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
- 2021-03-24 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 | $15.15 | $15.15 | 1,396,800 | — | — |
| 2023-12-28 | $15.50 | $15.50 | 447,600 | — | — |
| 2023-12-27 | $15.49 | $15.49 | 721,500 | — | — |
| 2023-12-26 | $15.36 | $15.36 | 1,052,500 | — | — |
| 2023-12-22 | $15.22 | $15.22 | 877,600 | — | — |
| 2023-12-21 | $15.03 | $15.03 | 921,000 | — | — |
| 2023-12-20 | $14.65 | $14.65 | 895,200 | — | — |
| 2023-12-19 | $14.89 | $14.89 | 686,800 | — | — |
| 2023-12-18 | $14.80 | $14.80 | 1,121,600 | — | — |
| 2023-12-15 | $14.54 | $14.54 | 2,112,300 | — | — |
| 2023-12-14 | $15.35 | $15.35 | 1,428,600 | — | — |
| 2023-12-13 | $14.54 | $14.54 | 1,459,400 | — | — |
| 2023-12-12 | $13.50 | $13.50 | 1,458,200 | — | — |
| 2023-12-11 | $14.38 | $14.38 | 946,000 | — | — |
| 2023-12-08 | $14.35 | $14.35 | 1,537,900 | — | — |
| 2023-12-07 | $14.27 | $14.27 | 914,900 | — | — |
| 2023-12-06 | $14.46 | $14.46 | 923,600 | — | — |
| 2023-12-05 | $15.45 | $15.45 | 912,400 | — | — |
| 2023-12-04 | $15.66 | $15.66 | 591,000 | — | — |
| 2023-12-01 | $15.78 | $15.78 | 878,200 | — | — |
| 2023-11-30 | $15.63 | $15.63 | 1,050,100 | — | — |
| 2023-11-29 | $15.54 | $15.54 | 963,300 | — | — |
| 2023-11-28 | $14.96 | $14.96 | 677,200 | — | — |
| 2023-11-27 | $14.87 | $14.87 | 762,200 | — | — |
| 2023-11-24 | $15.59 | $15.59 | 193,400 | — | — |
| 2023-11-22 | $15.27 | $15.27 | 377,400 | — | — |
| 2023-11-21 | $15.36 | $15.36 | 375,900 | — | — |
| 2023-11-20 | $15.61 | $15.61 | 544,100 | — | — |
| 2023-11-17 | $15.58 | $15.58 | 863,700 | — | — |
| 2023-11-16 | $15.45 | $15.45 | 813,500 | — | — |
| 2023-11-15 | $15.72 | $15.72 | 1,692,400 | — | — |
| 2023-11-14 | $15.36 | $15.36 | 1,459,000 | — | — |
| 2023-11-13 | $14.05 | $14.05 | 575,700 | — | — |
| 2023-11-10 | $14.03 | $14.03 | 532,300 | — | — |
| 2023-11-09 | $14.00 | $14.00 | 627,000 | — | — |
| 2023-11-08 | $14.18 | $14.18 | 1,622,600 | — | — |
| 2023-11-07 | $14.16 | $14.16 | 1,925,800 | — | — |
| 2023-11-06 | $14.22 | $14.22 | 2,240,800 | — | — |
| 2023-11-03 | $14.71 | $14.71 | 1,168,800 | — | — |
| 2023-11-02 | $13.82 | $13.82 | 909,100 | — | — |
| 2023-11-01 | $13.44 | $13.44 | 689,100 | — | — |
| 2023-10-31 | $13.33 | $13.33 | 667,600 | — | — |
| 2023-10-30 | $13.44 | $13.44 | 569,100 | — | — |
| 2023-10-27 | $13.08 | $13.08 | 703,400 | — | — |
| 2023-10-26 | $13.35 | $13.35 | 968,200 | — | — |
| 2023-10-25 | $13.23 | $13.23 | 1,289,300 | — | — |
| 2023-10-24 | $14.20 | $14.20 | 612,500 | — | — |
| 2023-10-23 | $13.97 | $13.97 | 753,600 | — | — |
