25 | $21.60 | $21.60 | 3,058 | — | — |
| 2023-05-24 | $21.36 | $21.36 | 525 | — | — |
| 2023-05-23 | $21.60 | $21.60 | 1,800 | — | — |
| 2023-05-22 | $21.84 | $21.84 | 650 | — | — |
| 2023-05-19 | $21.60 | $21.60 | 1,275 | — | — |
| 2023-05-18 | $21.60 | $21.60 | 1,400 | — | — |
| 2023-05-17 | $21.12 | $21.12 | 958 | — | — |
| 2023-05-16 | $21.00 | $21.00 | 1,633 | — | — |
| 2023-05-15 | $22.20 | $22.20 | 1,000 | — | — |
| 2023-05-12 | $22.08 | $22.08 | 808 | — | — |
| 2023-05-11 | $21.72 | $21.72 | 1,417 | — | — |
| 2023-05-10 | $22.80 | $22.80 | 1,050 | — | — |
| 2023-05-09 | $23.04 | $23.04 | 817 | — | — |
| 2023-05-08 | $23.28 | $23.28 | 1,267 | — | — |
| 2023-05-05 | $22.80 | $22.80 | 1,333 | — | — |
| 2023-05-04 | $23.52 | $23.52 | 1,550 | — | — |
| 2023-05-03 | $22.32 | $22.32 | 750 | — | — |
| 2023-05-02 | $23.52 | $23.52 | 1,042 | — | — |
| 2023-05-01 | $24.00 | $24.00 | 842 | — | — |
| 2023-04-28 | $23.40 | $23.40 | 1,983 | — | — |
| 2023-04-27 | $21.96 | $21.96 | 2,517 | — | — |
| 2023-04-26 | $21.24 | $21.24 | 2,725 | — | — |
| 2023-04-25 | $21.48 | $21.48 | 1,775 | — | — |
| 2023-04-24 | $22.56 | $22.56 | 3,808 | — | — |
| 2023-04-21 | $24.60 | $24.60 | 4,308 | — | — |
| 2023-04-20 | $25.08 | $25.08 | 4,642 | — | — |
| 2023-04-19 | $26.28 | $26.28 | 1,008 | — | — |
| 2023-04-18 | $25.92 | $25.92 | 983 | — | — |
| 2023-04-17 | $26.64 | $26.64 | 2,817 | — | — |
| 2023-04-14 | $25.56 | $25.56 | 1,542 | — | — |
| 2023-04-13 | $26.64 | $26.64 | 925 | — | — |
| 2023-04-12 | $25.32 | $25.32 | 2,300 | — | — |
| 2023-04-11 | $26.76 | $26.76 | 1,442 | — | — |
| 2023-04-10 | $26.88 | $26.88 | 2,250 | — | — |
| 2023-04-06 | $26.04 | $26.04 | 792 | — | — |
| 2023-04-05 | $24.84 | $24.84 | 967 | — | — |
| 2023-04-04 | $25.32 | $25.32 | 2,100 | — | — |
| 2023-04-03 | $25.68 | $25.68 | 833 | — | — |
| 2023-03-31 | $26.28 | $26.28 | 2,667 | — | — |
| 2023-03-30 | $25.80 | $25.80 | 2,192 | — | — |
| 2023-03-29 | $27.12 | $27.12 | 2,808 | — | — |
| 2023-03-28 | $26.28 | $26.28 | 2,550 | — | — |
| 2023-03-27 | $27.24 | $27.24 | 3,075 | — | — |
| 2023-03-24 | $24.36 | $24.36 | 850 | — | — |
| 2023-03-23 | $23.52 | $23.52 | 4,600 | — | — |
| 2023-03-22 | $24.36 | $24.36 | 2,550 | — | — |
| 2023-03-21 | $23.16 | $23.16 | 1,467 | — | — |
| 2023-03-20 | $22.80 | $22.80 | 6,000 | — | — |
| 2023-03-17 | $23.76 | $23.76 | 2,583 | — | — |
| 2023-03-16 | $23.76 | $23.76 | 3,267 | — | — |
