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
- 2017-11-02 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 | $19.54 | $19.54 | 551,600 | — | — |
| 2023-12-28 | $19.96 | $19.96 | 667,900 | — | — |
| 2023-12-27 | $19.79 | $19.79 | 692,100 | — | — |
| 2023-12-26 | $19.88 | $19.88 | 1,044,700 | — | — |
| 2023-12-22 | $18.52 | $18.52 | 432,300 | — | — |
| 2023-12-21 | $18.56 | $18.56 | 448,500 | — | — |
| 2023-12-20 | $17.80 | $17.80 | 656,200 | — | — |
| 2023-12-19 | $18.65 | $18.65 | 845,300 | — | — |
| 2023-12-18 | $18.30 | $18.30 | 573,600 | — | — |
| 2023-12-15 | $17.90 | $17.90 | 924,100 | — | — |
| 2023-12-14 | $17.89 | $17.89 | 937,100 | — | — |
| 2023-12-13 | $17.67 | $17.67 | 761,300 | — | — |
| 2023-12-12 | $17.00 | $17.00 | 661,500 | — | — |
| 2023-12-11 | $17.25 | $17.25 | 1,231,100 | — | — |
| 2023-12-08 | $16.00 | $16.00 | 456,900 | — | — |
| 2023-12-07 | $16.12 | $16.12 | 556,000 | — | — |
| 2023-12-06 | $15.86 | $15.86 | 577,700 | — | — |
| 2023-12-05 | $16.03 | $16.03 | 558,300 | — | — |
| 2023-12-04 | $16.62 | $16.62 | 649,100 | — | — |
| 2023-12-01 | $16.86 | $16.86 | 559,600 | — | — |
| 2023-11-30 | $16.64 | $16.64 | 720,900 | — | — |
| 2023-11-29 | $16.70 | $16.70 | 966,500 | — | — |
| 2023-11-28 | $17.20 | $17.20 | 522,500 | — | — |
| 2023-11-27 | $17.67 | $17.67 | 693,800 | — | — |
| 2023-11-24 | $17.30 | $17.30 | 451,800 | — | — |
| 2023-11-22 | $17.62 | $17.62 | 581,100 | — | — |
| 2023-11-21 | $17.50 | $17.50 | 671,600 | — | — |
| 2023-11-20 | $18.66 | $18.66 | 861,100 | — | — |
| 2023-11-17 | $17.68 | $17.68 | 913,000 | — | — |
| 2023-11-16 | $17.93 | $17.93 | 721,100 | — | — |
| 2023-11-15 | $18.24 | $18.24 | 698,100 | — | — |
| 2023-11-14 | $17.84 | $17.84 | 918,500 | — | — |
| 2023-11-13 | $17.23 | $17.23 | 926,100 | — | — |
| 2023-11-10 | $17.03 | $17.03 | 936,300 | — | — |
| 2023-11-09 | $16.31 | $16.31 | 1,721,100 | — | — |
| 2023-11-08 | $17.68 | $17.68 | 1,829,100 | — | — |
| 2023-11-07 | $15.80 | $15.80 | 2,107,600 | — | — |
| 2023-11-06 | $15.00 | $15.00 | 1,084,300 | — | — |
| 2023-11-03 | $15.10 | $15.09 | 1,054,800 | — | — |
| 2023-11-02 | $14.54 | $14.54 | 1,224,000 | — | — |
| 2023-11-01 | $13.58 | $13.58 | 1,344,900 | — | — |
| 2023-10-31 | $13.60 | $13.60 | 1,859,300 | — | — |
| 2023-10-30 | $12.81 | $12.81 | 3,517,700 | — | — |
| 2023-10-27 | $13.71 | $13.71 | 6,163,000 | — | — |
| 2023-10-26 | $17.56 | $17.56 | 1,274,900 | — | — |
| 2023-10-25 | $18.21 | $18.21 | 1,577,600 | — | — |
| 2023-10-24 | $18.75 | $18.75 | 1,677,400 | — | — |
| 2023-10-23 | $18.09 | $18.09 | 1,975,700 | — | — |
