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
- 2023-02-15 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 | $16.23 | $16.23 | 3,900 | — | — |
| 2023-12-28 | $16.37 | $16.37 | 400 | — | — |
| 2023-12-27 | $17.20 | $17.20 | 1,900 | — | — |
| 2023-12-26 | $17.56 | $17.56 | 4,700 | — | — |
| 2023-12-22 | $17.07 | $17.07 | 900 | — | — |
| 2023-12-21 | $16.95 | $16.95 | 2,400 | — | — |
| 2023-12-20 | $16.86 | $16.86 | 4,000 | — | — |
| 2023-12-19 | $17.36 | $17.36 | 1,500 | — | — |
| 2023-12-18 | $16.68 | $16.68 | 4,500 | — | — |
| 2023-12-15 | $16.25 | $16.25 | 4,100 | — | — |
| 2023-12-14 | $16.52 | $16.52 | 11,500 | — | — |
| 2023-12-13 | $15.14 | $15.14 | 6,000 | — | — |
| 2023-12-12 | $14.51 | $14.51 | 2,500 | — | — |
| 2023-12-11 | $15.20 | $15.20 | 8,300 | — | — |
| 2023-12-08 | $15.01 | $15.01 | 2,100 | — | — |
| 2023-12-07 | $14.63 | $14.63 | 11,500 | — | — |
| 2023-12-06 | $14.80 | $14.80 | 10,100 | — | — |
| 2023-12-05 | $15.57 | $15.57 | 3,900 | — | — |
| 2023-12-04 | $16.32 | $16.32 | 700 | — | — |
| 2023-12-01 | $16.66 | $16.66 | 900 | — | — |
| 2023-11-30 | $16.47 | $16.47 | 6,800 | — | — |
| 2023-11-29 | $16.20 | $16.20 | 900 | — | — |
| 2023-11-28 | $16.52 | $16.52 | 500 | — | — |
| 2023-11-27 | $16.51 | $16.51 | 2,300 | — | — |
| 2023-11-24 | $16.67 | $16.67 | 1,200 | — | — |
| 2023-11-22 | $16.53 | $16.53 | 1,700 | — | — |
| 2023-11-21 | $16.58 | $16.58 | 2,600 | — | — |
| 2023-11-20 | $16.83 | $16.83 | 1,100 | — | — |
| 2023-11-17 | $16.72 | $16.72 | 3,800 | — | — |
| 2023-11-16 | $15.68 | $15.68 | 600 | — | — |
| 2023-11-15 | $16.72 | $16.72 | 400 | — | — |
| 2023-11-14 | $16.84 | $16.84 | 700 | — | — |
| 2023-11-13 | $16.41 | $16.41 | 20,200 | — | — |
| 2023-11-10 | $16.09 | $16.09 | 3,700 | — | — |
| 2023-11-09 | $15.49 | $15.49 | 1,700 | — | — |
| 2023-11-08 | $15.75 | $15.75 | 6,600 | — | — |
| 2023-11-07 | $16.26 | $16.26 | 600 | — | — |
| 2023-11-06 | $17.50 | $17.50 | 1,500 | — | — |
| 2023-11-03 | $18.18 | $18.18 | 5,900 | — | — |
| 2023-11-02 | $18.87 | $18.87 | 2,600 | — | — |
| 2023-11-01 | $17.50 | $17.50 | 2,700 | — | — |
| 2023-10-31 | $17.63 | $17.63 | 3,200 | — | — |
| 2023-10-30 | $17.22 | $17.22 | 18,800 | — | — |
| 2023-10-27 | $17.22 | $17.22 | 19,000 | — | — |
| 2023-10-26 | $18.32 | $18.32 | 1,200 | — | — |
| 2023-10-25 | $18.86 | $18.86 | 700 | — | — |
| 2023-10-24 | $19.01 | $19.01 | 2,400 | — | — |
| 2023-10-23 | $19.57 | $19.57 | 4,300 | — | — |
| 2023-10-20 | $20.83 | $20.83 | 2,100 | — | — |
| 2023-10-19 | $21.89 | $21.89 | 3,100 | — | — |
| 2023-10-18 | $21.95 | $21.95 | 12,000 | — | — |
| 2023-10-17 | $21.20 | $21.20 | 1,200 | — | — |
| 2023-10-16 | $20.71 | $20.71 | 2,700 | — | — |
