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
- 2012-03-02 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 | $14.40 | $14.40 | 8,475 | — | — |
| 2023-12-28 | $13.20 | $13.20 | 16,285 | — | — |
| 2023-12-27 | $14.20 | $14.20 | 10,975 | — | — |
| 2023-12-26 | $14.00 | $14.00 | 6,460 | — | — |
| 2023-12-22 | $13.40 | $13.40 | 13,665 | — | — |
| 2023-12-21 | $13.60 | $13.60 | 7,370 | — | — |
| 2023-12-20 | $13.20 | $13.20 | 19,360 | — | — |
| 2023-12-19 | $13.80 | $13.80 | 16,045 | — | — |
| 2023-12-18 | $15.20 | $15.20 | 23,085 | — | — |
| 2023-12-15 | $15.40 | $15.40 | 24,665 | — | — |
| 2023-12-14 | $13.80 | $13.80 | 16,995 | — | — |
| 2023-12-13 | $11.00 | $11.00 | 9,580 | — | — |
| 2023-12-12 | $12.00 | $12.00 | 11,310 | — | — |
| 2023-12-11 | $11.60 | $11.60 | 16,485 | — | — |
| 2023-12-08 | $12.80 | $12.80 | 6,850 | — | — |
| 2023-12-07 | $13.20 | $13.20 | 10,310 | — | — |
| 2023-12-06 | $13.80 | $13.80 | 3,655 | — | — |
| 2023-12-05 | $13.80 | $13.80 | 7,840 | — | — |
| 2023-12-04 | $14.20 | $14.20 | 4,215 | — | — |
| 2023-12-01 | $14.60 | $14.60 | 10,550 | — | — |
| 2023-11-30 | $15.20 | $15.20 | 5,695 | — | — |
| 2023-11-29 | $15.40 | $15.40 | 7,240 | — | — |
| 2023-11-28 | $15.60 | $15.60 | 5,535 | — | — |
| 2023-11-27 | $15.40 | $15.40 | 20,735 | — | — |
| 2023-11-24 | $14.80 | $14.80 | 1,770 | — | — |
| 2023-11-22 | $14.60 | $14.60 | 3,395 | — | — |
| 2023-11-21 | $13.60 | $13.60 | 4,930 | — | — |
| 2023-11-20 | $14.60 | $14.60 | 2,985 | — | — |
| 2023-11-17 | $15.00 | $15.00 | 9,135 | — | — |
| 2023-11-16 | $15.20 | $15.20 | 5,040 | — | — |
| 2023-11-15 | $15.20 | $15.20 | 5,850 | — | — |
| 2023-11-14 | $15.40 | $15.40 | 8,500 | — | — |
| 2023-11-13 | $16.60 | $16.60 | 4,005 | — | — |
| 2023-11-10 | $17.60 | $17.60 | 2,425 | — | — |
| 2023-11-09 | $17.60 | $17.60 | 2,970 | — | — |
| 2023-11-08 | $17.20 | $17.20 | 3,530 | — | — |
| 2023-11-07 | $16.20 | $16.20 | 10,065 | — | — |
| 2023-11-06 | $16.60 | $16.60 | 2,625 | — | — |
| 2023-11-03 | $16.20 | $16.20 | 3,725 | — | — |
| 2023-11-02 | $16.60 | $16.60 | 4,035 | — | — |
| 2023-11-01 | $14.80 | $14.80 | 2,450 | — | — |
| 2023-10-31 | $15.40 | $15.40 | 1,940 | — | — |
| 2023-10-30 | $16.00 | $16.00 | 16,575 | — | — |
| 2023-10-27 | $16.20 | $16.20 | 11,910 | — | — |
| 2023-10-26 | $14.80 | $14.80 | 6,885 | — | — |
| 2023-10-25 | $16.20 | $16.20 | 2,635 | — | — |
| 2023-10-24 | $16.20 | $16.20 | 23,300 | — | — |
| 2023-10-23 | $16.60 | $16.60 | 4,685 | — | — |
