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
- 2020-10-16 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 | $16.60 | $16.60 | 69,976 | — | — |
| 2023-12-28 | $16.42 | $16.42 | 75,488 | — | — |
| 2023-12-27 | $18.45 | $18.45 | 15,944 | — | — |
| 2023-12-26 | $18.45 | $18.45 | 17,764 | — | — |
| 2023-12-22 | $17.50 | $17.50 | 11,300 | — | — |
| 2023-12-21 | $17.48 | $17.48 | 12,756 | — | — |
| 2023-12-20 | $15.25 | $15.25 | 6,924 | — | — |
| 2023-12-19 | $14.75 | $14.75 | 4,688 | — | — |
| 2023-12-18 | $14.65 | $14.65 | 10,672 | — | — |
| 2023-12-15 | $14.63 | $14.63 | 24,256 | — | — |
| 2023-12-14 | $14.55 | $14.55 | 9,412 | — | — |
| 2023-12-13 | $14.63 | $14.63 | 8,528 | — | — |
| 2023-12-12 | $14.50 | $14.50 | 15,936 | — | — |
| 2023-12-11 | $14.00 | $14.00 | 12,172 | — | — |
| 2023-12-08 | $14.50 | $14.50 | 105,360 | — | — |
| 2023-12-07 | $16.25 | $16.25 | 106,276 | — | — |
| 2023-12-06 | $17.05 | $17.05 | 4,260 | — | — |
| 2023-12-05 | $16.75 | $16.75 | 1,780 | — | — |
| 2023-12-04 | $17.00 | $17.00 | 2,632 | — | — |
| 2023-12-01 | $17.53 | $17.53 | 2,212 | — | — |
| 2023-11-30 | $17.50 | $17.50 | 1,852 | — | — |
| 2023-11-29 | $17.28 | $17.28 | 2,488 | — | — |
| 2023-11-28 | $17.50 | $17.50 | 2,700 | — | — |
| 2023-11-27 | $17.70 | $17.70 | 2,000 | — | — |
| 2023-11-24 | $17.90 | $17.90 | 4,928 | — | — |
| 2023-11-22 | $17.00 | $17.00 | 952 | — | — |
| 2023-11-21 | $16.30 | $16.30 | 268 | — | — |
| 2023-11-20 | $17.95 | $17.95 | 1,392 | — | — |
| 2023-11-17 | $17.15 | $17.15 | 1,448 | — | — |
| 2023-11-16 | $15.55 | $15.55 | 2,076 | — | — |
| 2023-11-15 | $16.00 | $16.00 | 2,116 | — | — |
| 2023-11-14 | $14.80 | $14.80 | 2,488 | — | — |
| 2023-11-13 | $15.00 | $15.00 | 6,576 | — | — |
| 2023-11-10 | $17.48 | $17.48 | 7,392 | — | — |
| 2023-11-09 | $19.25 | $19.25 | 3,392 | — | — |
| 2023-11-08 | $18.48 | $18.48 | 3,732 | — | — |
| 2023-11-07 | $18.40 | $18.40 | 1,852 | — | — |
| 2023-11-06 | $19.00 | $19.00 | 2,976 | — | — |
| 2023-11-03 | $19.00 | $19.00 | 3,980 | — | — |
| 2023-11-02 | $18.75 | $18.75 | 7,040 | — | — |
| 2023-11-01 | $18.75 | $18.75 | 15,004 | — | — |
| 2023-10-31 | $15.00 | $15.00 | 10,956 | — | — |
| 2023-10-30 | $16.00 | $16.00 | 6,944 | — | — |
| 2023-10-27 | $15.48 | $15.48 | 4,324 | — | — |
| 2023-10-26 | $16.00 | $16.00 | 1,608 | — | — |
| 2023-10-25 | $15.38 | $15.38 | 1,104 | — | — |
| 2023-10-24 | $15.23 | $15.23 | 6,856 | — | — |
| 2023-10-23 | $14.90 | $14.90 | 27,588 | — | — |
