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
- 2020-06-08 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 | $19.54 | $34.27 | 27,100 | — | — |
| 2023-12-28 | $20.10 | $35.25 | 7,300 | — | — |
| 2023-12-27 | $20.24 | $35.50 | 4,500 | — | — |
| 2023-12-26 | $20.32 | $35.64 | 8,500 | — | — |
| 2023-12-22 | $19.97 | $35.02 | 6,400 | — | — |
| 2023-12-21 | $19.95 | $34.99 | 2,500 | — | — |
| 2023-12-20 | $19.55 | $34.29 | 12,200 | — | — |
| 2023-12-19 | $19.92 | $34.94 | 3,700 | — | — |
| 2023-12-18 | $19.45 | $34.11 | 3,200 | — | — |
| 2023-12-15 | $19.63 | $34.42 | 2,000 | — | — |
| 2023-12-14 | $20.03 | $35.13 | 18,500 | — | — |
| 2023-12-13 | $19.25 | $33.76 | 22,400 | — | — |
| 2023-12-12 | $18.25 | $32.00 | 4,400 | — | — |
| 2023-12-11 | $18.21 | $31.77 | 8,800 | — | — |
| 2023-12-08 | $18.12 | $31.62 | 18,400 | — | — |
| 2023-12-07 | $17.99 | $31.39 | 6,000 | — | — |
| 2023-12-06 | $17.67 | $30.83 | 5,500 | — | — |
| 2023-12-05 | $18.28 | $31.89 | 1,900 | — | — |
| 2023-12-04 | $18.53 | $32.33 | 4,300 | — | — |
| 2023-12-01 | $18.41 | $32.12 | 7,200 | — | — |
| 2023-11-30 | $17.68 | $30.84 | 3,400 | — | — |
| 2023-11-29 | $17.62 | $30.75 | 4,300 | — | — |
| 2023-11-28 | $17.23 | $30.07 | 800 | — | — |
| 2023-11-27 | $17.06 | $29.76 | 1,600 | — | — |
| 2023-11-24 | $17.16 | $29.93 | 600 | — | — |
| 2023-11-22 | $17.26 | $30.12 | 2,300 | — | — |
| 2023-11-21 | $17.16 | $29.94 | 6,800 | — | — |
| 2023-11-20 | $17.28 | $30.14 | 12,500 | — | — |
| 2023-11-17 | $17.23 | $30.06 | 5,500 | — | — |
| 2023-11-16 | $16.98 | $29.62 | 4,600 | — | — |
| 2023-11-15 | $17.53 | $30.58 | 4,300 | — | — |
| 2023-11-14 | $17.25 | $30.10 | 18,400 | — | — |
| 2023-11-13 | $16.06 | $28.02 | 700 | — | — |
| 2023-11-10 | $16.07 | $28.04 | 31,500 | — | — |
| 2023-11-09 | $15.87 | $27.69 | 3,400 | — | — |
| 2023-11-08 | $16.51 | $28.62 | 21,000 | — | — |
| 2023-11-07 | $16.37 | $28.37 | 1,400 | — | — |
| 2023-11-06 | $16.27 | $28.20 | 5,500 | — | — |
| 2023-11-03 | $16.65 | $28.85 | 10,000 | — | — |
| 2023-11-02 | $16.06 | $27.84 | 8,400 | — | — |
| 2023-11-01 | $15.16 | $26.28 | 3,100 | — | — |
| 2023-10-31 | $14.67 | $25.43 | 13,900 | — | — |
| 2023-10-30 | $14.13 | $24.49 | 2,800 | — | — |
| 2023-10-27 | $13.83 | $23.97 | 7,700 | — | — |
| 2023-10-26 | $14.08 | $24.41 | 7,400 | — | — |
| 2023-10-25 | $13.76 | $23.86 | 14,800 | — | — |
| 2023-10-24 | $14.51 | $25.14 | 67,800 | — | — |
| 2023-10-23 | $14.60 | $25.31 | 13,600 | — | — |