| 2023-10-20 | $14.08 | $14.08 | 797,100 | — | — |
| 2023-10-19 | $14.12 | $14.12 | 683,700 | — | — |
| 2023-10-18 | $14.48 | $14.48 | 511,600 | — | — |
| 2023-10-17 | $14.77 | $14.77 | 884,100 | — | — |
| 2023-10-16 | $14.43 | $14.43 | 732,900 | — | — |
| 2023-10-13 | $13.78 | $13.78 | 627,800 | — | — |
| 2023-10-12 | $14.64 | $14.64 | 951,800 | — | — |
| 2023-10-11 | $15.37 | $15.37 | 884,200 | — | — |
| 2023-10-10 | $15.15 | $15.15 | 1,021,000 | — | — |
| 2023-10-09 | $14.69 | $14.69 | 841,900 | — | — |
| 2023-10-06 | $14.36 | $14.36 | 999,400 | — | — |
| 2023-10-05 | $14.44 | $14.44 | 640,300 | — | — |
| 2023-10-04 | $14.63 | $14.63 | 567,500 | — | — |
| 2023-10-03 | $14.48 | $14.48 | 761,500 | — | — |
| 2023-10-02 | $15.05 | $15.05 | 990,600 | — | — |
| 2023-09-29 | $15.18 | $15.18 | 1,038,400 | — | — |
| 2023-09-28 | $15.41 | $15.41 | 887,800 | — | — |
| 2023-09-27 | $15.08 | $15.08 | 1,162,100 | — | — |
| 2023-09-26 | $14.49 | $14.49 | 978,600 | — | — |
| 2023-09-25 | $14.67 | $14.67 | 507,900 | — | — |
| 2023-09-22 | $14.59 | $14.59 | 773,900 | — | — |
| 2023-09-21 | $14.53 | $14.53 | 815,500 | — | — |
| 2023-09-20 | $15.20 | $15.20 | 505,100 | — | — |
| 2023-09-19 | $15.50 | $15.50 | 857,100 | — | — |
| 2023-09-18 | $15.55 | $15.55 | 763,600 | — | — |
| 2023-09-15 | $15.60 | $15.60 | 3,201,900 | — | — |
| 2023-09-14 | $15.68 | $15.68 | 738,300 | — | — |
| 2023-09-13 | $15.50 | $15.50 | 1,105,800 | — | — |
| 2023-09-12 | $16.19 | $16.19 | 890,700 | — | — |
| 2023-09-11 | $16.26 | $16.26 | 448,900 | — | — |
| 2023-09-08 | $16.35 | $16.35 | 516,600 | — | — |
| 2023-09-07 | $16.96 | $16.96 | 1,106,500 | — | — |
| 2023-09-06 | $16.61 | $16.61 | 592,800 | — | — |
| 2023-09-05 | $16.90 | $16.90 | 801,500 | — | — |
| 2023-09-01 | $16.87 | $16.87 | 586,200 | — | — |
| 2023-08-31 | $16.81 | $16.81 | 693,500 | — | — |
| 2023-08-30 | $16.48 | $16.48 | 1,190,700 | — | — |
| 2023-08-29 | $16.08 | $16.08 | 887,000 | — | — |
| 2023-08-28 | $15.66 | $15.66 | 928,300 | — | — |
| 2023-08-25 | $15.58 | $15.58 | 996,600 | — | — |
| 2023-08-24 | $15.47 | $15.47 | 843,300 | — | — |
| 2023-08-23 | $15.94 | $15.94 | 1,247,100 | — | — |
| 2023-08-22 | $15.27 | $15.27 | 1,007,200 | — | — |
| 2023-08-21 | $15.55 | $15.55 | 745,200 | — | — |
| 2023-08-18 | $15.56 | $15.56 | 1,126,200 | — | — |
| 2023-08-17 | $15.17 | $15.17 | 1,232,600 | — | — |
| 2023-08-16 | $15.16 | $15.16 | 766,100 | — | — |
| 2023-08-15 | $15.58 | $15.58 | 1,056,400 | — | — |
| 2023-08-14 | $15.87 | $15.87 | 1,115,400 | — | — |
| 2023-08-11 | $15.88 | $15.88 | 1,244,200 | — | — |
| 2023-08-10 | $15.82 | $15.82 | 3,073,700 | — | — |