| 2023-10-13 | $20.10 | $20.10 | 400 | — | — |
| 2023-10-12 | $18.84 | $18.84 | 400 | — | — |
| 2023-10-11 | $18.88 | $18.88 | 3,200 | — | — |
| 2023-10-10 | $19.37 | $19.37 | 2,000 | — | — |
| 2023-10-09 | $19.26 | $19.26 | 15,300 | — | — |
| 2023-10-06 | $17.59 | $17.59 | 2,000 | — | — |
| 2023-10-05 | $16.94 | $16.94 | 2,800 | — | — |
| 2023-10-04 | $17.32 | $17.32 | 6,800 | — | — |
| 2023-10-03 | $19.40 | $19.40 | 1,600 | — | — |
| 2023-10-02 | $19.69 | $19.69 | 6,300 | — | — |
| 2023-09-29 | $21.21 | $21.21 | 200 | — | — |
| 2023-09-28 | $22.54 | $22.54 | 800 | — | — |
| 2023-09-27 | $22.39 | $22.39 | 5,700 | — | — |
| 2023-09-26 | $20.76 | $20.76 | 400 | — | — |
| 2023-09-25 | $21.15 | $21.15 | 500 | — | — |
| 2023-09-22 | $20.45 | $20.45 | 900 | — | — |
| 2023-09-21 | $20.36 | $20.36 | 2,000 | — | — |
| 2023-09-20 | $21.16 | $21.16 | 1,300 | — | — |
| 2023-09-19 | $21.98 | $21.98 | 5,500 | — | — |
| 2023-09-18 | $22.62 | $22.62 | 3,000 | — | — |
| 2023-09-15 | $22.26 | $22.26 | 400 | — | — |
| 2023-09-14 | $23.19 | $23.19 | 1,600 | — | — |
| 2023-09-13 | $22.48 | $22.48 | 2,200 | — | — |
| 2023-09-12 | $22.89 | $22.89 | 3,800 | — | — |
| 2023-09-11 | $21.42 | $21.42 | 1,400 | — | — |
| 2023-09-08 | $22.60 | $22.60 | 1,900 | — | — |
| 2023-09-07 | $21.75 | $21.75 | 100 | — | — |
| 2023-09-06 | $21.95 | $21.95 | 2,900 | — | — |
| 2023-09-05 | $21.90 | $21.90 | 1,800 | — | — |
| 2023-09-01 | $21.40 | $21.40 | 8,000 | — | — |
| 2023-08-31 | $20.00 | $20.00 | 1,300 | — | — |
| 2023-08-30 | $19.90 | $19.90 | 600 | — | — |
| 2023-08-29 | $19.67 | $19.67 | 300 | — | — |
| 2023-08-28 | $19.58 | $19.58 | 500 | — | — |
| 2023-08-25 | $19.39 | $19.39 | 1,200 | — | — |
| 2023-08-24 | $18.70 | $18.70 | 200 | — | — |
| 2023-08-23 | $19.02 | $19.02 | 1,600 | — | — |
| 2023-08-22 | $19.46 | $19.46 | 1,600 | — | — |
| 2023-08-21 | $19.88 | $19.88 | 1,900 | — | — |
| 2023-08-18 | $20.17 | $20.17 | 1,000 | — | — |
| 2023-08-17 | $19.62 | $19.62 | 2,200 | — | — |
| 2023-08-16 | $18.92 | $18.92 | 1,600 | — | — |
| 2023-08-15 | $19.45 | $19.45 | 3,000 | — | — |
| 2023-08-14 | $20.82 | $20.82 | 1,300 | — | — |
| 2023-08-11 | $21.19 | $21.19 | 1,100 | — | — |
| 2023-08-10 | $20.21 | $20.21 | 1,000 | — | — |
| 2023-08-09 | $20.11 | $20.11 | 2,400 | — | — |
| 2023-08-08 | $19.44 | $19.44 | 900 | — | — |
| 2023-08-07 | $19.19 | $19.19 | 200 | — | — |
| 2023-08-04 | $19.08 | $19.08 | 2,100 | — | — |
| 2023-08-03 | $18.91 | $18.91 | 7,300 | — | — |
| 2023-08-02 | $18.49 | $18.49 | 8,100 | — | — |
| 2023-08-01 | $19.37 | $19.37 | 1,600 | — | — |
| 2023-07-31 | $19.51 | $19.51 | 3,800 | — | — |
| 2023-07-28 | $18.65 | $18.65 | 8,700 | — | — |