| 2023-10-20 | $19.00 | $19.00 | 5,272 | — | — |
| 2023-10-19 | $18.75 | $18.75 | 304 | — | — |
| 2023-10-18 | $19.25 | $19.25 | 688 | — | — |
| 2023-10-17 | $18.25 | $18.25 | 1,516 | — | — |
| 2023-10-16 | $19.13 | $19.13 | 700 | — | — |
| 2023-10-13 | $18.50 | $18.50 | 792 | — | — |
| 2023-10-12 | $19.03 | $19.03 | 1,780 | — | — |
| 2023-10-11 | $19.25 | $19.25 | 1,028 | — | — |
| 2023-10-10 | $18.75 | $18.75 | 1,604 | — | — |
| 2023-10-09 | $18.98 | $18.98 | 908 | — | — |
| 2023-10-06 | $19.23 | $19.23 | 1,764 | — | — |
| 2023-10-05 | $19.50 | $19.50 | 1,844 | — | — |
| 2023-10-04 | $19.90 | $19.90 | 1,988 | — | — |
| 2023-10-03 | $20.00 | $20.00 | 3,400 | — | — |
| 2023-10-02 | $20.00 | $20.00 | 8,340 | — | — |
| 2023-09-29 | $18.67 | $18.67 | 1,016 | — | — |
| 2023-09-28 | $18.25 | $18.25 | 1,360 | — | — |
| 2023-09-27 | $17.75 | $17.75 | 1,140 | — | — |
| 2023-09-26 | $18.25 | $18.25 | 560 | — | — |
| 2023-09-25 | $18.23 | $18.23 | 2,236 | — | — |
| 2023-09-22 | $19.03 | $19.03 | 3,944 | — | — |
| 2023-09-21 | $19.88 | $19.88 | 2,708 | — | — |
| 2023-09-20 | $19.75 | $19.75 | 328 | — | — |
| 2023-09-19 | $19.83 | $19.83 | 1,944 | — | — |
| 2023-09-18 | $20.00 | $20.00 | 2,992 | — | — |
| 2023-09-15 | $20.00 | $20.00 | 1,180 | — | — |
| 2023-09-14 | $20.13 | $20.13 | 420 | — | — |
| 2023-09-13 | $20.00 | $20.00 | 3,048 | — | — |
| 2023-09-12 | $20.00 | $20.00 | 508 | — | — |
| 2023-09-11 | $20.88 | $20.88 | 920 | — | — |
| 2023-09-08 | $21.00 | $21.00 | 1,320 | — | — |
| 2023-09-07 | $21.50 | $21.50 | 4,040 | — | — |
| 2023-09-06 | $21.67 | $21.67 | 1,108 | — | — |
| 2023-09-05 | $22.23 | $22.23 | 524 | — | — |
| 2023-09-01 | $21.75 | $21.75 | 6,436 | — | — |
| 2023-08-31 | $21.53 | $21.53 | 1,428 | — | — |
| 2023-08-30 | $21.88 | $21.88 | 768 | — | — |
| 2023-08-29 | $21.78 | $21.78 | 2,092 | — | — |
| 2023-08-28 | $21.88 | $21.88 | 364 | — | — |
| 2023-08-25 | $21.50 | $21.50 | 1,128 | — | — |
| 2023-08-24 | $21.73 | $21.73 | 1,240 | — | — |
| 2023-08-23 | $22.25 | $22.25 | 512 | — | — |
| 2023-08-22 | $21.85 | $21.85 | 1,044 | — | — |
| 2023-08-21 | $22.50 | $22.50 | 1,384 | — | — |
| 2023-08-18 | $21.50 | $21.50 | 3,696 | — | — |
| 2023-08-17 | $22.50 | $22.50 | 3,156 | — | — |
| 2023-08-16 | $23.25 | $23.25 | 1,672 | — | — |
| 2023-08-15 | $23.38 | $23.38 | 1,156 | — | — |
| 2023-08-14 | $23.60 | $23.60 | 416 | — | — |
| 2023-08-11 | $24.10 | $24.10 | 1,212 | — | — |
| 2023-08-10 | $24.25 | $24.25 | 2,692 | — | — |
