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
- 2020-06-03 to 2026-09-02
- 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 | $18.72 | $29.16 | 2,900 | — | — |
| 2023-12-28 | $18.76 | $29.23 | 5,100 | — | — |
| 2023-12-27 | $18.79 | $29.28 | 7,700 | — | — |
| 2023-12-26 | $18.72 | $29.16 | 4,300 | — | — |
| 2023-12-22 | $18.68 | $29.11 | 5,700 | — | — |
| 2023-12-21 | $18.62 | $29.01 | 800 | — | — |
| 2023-12-20 | $18.50 | $28.83 | 2,700 | — | — |
| 2023-12-19 | $18.72 | $29.17 | 2,100 | — | — |
| 2023-12-18 | $18.66 | $29.07 | 5,300 | — | — |
| 2023-12-15 | $18.69 | $29.12 | 6,600 | — | — |
| 2023-12-14 | $18.70 | $29.14 | 4,900 | — | — |
| 2023-12-13 | $18.47 | $28.77 | 1,100 | — | — |
| 2023-12-12 | $18.08 | $28.18 | 600 | — | — |
| 2023-12-11 | $18.26 | $28.16 | 1,800 | — | — |
| 2023-12-08 | $18.31 | $28.24 | 1,400 | — | — |
| 2023-12-07 | $18.33 | $28.28 | 3,100 | — | — |
| 2023-12-06 | $18.23 | $28.12 | 3,100 | — | — |
| 2023-12-05 | $18.26 | $28.17 | 5,800 | — | — |
| 2023-12-04 | $18.28 | $28.20 | 12,100 | — | — |
| 2023-12-01 | $18.27 | $28.18 | 5,000 | — | — |
| 2023-11-30 | $18.14 | $27.98 | 2,200 | — | — |
| 2023-11-29 | $18.04 | $27.83 | 4,800 | — | — |
| 2023-11-28 | $17.93 | $27.66 | 200 | — | — |
| 2023-11-27 | $17.93 | $27.67 | 19,700 | — | — |
| 2023-11-24 | $17.95 | $27.68 | 5,200 | — | — |
| 2023-11-22 | $17.88 | $27.58 | 8,800 | — | — |
| 2023-11-21 | $17.82 | $27.49 | 4,100 | — | — |
| 2023-11-20 | $17.85 | $27.53 | 4,500 | — | — |
| 2023-11-17 | $17.70 | $27.30 | 2,900 | — | — |
| 2023-11-16 | $17.59 | $27.13 | 2,700 | — | — |
| 2023-11-15 | $17.48 | $26.97 | 900 | — | — |
| 2023-11-14 | $17.42 | $26.88 | 6,600 | — | — |
| 2023-11-13 | $17.01 | $26.24 | 4,400 | — | — |
| 2023-11-10 | $17.02 | $26.26 | 4,100 | — | — |
| 2023-11-09 | $16.83 | $25.96 | 4,100 | — | — |
| 2023-11-08 | $17.32 | $26.43 | 800 | — | — |
| 2023-11-07 | $17.31 | $26.41 | 3,200 | — | — |
| 2023-11-06 | $17.22 | $26.28 | 1,600 | — | — |
| 2023-11-03 | $17.58 | $26.83 | 3,200 | — | — |
| 2023-11-02 | $17.20 | $26.25 | 5,600 | — | — |
| 2023-11-01 | $16.61 | $25.34 | 3,100 | — | — |
| 2023-10-31 | $16.24 | $24.78 | 1,100 | — | — |
| 2023-10-30 | $16.01 | $24.44 | 1,100 | — | — |
| 2023-10-27 | $15.81 | $24.13 | 2,400 | — | — |
| 2023-10-26 | $15.90 | $24.26 | 1,900 | — | — |
| 2023-10-25 | $15.80 | $24.11 | 4,100 | — | — |
| 2023-10-24 | $16.36 | $24.96 | 8,200 | — | — |
| 2023-10-23 | $16.02 | $24.45 | 6,000 | — | — |