| 2023-08-09 | $16.65 | $16.65 | 2,018,000 | — | — |
| 2023-08-08 | $16.65 | $16.65 | 2,906,800 | — | — |
| 2023-08-07 | $16.18 | $16.18 | 1,713,000 | — | — |
| 2023-08-04 | $16.54 | $16.54 | 1,247,100 | — | — |
| 2023-08-03 | $16.84 | $16.84 | 1,400,200 | — | — |
| 2023-08-02 | $17.06 | $17.06 | 733,700 | — | — |
| 2023-08-01 | $17.64 | $17.64 | 928,300 | — | — |
| 2023-07-31 | $17.49 | $17.49 | 1,057,300 | — | — |
| 2023-07-28 | $16.55 | $16.55 | 728,900 | — | — |
| 2023-07-27 | $16.16 | $16.16 | 792,100 | — | — |
| 2023-07-26 | $16.36 | $16.36 | 895,500 | — | — |
| 2023-07-25 | $16.48 | $16.48 | 927,200 | — | — |
| 2023-07-24 | $16.90 | $16.90 | 595,800 | — | — |
| 2023-07-21 | $16.83 | $16.83 | 1,487,800 | — | — |
| 2023-07-20 | $17.66 | $17.66 | 1,244,100 | — | — |
| 2023-07-19 | $17.40 | $17.40 | 1,648,000 | — | — |
| 2023-07-18 | $18.32 | $18.32 | 1,796,900 | — | — |
| 2023-07-17 | $17.68 | $17.68 | 686,500 | — | — |
| 2023-07-14 | $17.36 | $17.36 | 1,354,400 | — | — |
| 2023-07-13 | $17.77 | $17.77 | 2,508,400 | — | — |
| 2023-07-12 | $17.90 | $17.90 | 5,728,400 | — | — |
| 2023-07-11 | $17.52 | $17.52 | 1,379,000 | — | — |
| 2023-07-10 | $16.88 | $16.88 | 1,513,800 | — | — |
| 2023-07-07 | $16.28 | $16.28 | 1,360,100 | — | — |
| 2023-07-06 | $15.92 | $15.92 | 1,172,000 | — | — |
| 2023-07-05 | $16.49 | $16.49 | 2,006,300 | — | — |
| 2023-07-03 | $16.64 | $16.64 | 722,100 | — | — |
| 2023-06-30 | $17.27 | $17.27 | 1,185,900 | — | — |
| 2023-06-29 | $17.59 | $17.59 | 1,000,000 | — | — |
| 2023-06-28 | $17.11 | $17.11 | 1,089,100 | — | — |
| 2023-06-27 | $16.80 | $16.80 | 1,051,300 | — | — |
| 2023-06-26 | $16.69 | $16.69 | 1,087,700 | — | — |
| 2023-06-23 | $17.17 | $17.17 | 4,140,600 | — | — |
| 2023-06-22 | $17.71 | $17.71 | 1,097,700 | — | — |
| 2023-06-21 | $17.83 | $17.83 | 1,018,400 | — | — |
| 2023-06-20 | $17.93 | $17.93 | 1,584,000 | — | — |
| 2023-06-16 | $17.72 | $17.72 | 1,749,400 | — | — |
| 2023-06-15 | $17.89 | $17.89 | 1,509,200 | — | — |
| 2023-06-14 | $17.60 | $17.60 | 994,400 | — | — |
| 2023-06-13 | $17.96 | $17.96 | 984,000 | — | — |
| 2023-06-12 | $17.95 | $17.95 | 1,337,200 | — | — |
| 2023-06-09 | $17.59 | $17.59 | 1,381,800 | — | — |
| 2023-06-08 | $18.26 | $18.26 | 1,612,800 | — | — |
| 2023-06-07 | $17.92 | $17.92 | 1,006,900 | — | — |
| 2023-06-06 | $18.00 | $18.00 | 1,655,200 | — | — |
| 2023-06-05 | $17.71 | $17.71 | 1,327,000 | — | — |
| 2023-06-02 | $17.48 | $17.48 | 1,888,000 | — | — |
| 2023-06-01 | $17.04 | $17.04 | 1,728,800 | — | — |
| 2023-05-31 | $17.04 | $17.04 | 1,964,000 | — | — |
| 2023-05-30 | $17.15 | $17.15 | 1,483,000 | — | — |