| 2023-10-20 | $14.95 | $25.91 | 19,500 | — | — |
| 2023-10-19 | $15.18 | $26.32 | 7,500 | — | — |
| 2023-10-18 | $15.83 | $27.44 | 30,600 | — | — |
| 2023-10-17 | $16.65 | $28.85 | 3,200 | — | — |
| 2023-10-16 | $16.49 | $28.58 | 7,000 | — | — |
| 2023-10-13 | $16.16 | $28.01 | 4,100 | — | — |
| 2023-10-12 | $16.58 | $28.73 | 10,700 | — | — |
| 2023-10-11 | $17.69 | $29.51 | 4,300 | — | — |
| 2023-10-10 | $17.30 | $28.86 | 4,600 | — | — |
| 2023-10-09 | $17.12 | $28.56 | 15,100 | — | — |
| 2023-10-06 | $16.62 | $27.71 | 14,000 | — | — |
| 2023-10-05 | $16.71 | $27.87 | 6,300 | — | — |
| 2023-10-04 | $16.31 | $27.20 | 30,300 | — | — |
| 2023-10-03 | $16.56 | $27.62 | 21,800 | — | — |
| 2023-10-02 | $17.40 | $29.02 | 39,400 | — | — |
| 2023-09-29 | $18.41 | $30.70 | 6,700 | — | — |
| 2023-09-28 | $18.16 | $30.28 | 14,000 | — | — |
| 2023-09-27 | $17.85 | $29.77 | 4,400 | — | — |
| 2023-09-26 | $18.05 | $30.09 | 5,000 | — | — |
| 2023-09-25 | $18.68 | $31.15 | 9,300 | — | — |
| 2023-09-22 | $18.93 | $31.57 | 12,400 | — | — |
| 2023-09-21 | $18.65 | $31.11 | 9,500 | — | — |
| 2023-09-20 | $19.81 | $33.03 | 8,900 | — | — |
| 2023-09-19 | $20.09 | $33.50 | 5,300 | — | — |
| 2023-09-18 | $20.07 | $33.47 | 2,300 | — | — |
| 2023-09-15 | $20.23 | $33.73 | 6,100 | — | — |
| 2023-09-14 | $19.96 | $33.29 | 13,200 | — | — |
| 2023-09-13 | $19.70 | $32.85 | 6,300 | — | — |
| 2023-09-12 | $19.72 | $32.88 | 4,900 | — | — |
| 2023-09-11 | $20.35 | $33.76 | 20,200 | — | — |
| 2023-09-08 | $19.73 | $32.73 | 4,400 | — | — |
| 2023-09-07 | $19.58 | $32.47 | 11,200 | — | — |
| 2023-09-06 | $19.57 | $32.46 | 5,700 | — | — |
| 2023-09-05 | $19.84 | $32.92 | 4,300 | — | — |
| 2023-09-01 | $20.19 | $33.50 | 27,400 | — | — |
| 2023-08-31 | $20.09 | $33.33 | 2,600 | — | — |
| 2023-08-30 | $19.91 | $33.02 | 62,100 | — | — |
| 2023-08-29 | $19.97 | $33.13 | 24,800 | — | — |
| 2023-08-28 | $19.58 | $32.48 | 15,000 | — | — |
| 2023-08-25 | $18.76 | $31.12 | 5,200 | — | — |
| 2023-08-24 | $18.69 | $31.01 | 9,800 | — | — |
| 2023-08-23 | $18.70 | $31.02 | 3,700 | — | — |
| 2023-08-22 | $18.02 | $29.89 | 7,000 | — | — |
| 2023-08-21 | $18.07 | $29.98 | 16,200 | — | — |
| 2023-08-18 | $18.20 | $30.19 | 6,800 | — | — |
| 2023-08-17 | $18.12 | $30.06 | 18,600 | — | — |
| 2023-08-16 | $18.63 | $30.91 | 10,800 | — | — |
| 2023-08-15 | $18.92 | $31.38 | 9,700 | — | — |
| 2023-08-14 | $19.25 | $31.94 | 22,700 | — | — |
| 2023-08-11 | $19.83 | $32.90 | 9,100 | — | — |
| 2023-08-10 | $19.90 | $33.01 | 11,300 | — | — |