| 2023-10-20 | $16.31 | $24.89 | 7,500 | — | — |
| 2023-10-19 | $16.39 | $25.01 | 11,400 | — | — |
| 2023-10-18 | $16.75 | $25.56 | 1,200 | — | — |
| 2023-10-17 | $16.92 | $25.82 | 2,400 | — | — |
| 2023-10-16 | $17.08 | $26.06 | 800 | — | — |
| 2023-10-13 | $17.05 | $26.01 | 2,100 | — | — |
| 2023-10-12 | $17.12 | $26.13 | 3,000 | — | — |
| 2023-10-11 | $17.57 | $26.41 | 3,500 | — | — |
| 2023-10-10 | $17.52 | $26.33 | 1,100 | — | — |
| 2023-10-09 | $17.42 | $26.20 | 13,800 | — | — |
| 2023-10-06 | $17.26 | $25.95 | 2,700 | — | — |
| 2023-10-05 | $17.12 | $25.73 | 3,600 | — | — |
| 2023-10-04 | $17.21 | $25.88 | 1,600 | — | — |
| 2023-10-03 | $17.07 | $25.66 | 3,600 | — | — |
| 2023-10-02 | $17.54 | $26.37 | 27,400 | — | — |
| 2023-09-29 | $17.74 | $26.67 | 3,000 | — | — |
| 2023-09-28 | $17.63 | $26.50 | 200 | — | — |
| 2023-09-27 | $17.53 | $26.35 | 2,800 | — | — |
| 2023-09-26 | $17.51 | $26.33 | 6,500 | — | — |
| 2023-09-25 | $17.85 | $26.84 | 1,700 | — | — |
| 2023-09-22 | $17.98 | $27.02 | 3,000 | — | — |
| 2023-09-21 | $17.90 | $26.91 | 3,500 | — | — |
| 2023-09-20 | $18.23 | $27.40 | 2,200 | — | — |
| 2023-09-19 | $18.25 | $27.43 | 2,100 | — | — |
| 2023-09-18 | $18.27 | $27.46 | 1,600 | — | — |
| 2023-09-15 | $18.25 | $27.44 | 8,100 | — | — |
| 2023-09-14 | $18.40 | $27.66 | 2,500 | — | — |
| 2023-09-13 | $18.64 | $28.02 | 8,000 | — | — |
| 2023-09-12 | $18.37 | $27.62 | 3,700 | — | — |
| 2023-09-11 | $19.67 | $29.26 | 3,300 | — | — |
| 2023-09-08 | $18.80 | $27.96 | 2,400 | — | — |
| 2023-09-07 | $18.80 | $27.96 | 6,300 | — | — |
| 2023-09-06 | $18.91 | $28.13 | 4,600 | — | — |
| 2023-09-05 | $19.00 | $28.27 | 3,500 | — | — |
| 2023-09-01 | $19.14 | $28.47 | 4,500 | — | — |
| 2023-08-31 | $19.05 | $28.34 | 500 | — | — |
| 2023-08-30 | $19.03 | $28.30 | 700 | — | — |
| 2023-08-29 | $18.98 | $28.24 | 4,900 | — | — |
| 2023-08-28 | $18.75 | $27.89 | 1,200 | — | — |
| 2023-08-25 | $18.64 | $27.73 | 9,200 | — | — |
| 2023-08-24 | $18.59 | $27.65 | 3,100 | — | — |
| 2023-08-23 | $18.79 | $27.94 | 7,700 | — | — |
| 2023-08-22 | $18.57 | $27.62 | 3,400 | — | — |
| 2023-08-21 | $18.60 | $27.67 | 1,800 | — | — |
| 2023-08-18 | $18.60 | $27.66 | 2,300 | — | — |
| 2023-08-17 | $18.59 | $27.66 | 2,100 | — | — |
| 2023-08-16 | $18.84 | $28.02 | 1,300 | — | — |
| 2023-08-15 | $19.03 | $28.30 | 3,300 | — | — |
| 2023-08-14 | $19.28 | $28.68 | 500 | — | — |
| 2023-08-11 | $19.26 | $28.65 | 2,100 | — | — |
| 2023-08-10 | $19.31 | $28.72 | 5,100 | — | — |