| 2023-10-20 | $15.60 | $15.60 | 8,075 | — | — |
| 2023-10-19 | $13.40 | $13.40 | 26,800 | — | — |
| 2023-10-18 | $17.60 | $17.60 | 5,950 | — | — |
| 2023-10-17 | $16.80 | $16.80 | 18,875 | — | — |
| 2023-10-16 | $13.20 | $13.20 | 6,660 | — | — |
| 2023-10-13 | $13.20 | $13.20 | 26,750 | — | — |
| 2023-10-12 | $12.40 | $12.40 | 5,630 | — | — |
| 2023-10-11 | $12.60 | $12.60 | 14,585 | — | — |
| 2023-10-10 | $14.20 | $14.20 | 4,890 | — | — |
| 2023-10-09 | $14.40 | $14.40 | 3,770 | — | — |
| 2023-10-06 | $14.40 | $14.40 | 16,575 | — | — |
| 2023-10-05 | $14.00 | $14.00 | 5,975 | — | — |
| 2023-10-04 | $13.60 | $13.60 | 9,485 | — | — |
| 2023-10-03 | $14.60 | $14.60 | 3,265 | — | — |
| 2023-10-02 | $15.00 | $15.00 | 11,015 | — | — |
| 2023-09-29 | $13.80 | $13.80 | 4,180 | — | — |
| 2023-09-28 | $14.00 | $14.00 | 3,830 | — | — |
| 2023-09-27 | $14.60 | $14.60 | 6,215 | — | — |
| 2023-09-26 | $15.00 | $15.00 | 9,835 | — | — |
| 2023-09-25 | $15.20 | $15.20 | 30,365 | — | — |
| 2023-09-22 | $13.80 | $13.80 | 86,370 | — | — |
| 2023-09-21 | $20.40 | $20.40 | 5,485 | — | — |
| 2023-09-20 | $21.20 | $21.20 | 2,590 | — | — |
| 2023-09-19 | $21.00 | $21.00 | 13,070 | — | — |
| 2023-09-18 | $23.20 | $23.20 | 4,460 | — | — |
| 2023-09-15 | $24.40 | $24.40 | 10,265 | — | — |
| 2023-09-14 | $24.20 | $24.20 | 9,380 | — | — |
| 2023-09-13 | $25.80 | $25.80 | 4,890 | — | — |
| 2023-09-12 | $26.80 | $26.80 | 7,870 | — | — |
| 2023-09-11 | $26.20 | $26.20 | 2,725 | — | — |
| 2023-09-08 | $25.60 | $25.60 | 2,485 | — | — |
| 2023-09-07 | $26.20 | $26.20 | 4,855 | — | — |
| 2023-09-06 | $25.80 | $25.80 | 3,220 | — | — |
| 2023-09-05 | $25.00 | $25.00 | 6,435 | — | — |
| 2023-09-01 | $25.80 | $25.80 | 4,400 | — | — |
| 2023-08-31 | $25.00 | $25.00 | 3,910 | — | — |
| 2023-08-30 | $25.00 | $25.00 | 2,365 | — | — |
| 2023-08-29 | $25.40 | $25.40 | 2,665 | — | — |
| 2023-08-28 | $24.40 | $24.40 | 2,115 | — | — |
| 2023-08-25 | $24.60 | $24.60 | 2,815 | — | — |
| 2023-08-24 | $24.00 | $24.00 | 4,080 | — | — |
| 2023-08-23 | $24.60 | $24.60 | 5,320 | — | — |
| 2023-08-22 | $25.00 | $25.00 | 1,090 | — | — |
| 2023-08-21 | $25.00 | $25.00 | 3,845 | — | — |
| 2023-08-18 | $26.00 | $26.00 | 3,920 | — | — |
| 2023-08-17 | $26.00 | $26.00 | 6,665 | — | — |
| 2023-08-16 | $23.80 | $23.80 | 11,100 | — | — |
| 2023-08-15 | $24.20 | $24.20 | 6,550 | — | — |
| 2023-08-14 | $24.60 | $24.60 | 2,225 | — | — |
| 2023-08-11 | $24.60 | $24.60 | 3,455 | — | — |