| 2023-08-09 | $20.12 | $33.14 | 9,000 | — | — |
| 2023-08-08 | $20.12 | $33.14 | 11,700 | — | — |
| 2023-08-07 | $20.28 | $33.41 | 18,000 | — | — |
| 2023-08-04 | $20.14 | $33.18 | 10,400 | — | — |
| 2023-08-03 | $19.61 | $32.30 | 29,800 | — | — |
| 2023-08-02 | $20.07 | $33.06 | 27,800 | — | — |
| 2023-08-01 | $20.43 | $33.65 | 18,100 | — | — |
| 2023-07-31 | $20.83 | $34.32 | 7,700 | — | — |
| 2023-07-28 | $21.28 | $35.05 | 6,900 | — | — |
| 2023-07-27 | $20.73 | $34.15 | 14,700 | — | — |
| 2023-07-26 | $21.36 | $35.18 | 10,900 | — | — |
| 2023-07-25 | $20.96 | $34.53 | 10,400 | — | — |
| 2023-07-24 | $21.06 | $34.69 | 6,800 | — | — |
| 2023-07-21 | $20.77 | $34.22 | 6,900 | — | — |
| 2023-07-20 | $21.03 | $34.64 | 17,600 | — | — |
| 2023-07-19 | $21.35 | $35.17 | 6,400 | — | — |
| 2023-07-18 | $21.00 | $34.58 | 33,100 | — | — |
| 2023-07-17 | $20.56 | $33.86 | 9,200 | — | — |
| 2023-07-14 | $20.30 | $33.44 | 10,900 | — | — |
| 2023-07-13 | $20.52 | $33.80 | 43,700 | — | — |
| 2023-07-12 | $21.49 | $34.42 | 18,200 | — | — |
| 2023-07-11 | $20.57 | $32.94 | 3,700 | — | — |
| 2023-07-10 | $20.28 | $32.47 | 23,800 | — | — |
| 2023-07-07 | $19.68 | $31.52 | 3,300 | — | — |
| 2023-07-06 | $19.13 | $30.64 | 30,800 | — | — |
| 2023-07-05 | $19.77 | $31.67 | 4,100 | — | — |
| 2023-07-03 | $20.10 | $32.20 | 2,800 | — | — |
| 2023-06-30 | $20.10 | $32.19 | 6,000 | — | — |
| 2023-06-29 | $20.13 | $32.25 | 4,200 | — | — |
| 2023-06-28 | $19.91 | $31.89 | 1,500 | — | — |
| 2023-06-27 | $19.78 | $31.68 | 1,200 | — | — |
| 2023-06-26 | $19.20 | $30.75 | 7,400 | — | — |
| 2023-06-23 | $18.59 | $29.77 | 3,700 | — | — |
| 2023-06-22 | $19.16 | $30.69 | 4,100 | — | — |
| 2023-06-21 | $19.75 | $31.62 | 14,900 | — | — |
| 2023-06-20 | $19.47 | $31.19 | 9,300 | — | — |
| 2023-06-16 | $19.74 | $31.61 | 2,400 | — | — |
| 2023-06-15 | $19.97 | $31.98 | 5,300 | — | — |
| 2023-06-14 | $19.55 | $31.32 | 9,400 | — | — |
| 2023-06-13 | $19.41 | $31.09 | 5,500 | — | — |
| 2023-06-12 | $19.28 | $30.88 | 20,900 | — | — |
| 2023-06-09 | $18.84 | $30.17 | 5,200 | — | — |
| 2023-06-08 | $20.00 | $31.83 | 18,700 | — | — |
| 2023-06-07 | $19.10 | $30.39 | 5,300 | — | — |
| 2023-06-06 | $18.79 | $29.90 | 6,400 | — | — |
| 2023-06-05 | $18.17 | $28.91 | 11,700 | — | — |
| 2023-06-02 | $18.42 | $29.31 | 10,200 | — | — |
| 2023-06-01 | $17.58 | $27.97 | 2,700 | — | — |
| 2023-05-31 | $17.12 | $27.24 | 4,000 | — | — |
| 2023-05-30 | $17.33 | $27.57 | 7,700 | — | — |