| 2023-08-09 | $20.00 | $29.44 | 16,000 | — | — |
| 2023-08-08 | $19.58 | $28.82 | 5,000 | — | — |
| 2023-08-07 | $19.63 | $28.89 | 2,100 | — | — |
| 2023-08-04 | $19.45 | $28.63 | 3,100 | — | — |
| 2023-08-03 | $19.41 | $28.57 | 7,100 | — | — |
| 2023-08-02 | $19.58 | $28.83 | 2,700 | — | — |
| 2023-08-01 | $19.81 | $29.16 | 800 | — | — |
| 2023-07-31 | $19.87 | $29.25 | 8,100 | — | — |
| 2023-07-28 | $19.77 | $29.10 | 1,600 | — | — |
| 2023-07-27 | $19.52 | $28.73 | 4,600 | — | — |
| 2023-07-26 | $19.75 | $29.07 | 3,400 | — | — |
| 2023-07-25 | $19.63 | $28.89 | 5,800 | — | — |
| 2023-07-24 | $19.59 | $28.84 | 2,000 | — | — |
| 2023-07-21 | $19.59 | $28.83 | 700 | — | — |
| 2023-07-20 | $19.53 | $28.75 | 2,000 | — | — |
| 2023-07-19 | $19.64 | $28.91 | 3,600 | — | — |
| 2023-07-18 | $19.62 | $28.88 | 6,900 | — | — |
| 2023-07-17 | $19.49 | $28.69 | 5,700 | — | — |
| 2023-07-14 | $19.44 | $28.61 | 2,100 | — | — |
| 2023-07-13 | $19.50 | $28.70 | 2,800 | — | — |
| 2023-07-12 | $19.76 | $28.71 | 6,800 | — | — |
| 2023-07-11 | $19.51 | $28.36 | 2,800 | — | — |
| 2023-07-10 | $19.44 | $28.25 | 1,900 | — | — |
| 2023-07-07 | $19.32 | $28.08 | 6,100 | — | — |
| 2023-07-06 | $19.19 | $27.89 | 3,800 | — | — |
| 2023-07-05 | $19.56 | $28.42 | 1,900 | — | — |
| 2023-07-03 | $19.58 | $28.46 | 1,100 | — | — |
| 2023-06-30 | $19.48 | $28.30 | 2,400 | — | — |
| 2023-06-29 | $19.30 | $28.05 | 4,400 | — | — |
| 2023-06-28 | $19.33 | $28.09 | 5,100 | — | — |
| 2023-06-27 | $19.19 | $27.89 | 1,600 | — | — |
| 2023-06-26 | $19.07 | $27.72 | 4,100 | — | — |
| 2023-06-23 | $19.09 | $27.74 | 5,600 | — | — |
| 2023-06-22 | $19.21 | $27.92 | 11,300 | — | — |
| 2023-06-21 | $19.22 | $27.93 | 2,900 | — | — |
| 2023-06-20 | $19.31 | $28.06 | 2,500 | — | — |
| 2023-06-16 | $19.38 | $28.17 | 2,900 | — | — |
| 2023-06-15 | $19.46 | $28.28 | 700 | — | — |
| 2023-06-14 | $19.25 | $27.98 | 3,200 | — | — |
| 2023-06-13 | $19.31 | $28.06 | 4,900 | — | — |
| 2023-06-12 | $19.08 | $27.73 | 6,300 | — | — |
| 2023-06-09 | $19.12 | $27.78 | 4,200 | — | — |
| 2023-06-08 | $19.30 | $27.76 | 3,600 | — | — |
| 2023-06-07 | $19.25 | $27.68 | 3,500 | — | — |
| 2023-06-06 | $19.23 | $27.66 | 4,100 | — | — |
| 2023-06-05 | $19.15 | $27.54 | 1,600 | — | — |
| 2023-06-02 | $19.12 | $27.49 | 1,900 | — | — |
| 2023-06-01 | $18.90 | $27.19 | 7,600 | — | — |
| 2023-05-31 | $18.66 | $26.84 | 3,400 | — | — |
| 2023-05-30 | $18.69 | $26.88 | 7,900 | — | — |