| 2023-05-26 | $16.91 | $16.91 | 993,900 | — | — |
| 2023-05-25 | $16.97 | $16.97 | 926,800 | — | — |
| 2023-05-24 | $17.30 | $17.30 | 1,015,600 | — | — |
| 2023-05-23 | $17.66 | $17.66 | 1,275,800 | — | — |
| 2023-05-22 | $17.80 | $17.80 | 1,517,900 | — | — |
| 2023-05-19 | $17.52 | $17.52 | 1,466,200 | — | — |
| 2023-05-18 | $17.28 | $17.28 | 1,675,400 | — | — |
| 2023-05-17 | $16.86 | $16.86 | 1,645,600 | — | — |
| 2023-05-16 | $16.37 | $16.37 | 1,749,400 | — | — |
| 2023-05-15 | $16.99 | $16.99 | 2,604,400 | — | — |
| 2023-05-12 | $16.15 | $16.15 | 3,288,100 | — | — |
| 2023-05-11 | $16.45 | $16.45 | 8,128,900 | — | — |
| 2023-05-10 | $13.66 | $13.66 | 1,630,200 | — | — |
| 2023-05-09 | $13.43 | $13.43 | 1,694,300 | — | — |
| 2023-05-08 | $13.35 | $13.35 | 2,134,600 | — | — |
| 2023-05-05 | $13.73 | $13.73 | 2,064,700 | — | — |
| 2023-05-04 | $13.39 | $13.39 | 1,409,100 | — | — |
| 2023-05-03 | $13.53 | $13.53 | 1,737,200 | — | — |
| 2023-05-02 | $13.36 | $13.36 | 1,613,000 | — | — |
| 2023-05-01 | $13.47 | $13.47 | 1,948,300 | — | — |
| 2023-04-28 | $13.03 | $13.03 | 1,185,400 | — | — |
| 2023-04-27 | $12.81 | $12.81 | 1,455,800 | — | — |
| 2023-04-26 | $12.15 | $12.15 | 1,107,100 | — | — |
| 2023-04-25 | $12.17 | $12.17 | 988,300 | — | — |
| 2023-04-24 | $12.32 | $12.32 | 565,600 | — | — |
| 2023-04-21 | $11.81 | $11.81 | 514,600 | — | — |
| 2023-04-20 | $11.77 | $11.77 | 788,600 | — | — |
| 2023-04-19 | $11.78 | $11.78 | 808,000 | — | — |
| 2023-04-18 | $11.95 | $11.95 | 562,600 | — | — |
| 2023-04-17 | $11.93 | $11.93 | 428,400 | — | — |
| 2023-04-14 | $11.98 | $11.98 | 626,700 | — | — |
| 2023-04-13 | $12.29 | $12.29 | 748,000 | — | — |
| 2023-04-12 | $12.10 | $12.10 | 539,900 | — | — |
| 2023-04-11 | $12.20 | $12.20 | 1,099,800 | — | — |
| 2023-04-10 | $12.24 | $12.24 | 1,057,300 | — | — |
| 2023-04-06 | $12.20 | $12.20 | 651,100 | — | — |
| 2023-04-05 | $12.21 | $12.21 | 774,300 | — | — |
| 2023-04-04 | $12.55 | $12.55 | 926,300 | — | — |
| 2023-04-03 | $12.75 | $12.75 | 938,700 | — | — |
| 2023-03-31 | $12.91 | $12.91 | 1,327,800 | — | — |
| 2023-03-30 | $12.57 | $12.57 | 865,800 | — | — |
| 2023-03-29 | $12.34 | $12.34 | 1,082,700 | — | — |
| 2023-03-28 | $11.95 | $11.95 | 777,000 | — | — |
| 2023-03-27 | $12.41 | $12.41 | 631,100 | — | — |
| 2023-03-24 | $12.47 | $12.47 | 905,900 | — | — |
| 2023-03-23 | $12.81 | $12.81 | 693,400 | — | — |
| 2023-03-22 | $12.63 | $12.63 | 804,400 | — | — |
| 2023-03-21 | $13.10 | $13.10 | 1,333,200 | — | — |
| 2023-03-20 | $12.86 | $12.86 | 834,100 | — | — |
| 2023-03-17 | $12.86 | $12.86 | 1,079,600 | — | — |
