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
- 2023-05-03 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 | $16.15 | $16.15 | 800 | — | — |
| 2023-12-28 | $16.23 | $16.23 | 1,000 | — | — |
| 2023-12-27 | $16.65 | $16.65 | 1,900 | — | — |
| 2023-12-26 | $16.78 | $16.78 | 1,000 | — | — |
| 2023-12-22 | $16.67 | $16.67 | 5,200 | — | — |
| 2023-12-21 | $16.69 | $16.69 | 2,300 | — | — |
| 2023-12-20 | $17.23 | $17.23 | 3,800 | — | — |
| 2023-12-19 | $16.65 | $16.65 | 8,800 | — | — |
| 2023-12-18 | $17.32 | $17.32 | 16,500 | — | — |
| 2023-12-15 | $16.16 | $16.16 | 7,800 | — | — |
| 2023-12-14 | $15.69 | $15.69 | 1,600 | — | — |
| 2023-12-13 | $15.46 | $15.46 | 2,000 | — | — |
| 2023-12-12 | $15.74 | $15.74 | 2,200 | — | — |
| 2023-12-11 | $16.22 | $16.22 | 600 | — | — |
| 2023-12-08 | $16.37 | $16.37 | 900 | — | — |
| 2023-12-07 | $16.31 | $16.31 | 1,900 | — | — |
| 2023-12-06 | $16.56 | $16.56 | 2,500 | — | — |
| 2023-12-05 | $16.98 | $16.98 | 500 | — | — |
| 2023-12-04 | $17.30 | $17.30 | 51,800 | — | — |
| 2023-12-01 | $16.48 | $16.48 | 3,600 | — | — |
| 2023-11-30 | $17.33 | $17.33 | 500 | — | — |
| 2023-11-29 | $17.64 | $17.64 | 300 | — | — |
| 2023-11-28 | $17.50 | $17.50 | 100 | — | — |
| 2023-11-27 | $17.70 | $17.70 | 400 | — | — |
| 2023-11-24 | $17.67 | $17.67 | 50,100 | — | — |
| 2023-11-22 | $17.03 | $17.03 | 100 | — | — |
| 2023-11-21 | $17.36 | $17.36 | 34,600 | — | — |
| 2023-11-20 | $17.55 | $17.55 | 14,800 | — | — |
| 2023-11-17 | $17.53 | $17.53 | 300 | — | — |
| 2023-11-16 | $17.73 | $17.73 | 100 | — | — |
| 2023-11-15 | $18.17 | $18.17 | 1,300 | — | — |
| 2023-11-14 | $17.19 | $17.19 | 32,200 | — | — |
| 2023-11-13 | $16.42 | $16.42 | 58,500 | — | — |
| 2023-11-10 | $16.60 | $16.60 | 100 | — | — |
| 2023-11-09 | $16.73 | $16.73 | 600 | — | — |
| 2023-11-08 | $16.85 | $16.85 | 14,800 | — | — |
| 2023-11-07 | $17.04 | $17.04 | 3,500 | — | — |
| 2023-11-06 | $17.25 | $17.25 | 1,100 | — | — |
| 2023-11-03 | $17.23 | $17.23 | 1,700 | — | — |
| 2023-11-02 | $17.50 | $17.50 | 3,800 | — | — |
| 2023-11-01 | $17.81 | $17.81 | 7,400 | — | — |
| 2023-10-31 | $18.22 | $18.22 | 1,200 | — | — |
| 2023-10-30 | $18.35 | $18.35 | 3,200 | — | — |
| 2023-10-27 | $18.15 | $18.15 | 3,200 | — | — |
| 2023-10-26 | $17.27 | $17.27 | 4,700 | — | — |
| 2023-10-25 | $16.45 | $16.45 | 3,700 | — | — |
| 2023-10-24 | $16.54 | $16.54 | 6,100 | — | — |
| 2023-10-23 | $16.02 | $16.02 | 4,800 | — | — |
| 2023-10-20 | $16.01 | $16.01 | 6,000 | — | — |
| 2023-10-19 | $15.48 | $15.48 | 6,900 | — | — |
| 2023-10-18 | $15.78 | $15.78 | 7,700 | — | — |
| 2023-10-17 | $16.21 | $16.21 | 2,400 | — | — |
| 2023-10-16 | $16.94 | $16.94 | 8,200 | — | — |
| 2023-10-13 | $16.12 | $16.12 | 600 | — | — |