| 2023-05-26 | $18.65 | $26.82 | 1,900 | — | — |
| 2023-05-25 | $18.34 | $26.39 | 4,900 | — | — |
| 2023-05-24 | $18.37 | $26.42 | 1,700 | — | — |
| 2023-05-23 | $18.56 | $26.69 | 2,100 | — | — |
| 2023-05-22 | $18.79 | $27.03 | 600 | — | — |
| 2023-05-19 | $18.77 | $26.99 | 1,600 | — | — |
| 2023-05-18 | $18.77 | $26.99 | 1,700 | — | — |
| 2023-05-17 | $18.71 | $26.91 | 2,900 | — | — |
| 2023-05-16 | $18.53 | $26.65 | 1,100 | — | — |
| 2023-05-15 | $18.66 | $26.84 | 5,500 | — | — |
| 2023-05-12 | $18.55 | $26.68 | 2,100 | — | — |
| 2023-05-11 | $18.67 | $26.86 | 5,100 | — | — |
| 2023-05-10 | $18.96 | $26.94 | 3,300 | — | — |
| 2023-05-09 | $18.99 | $26.98 | 1,900 | — | — |
| 2023-05-08 | $19.06 | $27.07 | 5,900 | — | — |
| 2023-05-05 | $19.17 | $27.24 | 1,700 | — | — |
| 2023-05-04 | $18.84 | $26.76 | 8,100 | — | — |
| 2023-05-03 | $18.99 | $26.99 | 3,500 | — | — |
| 2023-05-02 | $19.08 | $27.11 | 7,600 | — | — |
| 2023-05-01 | $19.40 | $27.57 | 3,500 | — | — |
| 2023-04-28 | $19.55 | $27.78 | 3,800 | — | — |
| 2023-04-27 | $19.19 | $27.26 | 1,800 | — | — |
| 2023-04-26 | $18.96 | $26.94 | 2,500 | — | — |
| 2023-04-25 | $19.02 | $27.03 | 6,400 | — | — |
| 2023-04-24 | $19.29 | $27.41 | 2,500 | — | — |
| 2023-04-21 | $19.30 | $27.43 | 500 | — | — |
| 2023-04-20 | $19.32 | $27.45 | 2,600 | — | — |
| 2023-04-19 | $19.40 | $27.56 | 3,400 | — | — |
| 2023-04-18 | $19.46 | $27.65 | 700 | — | — |
| 2023-04-17 | $19.44 | $27.62 | 5,700 | — | — |
| 2023-04-14 | $19.47 | $27.66 | 1,500 | — | — |
| 2023-04-13 | $19.59 | $27.84 | 600 | — | — |
| 2023-04-12 | $19.39 | $27.56 | 2,700 | — | — |
| 2023-04-11 | $19.72 | $27.64 | 2,700 | — | — |
| 2023-04-10 | $19.50 | $27.33 | 11,100 | — | — |
| 2023-04-06 | $19.36 | $27.13 | 5,900 | — | — |
| 2023-04-05 | $19.33 | $27.09 | 4,200 | — | — |
| 2023-04-04 | $19.42 | $27.21 | 10,000 | — | — |
| 2023-04-03 | $19.66 | $27.55 | 3,700 | — | — |
| 2023-03-31 | $19.73 | $27.65 | 1,400 | — | — |
| 2023-03-30 | $19.46 | $27.28 | 4,700 | — | — |
| 2023-03-29 | $19.28 | $27.02 | 1,100 | — | — |
| 2023-03-28 | $18.92 | $26.51 | 3,900 | — | — |
| 2023-03-27 | $19.00 | $26.63 | 2,100 | — | — |
| 2023-03-24 | $18.86 | $26.43 | 2,200 | — | — |
| 2023-03-23 | $18.98 | $26.60 | 1,300 | — | — |
| 2023-03-22 | $19.04 | $26.69 | 1,700 | — | — |
| 2023-03-21 | $19.06 | $26.71 | 2,600 | — | — |
| 2023-03-20 | $18.79 | $26.33 | 8,900 | — | — |
| 2023-03-17 | $18.89 | $26.48 | 2,300 | — | — |
| 2023-03-16 | $19.31 | $27.06 | 3,100 | — | — |