| 2023-10-20 | $17.86 | $17.86 | 1,492,000 | — | — |
| 2023-10-19 | $17.48 | $17.48 | 1,938,300 | — | — |
| 2023-10-18 | $19.24 | $19.24 | 1,303,900 | — | — |
| 2023-10-17 | $19.75 | $19.75 | 2,685,100 | — | — |
| 2023-10-16 | $18.63 | $18.63 | 1,139,400 | — | — |
| 2023-10-13 | $19.00 | $19.00 | 1,447,300 | — | — |
| 2023-10-12 | $19.80 | $19.80 | 1,254,800 | — | — |
| 2023-10-11 | $20.07 | $20.07 | 1,823,000 | — | — |
| 2023-10-10 | $19.68 | $19.68 | 2,094,000 | — | — |
| 2023-10-09 | $18.22 | $18.22 | 1,124,700 | — | — |
| 2023-10-06 | $18.61 | $18.61 | 1,295,700 | — | — |
| 2023-10-05 | $17.30 | $17.30 | 793,800 | — | — |
| 2023-10-04 | $18.00 | $18.00 | 954,800 | — | — |
| 2023-10-03 | $17.15 | $17.15 | 1,014,300 | — | — |
| 2023-10-02 | $18.62 | $18.62 | 780,500 | — | — |
| 2023-09-29 | $18.11 | $18.11 | 821,200 | — | — |
| 2023-09-28 | $18.27 | $18.27 | 952,400 | — | — |
| 2023-09-27 | $17.62 | $17.62 | 948,800 | — | — |
| 2023-09-26 | $16.74 | $16.74 | 960,500 | — | — |
| 2023-09-25 | $16.63 | $16.63 | 913,900 | — | — |
| 2023-09-22 | $15.66 | $15.66 | 886,700 | — | — |
| 2023-09-21 | $15.52 | $15.52 | 510,600 | — | — |
| 2023-09-20 | $15.77 | $15.77 | 582,600 | — | — |
| 2023-09-19 | $15.96 | $15.96 | 659,500 | — | — |
| 2023-09-18 | $15.72 | $15.72 | 725,300 | — | — |
| 2023-09-15 | $15.52 | $15.52 | 1,747,200 | — | — |
| 2023-09-14 | $16.74 | $16.74 | 904,500 | — | — |
| 2023-09-13 | $17.59 | $17.59 | 751,300 | — | — |
| 2023-09-12 | $17.79 | $17.79 | 965,500 | — | — |
| 2023-09-11 | $18.54 | $18.54 | 573,700 | — | — |
| 2023-09-08 | $18.73 | $18.73 | 640,800 | — | — |
| 2023-09-07 | $18.72 | $18.72 | 1,115,600 | — | — |
| 2023-09-06 | $19.34 | $19.34 | 1,496,900 | — | — |
| 2023-09-05 | $19.63 | $19.63 | 1,585,800 | — | — |
| 2023-09-01 | $18.43 | $18.43 | 1,112,900 | — | — |
| 2023-08-31 | $17.56 | $17.56 | 1,062,500 | — | — |
| 2023-08-30 | $17.23 | $17.23 | 1,123,000 | — | — |
| 2023-08-29 | $16.20 | $16.20 | 951,400 | — | — |
| 2023-08-28 | $15.30 | $15.30 | 648,400 | — | — |
| 2023-08-25 | $15.52 | $15.52 | 808,800 | — | — |
| 2023-08-24 | $15.36 | $15.36 | 1,336,300 | — | — |
| 2023-08-23 | $16.36 | $16.36 | 2,724,500 | — | — |
| 2023-08-22 | $14.63 | $14.63 | 1,735,100 | — | — |
| 2023-08-21 | $13.73 | $13.73 | 708,400 | — | — |
| 2023-08-18 | $13.01 | $13.01 | 487,400 | — | — |
| 2023-08-17 | $13.09 | $13.09 | 431,500 | — | — |
| 2023-08-16 | $12.98 | $12.98 | 458,800 | — | — |
| 2023-08-15 | $13.45 | $13.45 | 398,300 | — | — |
| 2023-08-14 | $13.79 | $13.79 | 460,100 | — | — |
| 2023-08-11 | $13.51 | $13.51 | 491,700 | — | — |