| 2023-03-16 | $12.68 | $12.68 | 973,800 | — | — |
| 2023-03-15 | $12.62 | $12.62 | 729,100 | — | — |
| 2023-03-14 | $12.74 | $12.74 | 991,300 | — | — |
| 2023-03-13 | $12.24 | $12.24 | 943,300 | — | — |
| 2023-03-10 | $12.56 | $12.56 | 1,020,200 | — | — |
| 2023-03-09 | $12.48 | $12.48 | 945,500 | — | — |
| 2023-03-08 | $12.88 | $12.88 | 951,000 | — | — |
| 2023-03-07 | $12.53 | $12.53 | 775,900 | — | — |
| 2023-03-06 | $12.18 | $12.18 | 825,800 | — | — |
| 2023-03-03 | $12.22 | $12.22 | 782,100 | — | — |
| 2023-03-02 | $12.00 | $12.00 | 849,100 | — | — |
| 2023-03-01 | $11.83 | $11.83 | 1,354,400 | — | — |
| 2023-02-28 | $12.24 | $12.24 | 1,071,100 | — | — |
| 2023-02-27 | $12.19 | $12.19 | 1,328,400 | — | — |
| 2023-02-24 | $12.03 | $12.03 | 2,242,000 | — | — |
| 2023-02-23 | $12.68 | $12.68 | 4,898,000 | — | — |
| 2023-02-22 | $10.86 | $10.86 | 1,430,900 | — | — |
| 2023-02-21 | $10.52 | $10.52 | 1,598,000 | — | — |
| 2023-02-17 | $11.15 | $11.15 | 1,239,200 | — | — |
| 2023-02-16 | $11.02 | $11.02 | 1,449,300 | — | — |
| 2023-02-15 | $11.32 | $11.32 | 2,152,700 | — | — |
| 2023-02-14 | $11.05 | $11.05 | 1,420,800 | — | — |
| 2023-02-13 | $10.30 | $10.30 | 1,075,700 | — | — |
| 2023-02-10 | $9.71 | $9.71 | 564,400 | — | — |
| 2023-02-09 | $9.80 | $9.80 | 662,000 | — | — |
| 2023-02-08 | $10.38 | $10.38 | 638,700 | — | — |
| 2023-02-07 | $10.37 | $10.37 | 907,100 | — | — |
| 2023-02-06 | $10.78 | $10.78 | 779,400 | — | — |
| 2023-02-03 | $11.16 | $11.16 | 1,068,500 | — | — |
| 2023-02-02 | $11.07 | $11.07 | 2,547,300 | — | — |
| 2023-02-01 | $10.29 | $10.29 | 1,322,400 | — | — |
| 2023-01-31 | $9.80 | $9.80 | 808,600 | — | — |
| 2023-01-30 | $9.47 | $9.47 | 1,079,600 | — | — |
| 2023-01-27 | $9.91 | $9.91 | 1,165,100 | — | — |
| 2023-01-26 | $9.66 | $9.66 | 1,342,600 | — | — |
| 2023-01-25 | $9.63 | $9.63 | 749,100 | — | — |
| 2023-01-24 | $9.24 | $9.24 | 880,800 | — | — |
| 2023-01-23 | $8.97 | $8.97 | 501,900 | — | — |
| 2023-01-20 | $8.98 | $8.98 | 690,200 | — | — |
| 2023-01-19 | $8.88 | $8.88 | 431,700 | — | — |
| 2023-01-18 | $9.09 | $9.09 | 911,400 | — | — |
| 2023-01-17 | $9.20 | $9.20 | 559,900 | — | — |
| 2023-01-13 | $9.13 | $9.13 | 849,400 | — | — |
| 2023-01-12 | $9.21 | $9.21 | 767,300 | — | — |
| 2023-01-11 | $8.97 | $8.97 | 1,162,900 | — | — |
| 2023-01-10 | $8.51 | $8.51 | 684,300 | — | — |
| 2023-01-09 | $8.40 | $8.40 | 571,100 | — | — |
| 2023-01-06 | $8.77 | $8.77 | 630,500 | — | — |
| 2023-01-05 | $8.58 | $8.58 | 1,009,000 | — | — |
| 2023-01-04 | $8.59 | $8.59 | 942,500 | — | — |
| 2023-01-03 | $7.93 | $7.93 | 865,100 | — | — |