| 2023-07-27 | $18.32 | $18.32 | 1,000 | — | — |
| 2023-07-26 | $18.70 | $18.70 | 3,800 | — | — |
| 2023-07-25 | $18.72 | $18.72 | 1,200 | — | — |
| 2023-07-24 | $18.34 | $18.34 | 11,500 | — | — |
| 2023-07-21 | $17.44 | $17.44 | 2,900 | — | — |
| 2023-07-20 | $16.86 | $16.86 | 2,800 | — | — |
| 2023-07-19 | $16.21 | $16.21 | 12,000 | — | — |
| 2023-07-18 | $15.89 | $15.89 | 700 | — | — |
| 2023-07-17 | $15.24 | $15.24 | 300 | — | — |
| 2023-07-14 | $15.35 | $15.35 | 1,500 | — | — |
| 2023-07-13 | $16.86 | $16.86 | 2,800 | — | — |
| 2023-07-12 | $16.89 | $16.89 | 1,700 | — | — |
| 2023-07-11 | $16.46 | $16.46 | 5,800 | — | — |
| 2023-07-10 | $15.37 | $15.37 | 200 | — | — |
| 2023-07-07 | $15.23 | $15.23 | 700 | — | — |
| 2023-07-06 | $14.34 | $14.34 | 100 | — | — |
| 2023-07-05 | $15.50 | $15.50 | 200 | — | — |
| 2023-07-03 | $15.75 | $15.75 | 200 | — | — |
| 2023-06-30 | $15.65 | $15.65 | 6,700 | — | — |
| 2023-06-29 | $15.31 | $15.31 | 1,200 | — | — |
| 2023-06-28 | $14.77 | $14.77 | 1,000 | — | — |
| 2023-06-27 | $14.41 | $14.41 | 2,200 | — | — |
| 2023-06-26 | $14.37 | $14.37 | 1,400 | — | — |
| 2023-06-23 | $13.74 | $13.74 | 800 | — | — |
| 2023-06-22 | $13.98 | $13.98 | 2,500 | — | — |
| 2023-06-21 | $14.70 | $14.70 | 2,700 | — | — |
| 2023-06-20 | $14.39 | $14.39 | 2,400 | — | — |
| 2023-06-16 | $15.54 | $15.54 | 400 | — | — |
| 2023-06-15 | $15.43 | $15.43 | 100 | — | — |
| 2023-06-14 | $15.00 | $15.00 | 200 | — | — |
| 2023-06-13 | $15.52 | $15.52 | 1,000 | — | — |
| 2023-06-12 | $15.41 | $15.41 | 1,900 | — | — |
| 2023-06-09 | $15.96 | $15.96 | 700 | — | — |
| 2023-06-08 | $16.12 | $16.12 | 1,000 | — | — |
| 2023-06-07 | $16.39 | $16.39 | 2,800 | — | — |
| 2023-06-06 | $15.16 | $15.16 | 1,200 | — | — |
| 2023-06-05 | $14.95 | $14.95 | 100 | — | — |
| 2023-06-02 | $15.25 | $15.25 | 1,400 | — | — |
| 2023-06-01 | $14.00 | $14.00 | 1,000 | — | — |
| 2023-05-31 | $13.73 | $13.73 | 500 | — | — |
| 2023-05-30 | $14.60 | $14.60 | 400 | — | — |
| 2023-05-26 | $15.18 | $15.18 | 500 | — | — |
| 2023-05-25 | $15.19 | $15.19 | 100 | — | — |
| 2023-05-24 | $16.09 | $16.09 | 400 | — | — |
| 2023-05-23 | $15.92 | $15.92 | 2,400 | — | — |
| 2023-05-22 | $15.52 | $15.52 | 400 | — | — |
| 2023-05-19 | $15.54 | $15.54 | 0 | — | — |
| 2023-05-18 | $15.10 | $15.10 | 100 | — | — |
| 2023-05-17 | $14.93 | $14.93 | 200 | — | — |
| 2023-05-16 | $14.00 | $14.00 | 700 | — | — |
| 2023-05-15 | $15.04 | $15.04 | 1,100 | — | — |
| 2023-05-12 | $14.76 | $14.76 | 100 | — | — |
| 2023-05-11 | $14.77 | $14.77 | 1,500 | — | — |
| 2023-05-10 | $15.18 | $15.18 | 200 | — | — |
| 2023-05-09 | $15.74 | $15.74 | 200 | — | — |
| 2023-05-08 | $15.78 | $15.77 | 1,900 | — | — |