| 2023-05-26 | $17.02 | $27.09 | 7,500 | — | — |
| 2023-05-25 | $16.16 | $25.72 | 4,000 | — | — |
| 2023-05-24 | $16.75 | $26.65 | 1,800 | — | — |
| 2023-05-23 | $17.41 | $27.70 | 4,800 | — | — |
| 2023-05-22 | $17.39 | $27.67 | 2,500 | — | — |
| 2023-05-19 | $17.13 | $27.26 | 1,300 | — | — |
| 2023-05-18 | $17.37 | $27.63 | 300 | — | — |
| 2023-05-17 | $17.06 | $27.15 | 1,300 | — | — |
| 2023-05-16 | $16.29 | $25.93 | 7,000 | — | — |
| 2023-05-15 | $16.71 | $26.58 | 2,700 | — | — |
| 2023-05-12 | $16.49 | $26.23 | 3,100 | — | — |
| 2023-05-11 | $16.60 | $26.41 | 2,100 | — | — |
| 2023-05-10 | $16.71 | $26.34 | 21,700 | — | — |
| 2023-05-09 | $16.65 | $26.24 | 7,400 | — | — |
| 2023-05-08 | $16.91 | $26.66 | 27,400 | — | — |
| 2023-05-05 | $16.90 | $26.64 | 14,000 | — | — |
| 2023-05-04 | $16.16 | $25.48 | 6,800 | — | — |
| 2023-05-03 | $16.71 | $26.34 | 14,700 | — | — |
| 2023-05-02 | $16.69 | $26.32 | 13,500 | — | — |
| 2023-05-01 | $17.58 | $27.72 | 12,100 | — | — |
| 2023-04-28 | $18.23 | $28.74 | 3,800 | — | — |
| 2023-04-27 | $17.92 | $28.26 | 800 | — | — |
| 2023-04-26 | $17.20 | $27.11 | 3,400 | — | — |
| 2023-04-25 | $17.12 | $26.98 | 2,000 | — | — |
| 2023-04-24 | $17.78 | $28.04 | 3,500 | — | — |
| 2023-04-21 | $17.87 | $28.17 | 1,900 | — | — |
| 2023-04-20 | $17.83 | $28.12 | 2,500 | — | — |
| 2023-04-19 | $17.91 | $28.24 | 2,100 | — | — |
| 2023-04-18 | $17.57 | $27.70 | 3,000 | — | — |
| 2023-04-17 | $17.90 | $28.22 | 6,600 | — | — |
| 2023-04-14 | $17.35 | $27.35 | 8,800 | — | — |
| 2023-04-13 | $17.57 | $27.70 | 4,000 | — | — |
| 2023-04-12 | $17.55 | $27.67 | 12,100 | — | — |
| 2023-04-11 | $18.26 | $27.71 | 5,600 | — | — |
| 2023-04-10 | $18.00 | $27.32 | 21,800 | — | — |
| 2023-04-06 | $18.45 | $28.00 | 1,600 | — | — |
| 2023-04-05 | $18.43 | $27.97 | 11,700 | — | — |
| 2023-04-04 | $18.30 | $27.78 | 1,600 | — | — |
| 2023-04-03 | $18.33 | $27.81 | 8,400 | — | — |
| 2023-03-31 | $18.52 | $28.11 | 15,400 | — | — |
| 2023-03-30 | $17.89 | $27.15 | 1,900 | — | — |
| 2023-03-29 | $17.72 | $26.90 | 3,000 | — | — |
| 2023-03-28 | $17.31 | $26.27 | 1,100 | — | — |
| 2023-03-27 | $17.37 | $26.36 | 1,500 | — | — |
| 2023-03-24 | $16.86 | $25.59 | 3,000 | — | — |
| 2023-03-23 | $16.20 | $24.59 | 12,700 | — | — |
| 2023-03-22 | $16.74 | $25.40 | 14,500 | — | — |
| 2023-03-21 | $17.35 | $26.33 | 4,600 | — | — |
| 2023-03-20 | $16.73 | $25.39 | 54,600 | — | — |
| 2023-03-17 | $16.48 | $25.00 | 18,900 | — | — |
| 2023-03-16 | $17.36 | $26.34 | 3,600 | — | — |