| 2023-08-10 | $13.89 | $13.89 | 914,300 | — | — |
| 2023-08-09 | $13.24 | $13.24 | 652,100 | — | — |
| 2023-08-08 | $13.60 | $13.60 | 928,100 | — | — |
| 2023-08-07 | $13.53 | $13.53 | 1,404,900 | — | — |
| 2023-08-04 | $12.54 | $12.54 | 1,778,900 | — | — |
| 2023-08-03 | $11.97 | $11.97 | 632,700 | — | — |
| 2023-08-02 | $11.99 | $11.99 | 774,800 | — | — |
| 2023-08-01 | $12.74 | $12.74 | 586,100 | — | — |
| 2023-07-31 | $13.10 | $13.10 | 673,000 | — | — |
| 2023-07-28 | $12.76 | $12.76 | 544,400 | — | — |
| 2023-07-27 | $12.39 | $12.39 | 588,500 | — | — |
| 2023-07-26 | $12.30 | $12.30 | 603,800 | — | — |
| 2023-07-25 | $12.74 | $12.74 | 404,000 | — | — |
| 2023-07-24 | $12.78 | $12.78 | 405,700 | — | — |
| 2023-07-21 | $12.97 | $12.97 | 379,100 | — | — |
| 2023-07-20 | $12.87 | $12.87 | 514,800 | — | — |
| 2023-07-19 | $13.21 | $13.21 | 447,100 | — | — |
| 2023-07-18 | $13.50 | $13.50 | 474,600 | — | — |
| 2023-07-17 | $13.52 | $13.52 | 399,700 | — | — |
| 2023-07-14 | $13.33 | $13.33 | 447,400 | — | — |
| 2023-07-13 | $13.90 | $13.90 | 655,100 | — | — |
| 2023-07-12 | $13.17 | $13.17 | 436,700 | — | — |
| 2023-07-11 | $13.05 | $13.05 | 603,200 | — | — |
| 2023-07-10 | $13.19 | $13.19 | 887,700 | — | — |
| 2023-07-07 | $13.40 | $13.40 | 867,200 | — | — |
| 2023-07-06 | $13.54 | $13.54 | 989,600 | — | — |
| 2023-07-05 | $13.87 | $13.87 | 1,393,100 | — | — |
| 2023-07-03 | $14.83 | $14.83 | 1,979,800 | — | — |
| 2023-06-30 | $13.08 | $13.08 | 742,700 | — | — |
| 2023-06-29 | $13.38 | $13.38 | 587,200 | — | — |
| 2023-06-28 | $12.85 | $12.85 | 521,700 | — | — |
| 2023-06-27 | $12.77 | $12.77 | 582,200 | — | — |
| 2023-06-26 | $11.93 | $11.93 | 468,600 | — | — |
| 2023-06-23 | $11.77 | $11.77 | 951,900 | — | — |
| 2023-06-22 | $12.51 | $12.51 | 680,900 | — | — |
| 2023-06-21 | $11.80 | $11.80 | 485,100 | — | — |
| 2023-06-20 | $11.75 | $11.75 | 565,100 | — | — |
| 2023-06-16 | $11.64 | $11.64 | 1,034,500 | — | — |
| 2023-06-15 | $11.42 | $11.42 | 399,400 | — | — |
| 2023-06-14 | $11.41 | $11.41 | 625,600 | — | — |
| 2023-06-13 | $10.97 | $10.97 | 451,600 | — | — |
| 2023-06-12 | $10.53 | $10.53 | 1,056,100 | — | — |
| 2023-06-09 | $10.69 | $10.69 | 490,800 | — | — |
| 2023-06-08 | $10.59 | $10.59 | 418,500 | — | — |
| 2023-06-07 | $10.90 | $10.90 | 581,100 | — | — |
| 2023-06-06 | $10.33 | $10.33 | 572,400 | — | — |
| 2023-06-05 | $9.73 | $9.73 | 659,800 | — | — |
| 2023-06-02 | $9.96 | $9.96 | 529,000 | — | — |
| 2023-06-01 | $10.01 | $10.01 | 550,900 | — | — |
| 2023-05-31 | $10.11 | $10.11 | 1,487,800 | — | — |