| 2023-08-10 | $24.40 | $24.40 | 4,230 | — | — |
| 2023-08-09 | $24.40 | $24.40 | 6,505 | — | — |
| 2023-08-08 | $24.20 | $24.20 | 5,370 | — | — |
| 2023-08-07 | $24.60 | $24.60 | 7,320 | — | — |
| 2023-08-04 | $26.00 | $26.00 | 2,290 | — | — |
| 2023-08-03 | $26.00 | $26.00 | 3,705 | — | — |
| 2023-08-02 | $27.00 | $27.00 | 2,340 | — | — |
| 2023-08-01 | $27.40 | $27.40 | 6,985 | — | — |
| 2023-07-31 | $26.80 | $26.80 | 13,085 | — | — |
| 2023-07-28 | $25.40 | $25.40 | 3,660 | — | — |
| 2023-07-27 | $25.60 | $25.60 | 3,915 | — | — |
| 2023-07-26 | $25.80 | $25.80 | 5,385 | — | — |
| 2023-07-25 | $25.60 | $25.60 | 25,685 | — | — |
| 2023-07-24 | $26.00 | $26.00 | 66,165 | — | — |
| 2023-07-21 | $30.40 | $30.40 | 1,915 | — | — |
| 2023-07-20 | $30.20 | $30.20 | 3,905 | — | — |
| 2023-07-19 | $30.60 | $30.60 | 4,645 | — | — |
| 2023-07-18 | $30.40 | $30.40 | 7,360 | — | — |
| 2023-07-17 | $29.20 | $29.20 | 6,500 | — | — |
| 2023-07-14 | $27.80 | $27.80 | 3,025 | — | — |
| 2023-07-13 | $26.40 | $26.40 | 6,620 | — | — |
| 2023-07-12 | $26.00 | $26.00 | 21,370 | — | — |
| 2023-07-11 | $27.60 | $27.60 | 3,525 | — | — |
| 2023-07-10 | $28.20 | $28.20 | 1,455 | — | — |
| 2023-07-07 | $27.60 | $27.60 | 2,955 | — | — |
| 2023-07-06 | $27.20 | $27.20 | 1,695 | — | — |
| 2023-07-05 | $28.80 | $28.80 | 4,980 | — | — |
| 2023-07-03 | $28.20 | $28.20 | 5,775 | — | — |
| 2023-06-30 | $27.80 | $27.80 | 11,560 | — | — |
| 2023-06-29 | $28.60 | $28.60 | 2,190 | — | — |
| 2023-06-28 | $29.00 | $29.00 | 3,750 | — | — |
| 2023-06-27 | $30.00 | $30.00 | 3,625 | — | — |
| 2023-06-26 | $29.80 | $29.80 | 5,825 | — | — |
| 2023-06-23 | $30.00 | $30.00 | 8,270 | — | — |
| 2023-06-22 | $31.00 | $31.00 | 2,025 | — | — |
| 2023-06-21 | $30.80 | $30.80 | 3,010 | — | — |
| 2023-06-20 | $31.20 | $31.20 | 6,540 | — | — |
| 2023-06-16 | $34.40 | $34.40 | 20,440 | — | — |
| 2023-06-15 | $31.60 | $31.60 | 2,500 | — | — |
| 2023-06-14 | $30.80 | $30.80 | 4,105 | — | — |
| 2023-06-13 | $31.60 | $31.60 | 3,475 | — | — |
| 2023-06-12 | $29.20 | $29.20 | 9,385 | — | — |
| 2023-06-09 | $31.20 | $31.20 | 3,690 | — | — |
| 2023-06-08 | $31.40 | $31.40 | 5,425 | — | — |
| 2023-06-07 | $31.80 | $31.80 | 4,470 | — | — |
| 2023-06-06 | $32.00 | $32.00 | 4,350 | — | — |
| 2023-06-05 | $30.80 | $30.80 | 6,200 | — | — |
| 2023-06-02 | $30.80 | $30.80 | 10,860 | — | — |
| 2023-06-01 | $29.60 | $29.60 | 26,225 | — | — |
| 2023-05-31 | $31.00 | $31.00 | 8,610 | — | — |
| 2023-05-30 | $28.60 | $28.60 | 6,135 | — | — |