| 2023-03-15 | $17.28 | $26.23 | 14,000 | — | — |
| 2023-03-14 | $18.30 | $27.77 | 4,900 | — | — |
| 2023-03-13 | $17.92 | $27.19 | 15,500 | — | — |
| 2023-03-10 | $18.07 | $27.42 | 15,200 | — | — |
| 2023-03-09 | $19.46 | $29.43 | 13,400 | — | — |
| 2023-03-08 | $20.80 | $31.45 | 7,500 | — | — |
| 2023-03-07 | $21.05 | $31.83 | 3,500 | — | — |
| 2023-03-06 | $21.63 | $32.71 | 6,600 | — | — |
| 2023-03-03 | $21.54 | $32.57 | 2,500 | — | — |
| 2023-03-02 | $21.03 | $31.80 | 2,400 | — | — |
| 2023-03-01 | $21.17 | $32.01 | 10,700 | — | — |
| 2023-02-28 | $21.85 | $33.04 | 10,900 | — | — |
| 2023-02-27 | $21.98 | $33.23 | 4,900 | — | — |
| 2023-02-24 | $22.21 | $33.58 | 26,600 | — | — |
| 2023-02-23 | $22.70 | $34.33 | 2,700 | — | — |
| 2023-02-22 | $22.45 | $33.95 | 4,200 | — | — |
| 2023-02-21 | $22.28 | $33.70 | 10,200 | — | — |
| 2023-02-17 | $23.61 | $35.70 | 700 | — | — |
| 2023-02-16 | $23.67 | $35.79 | 1,300 | — | — |
| 2023-02-15 | $23.85 | $36.07 | 4,100 | — | — |
| 2023-02-14 | $23.72 | $35.87 | 5,600 | — | — |
| 2023-02-13 | $24.00 | $36.29 | 2,100 | — | — |
| 2023-02-10 | $23.45 | $35.46 | 7,600 | — | — |
| 2023-02-09 | $23.14 | $34.99 | 26,000 | — | — |
| 2023-02-08 | $24.41 | $36.74 | 4,300 | — | — |
| 2023-02-07 | $24.94 | $37.54 | 7,200 | — | — |
| 2023-02-06 | $24.56 | $36.97 | 11,400 | — | — |
| 2023-02-03 | $25.81 | $38.86 | 13,500 | — | — |
| 2023-02-02 | $26.15 | $39.36 | 3,600 | — | — |
| 2023-02-01 | $25.77 | $38.80 | 3,400 | — | — |
| 2023-01-31 | $25.02 | $37.66 | 2,300 | — | — |
| 2023-01-30 | $24.21 | $36.45 | 4,100 | — | — |
| 2023-01-27 | $24.78 | $37.30 | 3,700 | — | — |
| 2023-01-26 | $24.18 | $36.40 | 12,300 | — | — |
| 2023-01-25 | $23.75 | $35.75 | 6,000 | — | — |
| 2023-01-24 | $23.84 | $35.88 | 3,000 | — | — |
| 2023-01-23 | $23.98 | $36.11 | 1,900 | — | — |
| 2023-01-20 | $23.81 | $35.85 | 800 | — | — |
| 2023-01-19 | $23.34 | $35.14 | 2,500 | — | — |
| 2023-01-18 | $23.56 | $35.47 | 2,000 | — | — |
| 2023-01-17 | $23.58 | $35.50 | 1,400 | — | — |
| 2023-01-13 | $23.65 | $35.60 | 11,300 | — | — |
| 2023-01-12 | $23.35 | $35.16 | 23,700 | — | — |
| 2023-01-11 | $23.72 | $34.51 | 16,800 | — | — |
| 2023-01-10 | $23.00 | $33.47 | 4,900 | — | — |
| 2023-01-09 | $22.57 | $32.84 | 21,800 | — | — |
| 2023-01-06 | $22.54 | $32.79 | 12,900 | — | — |
| 2023-01-05 | $22.03 | $32.06 | 12,800 | — | — |
| 2023-01-04 | $22.18 | $32.27 | 21,300 | — | — |
| 2023-01-03 | $21.53 | $31.33 | 5,200 | — | — |