| 2023-03-15 | $22.92 | $22.92 | 3,858 | — | — |
| 2023-03-14 | $23.28 | $23.28 | 3,650 | — | — |
| 2023-03-13 | $22.92 | $22.92 | 6,800 | — | — |
| 2023-03-10 | $21.96 | $21.96 | 3,708 | — | — |
| 2023-03-09 | $22.44 | $22.44 | 9,767 | — | — |
| 2023-03-08 | $25.08 | $25.08 | 1,650 | — | — |
| 2023-03-07 | $25.44 | $25.44 | 3,058 | — | — |
| 2023-03-06 | $26.76 | $26.76 | 4,008 | — | — |
| 2023-03-03 | $26.28 | $26.28 | 13,050 | — | — |
| 2023-03-02 | $26.76 | $26.76 | 3,458 | — | — |
| 2023-03-01 | $25.92 | $25.92 | 6,767 | — | — |
| 2023-02-28 | $28.44 | $28.44 | 4,800 | — | — |
| 2023-02-27 | $28.44 | $28.44 | 12,267 | — | — |
| 2023-02-24 | $32.52 | $32.52 | 6,067 | — | — |
| 2023-02-23 | $33.60 | $33.60 | 10,775 | — | — |
| 2023-02-22 | $35.04 | $35.04 | 8,567 | — | — |
| 2023-02-21 | $36.00 | $36.00 | 21,325 | — | — |
| 2023-02-17 | $34.56 | $34.56 | 37,258 | — | — |
| 2023-02-16 | $38.40 | $38.40 | 73,675 | — | — |
| 2023-02-15 | $31.68 | $31.68 | 77,617 | — | — |
| 2023-02-14 | $26.16 | $26.16 | 9,658 | — | — |
| 2023-02-13 | $25.56 | $25.56 | 12,417 | — | — |
| 2023-02-10 | $24.84 | $24.84 | 49,158 | — | — |
| 2023-02-09 | $30.24 | $30.24 | 120,350 | — | — |
| 2023-02-08 | $23.28 | $23.28 | 20,967 | — | — |
| 2023-02-07 | $20.88 | $20.88 | 1,250 | — | — |
| 2023-02-06 | $19.80 | $19.80 | 1,417 | — | — |
| 2023-02-03 | $20.16 | $20.16 | 4,425 | — | — |
| 2023-02-02 | $20.88 | $20.88 | 6,033 | — | — |
| 2023-02-01 | $20.28 | $20.28 | 3,367 | — | — |
| 2023-01-31 | $19.56 | $19.56 | 1,350 | — | — |
| 2023-01-30 | $19.08 | $19.08 | 2,167 | — | — |
| 2023-01-27 | $19.08 | $19.08 | 1,817 | — | — |
| 2023-01-26 | $19.08 | $19.08 | 1,675 | — | — |
| 2023-01-25 | $18.96 | $18.96 | 3,683 | — | — |
| 2023-01-24 | $19.80 | $19.80 | 5,300 | — | — |
| 2023-01-23 | $20.04 | $20.04 | 2,550 | — | — |
| 2023-01-20 | $19.56 | $19.56 | 4,550 | — | — |
| 2023-01-19 | $19.32 | $19.32 | 1,917 | — | — |
| 2023-01-18 | $17.76 | $17.76 | 2,800 | — | — |
| 2023-01-17 | $19.56 | $19.56 | 5,092 | — | — |
| 2023-01-13 | $22.08 | $22.08 | 2,817 | — | — |
| 2023-01-12 | $21.72 | $21.72 | 2,733 | — | — |
| 2023-01-11 | $19.56 | $19.56 | 6,258 | — | — |
| 2023-01-10 | $18.96 | $18.96 | 1,258 | — | — |
| 2023-01-09 | $17.76 | $17.76 | 625 | — | — |
| 2023-01-06 | $17.40 | $17.40 | 1,025 | — | — |
| 2023-01-05 | $18.00 | $18.00 | 2,842 | — | — |
| 2023-01-04 | $17.28 | $17.28 | 2,100 | — | — |
| 2023-01-03 | $18.00 | $18.00 | 667 | — | — |