| 2023-10-12 | $16.43 | $16.43 | 1,600 | — | — |
| 2023-10-11 | $15.84 | $15.84 | 24,500 | — | — |
| 2023-10-10 | $14.91 | $14.91 | 2,100 | — | — |
| 2023-10-09 | $14.31 | $14.31 | 5,900 | — | — |
| 2023-10-06 | $13.98 | $13.98 | 9,300 | — | — |
| 2023-10-05 | $13.96 | $13.96 | 5,500 | — | — |
| 2023-10-04 | $14.34 | $14.34 | 1,300 | — | — |
| 2023-10-03 | $14.71 | $14.71 | 5,200 | — | — |
| 2023-10-02 | $15.17 | $15.17 | 2,900 | — | — |
| 2023-09-29 | $15.77 | $15.77 | 4,600 | — | — |
| 2023-09-28 | $15.94 | $15.94 | 400 | — | — |
| 2023-09-27 | $16.61 | $16.61 | 1,400 | — | — |
| 2023-09-26 | $16.65 | $16.65 | 1,700 | — | — |
| 2023-09-25 | $17.50 | $17.50 | 15,700 | — | — |
| 2023-09-22 | $18.22 | $18.22 | 12,100 | — | — |
| 2023-09-21 | $17.83 | $17.83 | 15,200 | — | — |
| 2023-09-20 | $17.90 | $17.90 | 13,000 | — | — |
| 2023-09-19 | $16.90 | $16.90 | 3,900 | — | — |
| 2023-09-18 | $16.33 | $16.33 | 21,900 | — | — |
| 2023-09-15 | $15.90 | $15.90 | 4,000 | — | — |
| 2023-09-14 | $14.73 | $14.73 | 31,300 | — | — |
| 2023-09-13 | $14.67 | $14.67 | 1,000 | — | — |
| 2023-09-12 | $14.45 | $14.45 | 1,100 | — | — |
| 2023-09-11 | $14.68 | $14.68 | 1,300 | — | — |
| 2023-09-08 | $15.10 | $15.10 | 500 | — | — |
| 2023-09-07 | $15.45 | $15.45 | 1,000 | — | — |
| 2023-09-06 | $14.88 | $14.88 | 5,400 | — | — |
| 2023-09-05 | $15.55 | $15.55 | 3,900 | — | — |
| 2023-09-01 | $16.24 | $16.24 | 800 | — | — |
| 2023-08-31 | $16.31 | $16.31 | 4,100 | — | — |
| 2023-08-30 | $17.39 | $17.39 | 1,400 | — | — |
| 2023-08-29 | $17.72 | $17.72 | 1,300 | — | — |
| 2023-08-28 | $18.21 | $18.21 | 100 | — | — |
| 2023-08-25 | $18.18 | $18.18 | 900 | — | — |
| 2023-08-24 | $18.24 | $18.24 | 1,500 | — | — |
| 2023-08-23 | $18.10 | $18.10 | 400 | — | — |
| 2023-08-22 | $18.28 | $18.28 | 10,700 | — | — |
| 2023-08-21 | $18.44 | $18.44 | 7,400 | — | — |
| 2023-08-18 | $18.66 | $18.66 | 100 | — | — |
| 2023-08-17 | $18.73 | $18.73 | 2,200 | — | — |
| 2023-08-16 | $18.02 | $18.02 | 7,500 | — | — |
| 2023-08-15 | $19.05 | $19.05 | 1,500 | — | — |
| 2023-08-14 | $19.46 | $19.46 | 200 | — | — |
| 2023-08-11 | $19.54 | $19.54 | 1,100 | — | — |
| 2023-08-10 | $19.31 | $19.31 | 800 | — | — |
| 2023-08-09 | $19.38 | $19.38 | 100 | — | — |
| 2023-08-08 | $19.46 | $19.46 | 200 | — | — |
| 2023-08-07 | $19.88 | $19.88 | 500 | — | — |
| 2023-08-04 | $19.94 | $19.94 | 2,400 | — | — |
| 2023-08-03 | $19.96 | $19.96 | 100 | — | — |
| 2023-08-02 | $19.84 | $19.84 | 800 | — | — |
| 2023-08-01 | $20.12 | $20.12 | 2,800 | — | — |
| 2023-07-31 | $20.20 | $20.20 | 2,100 | — | — |
| 2023-07-28 | $20.51 | $20.51 | 1,000 | — | — |
| 2023-07-27 | $20.50 | $20.50 | 1,500 | — | — |
| 2023-07-26 | $19.89 | $19.89 | 100 | — | — |