| 2023-05-30 | $10.21 | $10.21 | 474,400 | — | — |
| 2023-05-26 | $10.71 | $10.71 | 501,900 | — | — |
| 2023-05-25 | $9.88 | $9.88 | 621,900 | — | — |
| 2023-05-24 | $9.23 | $9.23 | 520,900 | — | — |
| 2023-05-23 | $9.64 | $9.64 | 389,700 | — | — |
| 2023-05-22 | $9.84 | $9.84 | 439,600 | — | — |
| 2023-05-19 | $9.73 | $9.73 | 425,600 | — | — |
| 2023-05-18 | $9.75 | $9.75 | 378,500 | — | — |
| 2023-05-17 | $9.96 | $9.96 | 580,000 | — | — |
| 2023-05-16 | $9.70 | $9.70 | 577,700 | — | — |
| 2023-05-15 | $9.69 | $9.69 | 902,100 | — | — |
| 2023-05-12 | $9.15 | $9.15 | 664,000 | — | — |
| 2023-05-11 | $9.73 | $9.73 | 490,700 | — | — |
| 2023-05-10 | $9.45 | $9.45 | 823,100 | — | — |
| 2023-05-09 | $9.94 | $9.94 | 521,900 | — | — |
| 2023-05-08 | $10.07 | $10.07 | 922,700 | — | — |
| 2023-05-05 | $10.47 | $10.47 | 1,187,200 | — | — |
| 2023-05-04 | $8.88 | $8.88 | 476,300 | — | — |
| 2023-05-03 | $9.14 | $9.14 | 346,400 | — | — |
| 2023-05-02 | $9.19 | $9.19 | 455,500 | — | — |
| 2023-05-01 | $9.34 | $9.34 | 339,500 | — | — |
| 2023-04-28 | $9.35 | $9.35 | 493,700 | — | — |
| 2023-04-27 | $9.34 | $9.34 | 562,900 | — | — |
| 2023-04-26 | $9.56 | $9.56 | 454,700 | — | — |
| 2023-04-25 | $9.61 | $9.61 | 612,900 | — | — |
| 2023-04-24 | $10.26 | $10.26 | 351,000 | — | — |
| 2023-04-21 | $10.44 | $10.44 | 459,300 | — | — |
| 2023-04-20 | $10.89 | $10.89 | 610,400 | — | — |
| 2023-04-19 | $10.49 | $10.49 | 332,600 | — | — |
| 2023-04-18 | $10.39 | $10.39 | 284,200 | — | — |
| 2023-04-17 | $10.63 | $10.63 | 276,200 | — | — |
| 2023-04-14 | $10.55 | $10.55 | 576,100 | — | — |
| 2023-04-13 | $10.27 | $10.27 | 300,300 | — | — |
| 2023-04-12 | $10.56 | $10.56 | 379,200 | — | — |
| 2023-04-11 | $10.75 | $10.75 | 403,200 | — | — |
| 2023-04-10 | $11.00 | $11.00 | 458,600 | — | — |
| 2023-04-06 | $11.11 | $11.11 | 554,500 | — | — |
| 2023-04-05 | $10.68 | $10.68 | 577,200 | — | — |
| 2023-04-04 | $11.18 | $11.18 | 677,800 | — | — |
| 2023-04-03 | $12.20 | $12.20 | 666,500 | — | — |
| 2023-03-31 | $11.70 | $11.70 | 417,900 | — | — |
| 2023-03-30 | $11.75 | $11.75 | 297,300 | — | — |
| 2023-03-29 | $11.71 | $11.71 | 331,800 | — | — |
| 2023-03-28 | $11.01 | $11.01 | 421,100 | — | — |
| 2023-03-27 | $11.16 | $11.16 | 315,100 | — | — |
| 2023-03-24 | $11.17 | $11.17 | 487,600 | — | — |
| 2023-03-23 | $11.47 | $11.47 | 682,000 | — | — |
| 2023-03-22 | $11.15 | $11.15 | 738,600 | — | — |
| 2023-03-21 | $11.88 | $11.88 | 460,800 | — | — |
| 2023-03-20 | $11.86 | $11.86 | 349,200 | — | — |
| 2023-03-17 | $11.90 | $11.90 | 590,900 | — | — |
| 2023-03-16 | $12.28 | $12.28 | 470,900 | — | — |