| 2023-05-26 | $29.00 | $29.00 | 2,230 | — | — |
| 2023-05-25 | $29.00 | $29.00 | 6,370 | — | — |
| 2023-05-24 | $30.80 | $30.80 | 1,770 | — | — |
| 2023-05-23 | $30.20 | $30.20 | 2,505 | — | — |
| 2023-05-22 | $30.80 | $30.80 | 3,750 | — | — |
| 2023-05-19 | $30.80 | $30.80 | 2,670 | — | — |
| 2023-05-18 | $30.80 | $30.80 | 6,785 | — | — |
| 2023-05-17 | $31.40 | $31.40 | 11,090 | — | — |
| 2023-05-16 | $32.40 | $32.40 | 4,340 | — | — |
| 2023-05-15 | $34.40 | $34.40 | 5,605 | — | — |
| 2023-05-12 | $35.40 | $35.40 | 7,365 | — | — |
| 2023-05-11 | $37.80 | $37.80 | 4,275 | — | — |
| 2023-05-10 | $38.20 | $38.20 | 5,025 | — | — |
| 2023-05-09 | $39.00 | $39.00 | 3,465 | — | — |
| 2023-05-08 | $40.00 | $40.00 | 8,595 | — | — |
| 2023-05-05 | $40.00 | $40.00 | 8,415 | — | — |
| 2023-05-04 | $40.40 | $40.40 | 11,900 | — | — |
| 2023-05-03 | $39.60 | $39.60 | 24,550 | — | — |
| 2023-05-02 | $38.00 | $38.00 | 54,850 | — | — |
| 2023-05-01 | $33.40 | $33.40 | 3,450 | — | — |
| 2023-04-28 | $34.00 | $34.00 | 2,090 | — | — |
| 2023-04-27 | $33.20 | $33.20 | 2,405 | — | — |
| 2023-04-26 | $32.00 | $32.00 | 1,975 | — | — |
| 2023-04-25 | $31.60 | $31.60 | 4,760 | — | — |
| 2023-04-24 | $33.00 | $33.00 | 2,345 | — | — |
| 2023-04-21 | $35.40 | $35.40 | 2,985 | — | — |
| 2023-04-20 | $34.00 | $34.00 | 1,850 | — | — |
| 2023-04-19 | $31.40 | $31.40 | 3,395 | — | — |
| 2023-04-18 | $32.40 | $32.40 | 2,360 | — | — |
| 2023-04-17 | $32.60 | $32.60 | 810 | — | — |
| 2023-04-14 | $33.40 | $33.40 | 2,595 | — | — |
| 2023-04-13 | $34.40 | $34.40 | 2,035 | — | — |
| 2023-04-12 | $32.20 | $32.20 | 5,070 | — | — |
| 2023-04-11 | $33.60 | $33.60 | 2,280 | — | — |
| 2023-04-10 | $34.60 | $34.60 | 4,025 | — | — |
| 2023-04-06 | $35.80 | $35.80 | 1,835 | — | — |
| 2023-04-05 | $35.60 | $35.60 | 2,895 | — | — |
| 2023-04-04 | $37.20 | $37.20 | 1,350 | — | — |
| 2023-04-03 | $38.80 | $38.80 | 2,150 | — | — |
| 2023-03-31 | $38.20 | $38.20 | 3,450 | — | — |
| 2023-03-30 | $38.40 | $38.40 | 3,965 | — | — |
| 2023-03-29 | $37.00 | $37.00 | 7,955 | — | — |
| 2023-03-28 | $33.60 | $33.60 | 3,525 | — | — |
| 2023-03-27 | $34.40 | $34.40 | 3,230 | — | — |
| 2023-03-24 | $33.00 | $33.00 | 3,180 | — | — |
| 2023-03-23 | $32.40 | $32.40 | 1,245 | — | — |
| 2023-03-22 | $33.00 | $33.00 | 1,590 | — | — |
| 2023-03-21 | $33.80 | $33.80 | 2,195 | — | — |
| 2023-03-20 | $33.00 | $33.00 | 5,455 | — | — |
| 2023-03-17 | $35.60 | $35.60 | 5,390 | — | — |
| 2023-03-16 | $34.40 | $34.40 | 14,875 | — | — |