| 2023-07-25 | $19.92 | $19.92 | 400 | — | — |
| 2023-07-24 | $19.74 | $19.74 | 700 | — | — |
| 2023-07-21 | $19.72 | $19.72 | 0 | — | — |
| 2023-07-20 | $19.97 | $19.97 | 100 | — | — |
| 2023-07-19 | $19.76 | $19.76 | 700 | — | — |
| 2023-07-18 | $19.67 | $19.67 | 200 | — | — |
| 2023-07-17 | $19.93 | $19.93 | 600 | — | — |
| 2023-07-14 | $19.68 | $19.68 | 800 | — | — |
| 2023-07-13 | $19.03 | $19.03 | 2,900 | — | — |
| 2023-07-12 | $18.56 | $18.56 | 100 | — | — |
| 2023-07-11 | $18.25 | $18.25 | 900 | — | — |
| 2023-07-10 | $18.49 | $18.49 | 500 | — | — |
| 2023-07-07 | $18.88 | $18.88 | 300 | — | — |
| 2023-07-06 | $18.48 | $18.48 | 300 | — | — |
| 2023-07-05 | $18.72 | $18.72 | 700 | — | — |
| 2023-07-03 | $19.68 | $19.68 | 1,500 | — | — |
| 2023-06-30 | $20.88 | $20.88 | 2,500 | — | — |
| 2023-06-29 | $19.74 | $19.74 | 1,000 | — | — |
| 2023-06-28 | $18.13 | $18.13 | 600 | — | — |
| 2023-06-27 | $17.92 | $17.92 | 100 | — | — |
| 2023-06-26 | $17.57 | $17.57 | 2,900 | — | — |
| 2023-06-23 | $18.34 | $18.34 | 100 | — | — |
| 2023-06-22 | $18.42 | $18.42 | 300 | — | — |
| 2023-06-21 | $18.73 | $18.73 | 5,900 | — | — |
| 2023-06-20 | $18.99 | $18.99 | 2,300 | — | — |
| 2023-06-16 | $20.96 | $20.96 | 1,600 | — | — |
| 2023-06-15 | $21.02 | $21.02 | 11,600 | — | — |
| 2023-06-14 | $20.66 | $20.66 | 4,800 | — | — |
| 2023-06-13 | $20.03 | $20.03 | 4,100 | — | — |
| 2023-06-12 | $19.17 | $19.17 | 7,300 | — | — |
| 2023-06-09 | $17.22 | $17.22 | 5,600 | — | — |
| 2023-06-08 | $15.74 | $15.74 | 2,800 | — | — |
| 2023-06-07 | $15.55 | $15.55 | 1,700 | — | — |
| 2023-06-06 | $14.97 | $14.97 | 200 | — | — |
| 2023-06-05 | $14.24 | $14.24 | 1,800 | — | — |
| 2023-06-02 | $15.52 | $15.52 | 1,000 | — | — |
| 2023-06-01 | $15.68 | $15.68 | 2,700 | — | — |
| 2023-05-31 | $14.68 | $14.68 | 100 | — | — |
| 2023-05-30 | $14.84 | $14.84 | 400 | — | — |
| 2023-05-26 | $14.66 | $14.66 | 1,600 | — | — |
| 2023-05-25 | $14.75 | $14.75 | 1,000 | — | — |
| 2023-05-24 | $14.35 | $14.35 | 100 | — | — |
| 2023-05-23 | $14.34 | $14.34 | 300 | — | — |
| 2023-05-22 | $14.56 | $14.56 | 400 | — | — |
| 2023-05-19 | $14.70 | $14.70 | 4,000 | — | — |
| 2023-05-18 | $14.71 | $14.71 | 2,000 | — | — |
| 2023-05-17 | $15.94 | $15.94 | 1,200 | — | — |
| 2023-05-16 | $16.29 | $16.29 | 2,900 | — | — |
| 2023-05-15 | $15.33 | $15.33 | 2,600 | — | — |
| 2023-05-12 | $15.32 | $15.32 | 2,200 | — | — |
| 2023-05-11 | $15.17 | $15.17 | 2,200 | — | — |
| 2023-05-10 | $14.34 | $14.34 | 4,000 | — | — |
| 2023-05-09 | $13.88 | $13.88 | 5,500 | — | — |
| 2023-05-08 | $12.59 | $12.59 | 2,600 | — | — |
| 2023-05-05 | $12.61 | $12.61 | 2,900 | — | — |
| 2023-05-04 | $13.08 | $13.08 | 3,800 | — | — |
| 2023-05-03 | $13.93 | $13.93 | 5,800 | — | — |