| 2023-03-15 | $12.25 | $12.25 | 688,900 | — | — |
| 2023-03-14 | $12.64 | $12.64 | 918,700 | — | — |
| 2023-03-13 | $11.81 | $11.81 | 741,200 | — | — |
| 2023-03-10 | $11.74 | $11.74 | 689,900 | — | — |
| 2023-03-09 | $12.13 | $12.13 | 714,300 | — | — |
| 2023-03-08 | $12.47 | $12.47 | 795,300 | — | — |
| 2023-03-07 | $11.83 | $11.83 | 992,700 | — | — |
| 2023-03-06 | $11.85 | $11.85 | 2,565,400 | — | — |
| 2023-03-03 | $10.69 | $10.69 | 991,800 | — | — |
| 2023-03-02 | $10.24 | $10.24 | 1,296,100 | — | — |
| 2023-03-01 | $10.55 | $10.55 | 837,300 | — | — |
| 2023-02-28 | $10.38 | $10.38 | 900,900 | — | — |
| 2023-02-27 | $10.49 | $10.49 | 1,442,500 | — | — |
| 2023-02-24 | $11.53 | $11.53 | 971,400 | — | — |
| 2023-02-23 | $11.60 | $11.60 | 663,100 | — | — |
| 2023-02-22 | $11.59 | $11.59 | 1,114,000 | — | — |
| 2023-02-21 | $12.11 | $12.11 | 1,155,800 | — | — |
| 2023-02-17 | $12.58 | $12.58 | 864,800 | — | — |
| 2023-02-16 | $13.05 | $13.05 | 725,400 | — | — |
| 2023-02-15 | $14.18 | $14.18 | 742,400 | — | — |
| 2023-02-14 | $13.89 | $13.89 | 946,900 | — | — |
| 2023-02-13 | $13.16 | $13.16 | 873,000 | — | — |
| 2023-02-10 | $12.45 | $12.45 | 577,500 | — | — |
| 2023-02-09 | $12.59 | $12.59 | 919,000 | — | — |
| 2023-02-08 | $11.79 | $11.79 | 447,500 | — | — |
| 2023-02-07 | $12.36 | $12.36 | 633,400 | — | — |
| 2023-02-06 | $12.08 | $12.08 | 626,800 | — | — |
| 2023-02-03 | $12.05 | $12.05 | 532,100 | — | — |
| 2023-02-02 | $12.34 | $12.34 | 770,200 | — | — |
| 2023-02-01 | $12.46 | $12.46 | 737,200 | — | — |
| 2023-01-31 | $12.49 | $12.49 | 1,335,200 | — | — |
| 2023-01-30 | $11.94 | $11.94 | 1,286,700 | — | — |
| 2023-01-27 | $12.49 | $12.49 | 808,500 | — | — |
| 2023-01-26 | $12.54 | $12.54 | 1,006,100 | — | — |
| 2023-01-25 | $11.59 | $11.59 | 565,400 | — | — |
| 2023-01-24 | $11.63 | $11.63 | 564,000 | — | — |
| 2023-01-23 | $11.75 | $11.75 | 846,400 | — | — |
| 2023-01-20 | $10.83 | $10.83 | 692,200 | — | — |
| 2023-01-19 | $10.41 | $10.41 | 449,300 | — | — |
| 2023-01-18 | $10.71 | $10.71 | 802,100 | — | — |
| 2023-01-17 | $10.71 | $10.71 | 678,900 | — | — |
| 2023-01-13 | $10.82 | $10.82 | 730,200 | — | — |
| 2023-01-12 | $10.68 | $10.68 | 822,900 | — | — |
| 2023-01-11 | $10.32 | $10.32 | 608,300 | — | — |
| 2023-01-10 | $9.84 | $9.84 | 837,600 | — | — |
| 2023-01-09 | $9.97 | $9.97 | 1,596,100 | — | — |
| 2023-01-06 | $9.55 | $9.55 | 678,100 | — | — |
| 2023-01-05 | $9.48 | $9.48 | 1,798,100 | — | — |
| 2023-01-04 | $9.77 | $9.77 | 2,231,700 | — | — |
| 2023-01-03 | $9.60 | $9.60 | 3,634,700 | — | — |