| 2023-05-05 | $15.81 | $15.81 | 300 | — | — |
| 2023-05-04 | $14.60 | $14.60 | 1,100 | — | — |
| 2023-05-03 | $15.13 | $15.13 | 1,200 | — | — |
| 2023-05-02 | $16.29 | $16.29 | 100 | — | — |
| 2023-05-01 | $18.49 | $18.49 | 300 | — | — |
| 2023-04-28 | $18.94 | $18.94 | 300 | — | — |
| 2023-04-27 | $18.09 | $18.09 | 200 | — | — |
| 2023-04-26 | $18.21 | $18.21 | 100 | — | — |
| 2023-04-25 | $18.86 | $18.86 | 100 | — | — |
| 2023-04-24 | $20.09 | $20.09 | 100 | — | — |
| 2023-04-21 | $19.30 | $19.30 | 200 | — | — |
| 2023-04-20 | $19.64 | $19.64 | 400 | — | — |
| 2023-04-19 | $20.26 | $20.26 | 600 | — | — |
| 2023-04-18 | $20.64 | $20.64 | 200 | — | — |
| 2023-04-17 | $20.67 | $20.67 | 100 | — | — |
| 2023-04-14 | $21.67 | $21.67 | 100 | — | — |
| 2023-04-13 | $21.62 | $21.62 | 100 | — | — |
| 2023-04-12 | $21.19 | $21.19 | 200 | — | — |
| 2023-04-11 | $21.15 | $21.15 | 900 | — | — |
| 2023-04-10 | $20.62 | $20.62 | 3,800 | — | — |
| 2023-04-06 | $20.02 | $20.02 | 2,900 | — | — |
| 2023-04-05 | $20.95 | $20.95 | 2,300 | — | — |
| 2023-04-04 | $20.08 | $20.08 | 4,500 | — | — |
| 2023-04-03 | $21.46 | $21.46 | 3,600 | — | — |
| 2023-03-31 | $18.78 | $18.78 | 6,300 | — | — |
| 2023-03-30 | $18.39 | $18.39 | 700 | — | — |
| 2023-03-29 | $18.29 | $18.29 | 900 | — | — |
| 2023-03-28 | $17.49 | $17.49 | 500 | — | — |
| 2023-03-27 | $16.61 | $16.61 | 300 | — | — |
| 2023-03-24 | $15.46 | $15.46 | 1,100 | — | — |
| 2023-03-23 | $15.61 | $15.61 | 500 | — | — |
| 2023-03-22 | $16.21 | $16.21 | 2,300 | — | — |
| 2023-03-21 | $17.16 | $17.16 | 2,000 | — | — |
| 2023-03-20 | $15.59 | $15.59 | 200 | — | — |
| 2023-03-17 | $14.73 | $14.73 | 700 | — | — |
| 2023-03-16 | $15.40 | $15.40 | 300 | — | — |
| 2023-03-15 | $14.52 | $14.52 | 2,500 | — | — |
| 2023-03-14 | $17.73 | $17.73 | 1,500 | — | — |
| 2023-03-13 | $17.14 | $17.14 | 1,900 | — | — |
| 2023-03-10 | $18.47 | $18.47 | 100 | — | — |
| 2023-03-09 | $19.27 | $19.27 | 100 | — | — |
| 2023-03-08 | $20.05 | $20.05 | 600 | — | — |
| 2023-03-07 | $20.55 | $20.55 | 100 | — | — |
| 2023-03-06 | $21.65 | $21.65 | 200 | — | — |
| 2023-03-03 | $21.74 | $21.74 | 100 | — | — |
| 2023-03-02 | $20.86 | $20.86 | 100 | — | — |
| 2023-03-01 | $20.33 | $20.33 | 500 | — | — |
| 2023-02-28 | $19.00 | $19.00 | 100 | — | — |
| 2023-02-27 | $19.75 | $19.75 | 100 | — | — |
| 2023-02-24 | $19.44 | $19.44 | 300 | — | — |
| 2023-02-23 | $19.77 | $19.77 | 600 | — | — |
| 2023-02-22 | $18.93 | $18.93 | 300 | — | — |
| 2023-02-21 | $19.47 | $19.47 | 300 | — | — |
| 2023-02-17 | $19.64 | $19.64 | 400 | — | — |
| 2023-02-16 | $21.89 | $21.89 | 100 | — | — |
| 2023-02-15 | $22.67 | $22.67 | 900 | — | — |