| 2023-03-15 | $30.80 | $30.80 | 40,215 | — | — |
| 2023-03-14 | $36.40 | $36.40 | 4,705 | — | — |
| 2023-03-13 | $36.40 | $36.40 | 1,440 | — | — |
| 2023-03-10 | $36.60 | $36.60 | 4,360 | — | — |
| 2023-03-09 | $38.00 | $38.00 | 2,750 | — | — |
| 2023-03-08 | $40.60 | $40.60 | 1,960 | — | — |
| 2023-03-07 | $40.00 | $40.00 | 2,370 | — | — |
| 2023-03-06 | $38.80 | $38.80 | 1,765 | — | — |
| 2023-03-03 | $38.40 | $38.40 | 7,690 | — | — |
| 2023-03-02 | $41.00 | $41.00 | 4,725 | — | — |
| 2023-03-01 | $39.80 | $39.80 | 3,900 | — | — |
| 2023-02-28 | $40.00 | $40.00 | 5,035 | — | — |
| 2023-02-27 | $38.60 | $38.60 | 5,360 | — | — |
| 2023-02-24 | $37.60 | $37.60 | 6,340 | — | — |
| 2023-02-23 | $36.80 | $36.80 | 5,250 | — | — |
| 2023-02-22 | $35.60 | $35.60 | 5,890 | — | — |
| 2023-02-21 | $36.40 | $36.40 | 4,770 | — | — |
| 2023-02-17 | $39.20 | $39.20 | 49,130 | — | — |
| 2023-02-16 | $40.80 | $40.80 | 8,560 | — | — |
| 2023-02-15 | $40.40 | $40.40 | 4,525 | — | — |
| 2023-02-14 | $38.40 | $38.40 | 5,065 | — | — |
| 2023-02-13 | $36.60 | $36.60 | 10,130 | — | — |
| 2023-02-10 | $34.40 | $34.40 | 11,905 | — | — |
| 2023-02-09 | $35.20 | $35.20 | 42,365 | — | — |
| 2023-02-08 | $44.20 | $44.20 | 3,375 | — | — |
| 2023-02-07 | $42.40 | $42.40 | 3,350 | — | — |
| 2023-02-06 | $43.20 | $43.20 | 4,905 | — | — |
| 2023-02-03 | $44.60 | $44.60 | 9,245 | — | — |
| 2023-02-02 | $47.00 | $47.00 | 12,580 | — | — |
| 2023-02-01 | $47.40 | $47.40 | 8,150 | — | — |
| 2023-01-31 | $49.40 | $49.40 | 4,865 | — | — |
| 2023-01-30 | $52.00 | $52.00 | 2,065 | — | — |
| 2023-01-27 | $52.80 | $52.80 | 2,610 | — | — |
| 2023-01-26 | $52.60 | $52.60 | 3,610 | — | — |
| 2023-01-25 | $52.00 | $52.00 | 3,355 | — | — |
| 2023-01-24 | $53.60 | $53.60 | 3,130 | — | — |
| 2023-01-23 | $52.40 | $52.40 | 4,400 | — | — |
| 2023-01-20 | $52.00 | $52.00 | 8,040 | — | — |
| 2023-01-19 | $53.20 | $53.20 | 8,540 | — | — |
| 2023-01-18 | $52.00 | $52.00 | 10,180 | — | — |
| 2023-01-17 | $48.40 | $48.40 | 14,420 | — | — |
| 2023-01-13 | $48.00 | $48.00 | 16,730 | — | — |
| 2023-01-12 | $48.80 | $48.80 | 18,385 | — | — |
| 2023-01-11 | $48.60 | $48.60 | 9,035 | — | — |
| 2023-01-10 | $47.60 | $47.60 | 1,805 | — | — |
| 2023-01-09 | $46.60 | $46.60 | 5,745 | — | — |
| 2023-01-06 | $48.40 | $48.40 | 4,365 | — | — |
| 2023-01-05 | $47.80 | $47.80 | 3,565 | — | — |
| 2023-01-04 | $48.20 | $48.20 | 1,950 | — | — |
| 2023-01-03 | $47.80 | $47.80 | 2,995 | — | — |