| 2023-03-15 | $19.07 | $26.73 | 2,600 | — | — |
| 2023-03-14 | $19.56 | $27.42 | 7,100 | — | — |
| 2023-03-13 | $19.19 | $26.89 | 6,700 | — | — |
| 2023-03-10 | $19.76 | $27.69 | 11,100 | — | — |
| 2023-03-09 | $20.40 | $28.28 | 2,000 | — | — |
| 2023-03-08 | $20.86 | $28.92 | 7,000 | — | — |
| 2023-03-07 | $20.88 | $28.94 | 10,100 | — | — |
| 2023-03-06 | $21.14 | $29.30 | 2,700 | — | — |
| 2023-03-03 | $21.10 | $29.25 | 6,800 | — | — |
| 2023-03-02 | $20.88 | $28.94 | 3,500 | — | — |
| 2023-03-01 | $20.91 | $28.99 | 2,900 | — | — |
| 2023-02-28 | $20.96 | $29.05 | 5,000 | — | — |
| 2023-02-27 | $20.93 | $29.01 | 1,600 | — | — |
| 2023-02-24 | $20.79 | $28.82 | 400 | — | — |
| 2023-02-23 | $20.93 | $29.02 | 1,800 | — | — |
| 2023-02-22 | $20.81 | $28.85 | 2,000 | — | — |
| 2023-02-21 | $20.79 | $28.81 | 6,900 | — | — |
| 2023-02-17 | $21.44 | $29.72 | 1,600 | — | — |
| 2023-02-16 | $21.60 | $29.94 | 4,100 | — | — |
| 2023-02-15 | $21.83 | $30.26 | 1,600 | — | — |
| 2023-02-14 | $21.85 | $30.29 | 1,800 | — | — |
| 2023-02-13 | $21.89 | $30.34 | 10,400 | — | — |
| 2023-02-10 | $21.77 | $30.18 | 1,000 | — | — |
| 2023-02-09 | $21.75 | $30.14 | 7,800 | — | — |
| 2023-02-08 | $22.11 | $30.38 | 3,000 | — | — |
| 2023-02-07 | $22.26 | $30.58 | 8,500 | — | — |
| 2023-02-06 | $22.01 | $30.24 | 9,700 | — | — |
| 2023-02-03 | $22.26 | $30.58 | 3,300 | — | — |
| 2023-02-02 | $22.57 | $31.01 | 6,600 | — | — |
| 2023-02-01 | $22.28 | $30.61 | 3,700 | — | — |
| 2023-01-31 | $22.03 | $30.27 | 3,500 | — | — |
| 2023-01-30 | $21.75 | $29.88 | 6,800 | — | — |
| 2023-01-27 | $21.85 | $30.02 | 2,300 | — | — |
| 2023-01-26 | $21.72 | $29.85 | 1,200 | — | — |
| 2023-01-25 | $21.55 | $29.61 | 9,000 | — | — |
| 2023-01-24 | $21.61 | $29.69 | 7,300 | — | — |
| 2023-01-23 | $21.63 | $29.71 | 13,400 | — | — |
| 2023-01-20 | $21.42 | $29.44 | 6,600 | — | — |
| 2023-01-19 | $21.21 | $29.14 | 2,200 | — | — |
| 2023-01-18 | $21.34 | $29.32 | 5,900 | — | — |
| 2023-01-17 | $21.38 | $29.37 | 2,500 | — | — |
| 2023-01-13 | $21.27 | $29.22 | 1,700 | — | — |
| 2023-01-12 | $21.33 | $29.31 | 5,600 | — | — |
| 2023-01-11 | $21.45 | $28.99 | 1,700 | — | — |
| 2023-01-10 | $21.08 | $28.49 | 5,900 | — | — |
| 2023-01-09 | $20.92 | $28.27 | 11,600 | — | — |
| 2023-01-06 | $20.73 | $28.02 | 1,400 | — | — |
| 2023-01-05 | $20.26 | $27.38 | 3,300 | — | — |
| 2023-01-04 | $20.44 | $27.63 | 5,700 | — | — |
| 2023-01-03 | $20.17 | $27.26 | 1,800 | — | — |