| 2023-08-09 | $24.35 | $24.35 | 808 | — | — |
| 2023-08-08 | $23.50 | $23.50 | 6,192 | — | — |
| 2023-08-07 | $22.38 | $22.38 | 17,756 | — | — |
| 2023-08-04 | $22.13 | $22.13 | 1,040 | — | — |
| 2023-08-03 | $22.25 | $22.25 | 2,052 | — | — |
| 2023-08-02 | $22.45 | $22.45 | 3,368 | — | — |
| 2023-08-01 | $22.00 | $22.00 | 3,236 | — | — |
| 2023-07-31 | $22.25 | $22.25 | 5,608 | — | — |
| 2023-07-28 | $22.00 | $22.00 | 2,644 | — | — |
| 2023-07-27 | $21.88 | $21.88 | 2,676 | — | — |
| 2023-07-26 | $22.63 | $22.63 | 9,184 | — | — |
| 2023-07-25 | $23.25 | $23.25 | 1,032 | — | — |
| 2023-07-24 | $23.00 | $23.00 | 1,628 | — | — |
| 2023-07-21 | $23.88 | $23.88 | 2,508 | — | — |
| 2023-07-20 | $25.00 | $25.00 | 880 | — | — |
| 2023-07-19 | $25.00 | $25.00 | 1,852 | — | — |
| 2023-07-18 | $26.00 | $26.00 | 1,684 | — | — |
| 2023-07-17 | $26.50 | $26.50 | 6,784 | — | — |
| 2023-07-14 | $25.75 | $25.75 | 14,900 | — | — |
| 2023-07-13 | $24.00 | $24.00 | 5,188 | — | — |
| 2023-07-12 | $23.28 | $23.28 | 940 | — | — |
| 2023-07-11 | $22.53 | $22.53 | 9,124 | — | — |
| 2023-07-10 | $23.28 | $23.28 | 3,004 | — | — |
| 2023-07-07 | $24.25 | $24.25 | 832 | — | — |
| 2023-07-06 | $24.75 | $24.75 | 384 | — | — |
| 2023-07-05 | $24.50 | $24.50 | 2,764 | — | — |
| 2023-07-03 | $25.00 | $25.00 | 3,364 | — | — |
| 2023-06-30 | $24.28 | $24.28 | 3,624 | — | — |
| 2023-06-29 | $23.28 | $23.28 | 1,988 | — | — |
| 2023-06-28 | $23.15 | $23.15 | 14,892 | — | — |
| 2023-06-27 | $22.75 | $22.75 | 4,552 | — | — |
| 2023-06-26 | $23.50 | $23.50 | 2,364 | — | — |
| 2023-06-23 | $24.15 | $24.15 | 3,672 | — | — |
| 2023-06-22 | $24.28 | $24.28 | 4,408 | — | — |
| 2023-06-21 | $25.25 | $25.25 | 2,900 | — | — |
| 2023-06-20 | $26.00 | $26.00 | 1,720 | — | — |
| 2023-06-16 | $27.50 | $27.50 | 51,824 | — | — |
| 2023-06-15 | $27.50 | $27.50 | 7,380 | — | — |
| 2023-06-14 | $27.50 | $27.50 | 1,708 | — | — |
| 2023-06-13 | $28.00 | $28.00 | 1,780 | — | — |
| 2023-06-12 | $28.25 | $28.25 | 1,016 | — | — |
| 2023-06-09 | $28.00 | $28.00 | 1,412 | — | — |
| 2023-06-08 | $27.50 | $27.50 | 3,516 | — | — |
| 2023-06-07 | $28.25 | $28.25 | 5,980 | — | — |
| 2023-06-06 | $29.50 | $29.50 | 1,308 | — | — |
| 2023-06-05 | $28.50 | $28.50 | 1,240 | — | — |
| 2023-06-02 | $29.75 | $29.75 | 4,996 | — | — |
| 2023-06-01 | $29.75 | $29.75 | 6,460 | — | — |
| 2023-05-31 | $28.25 | $28.25 | 1,236 | — | — |
| 2023-05-30 | $28.50 | $28.50 | 1,840 | — | — |
| 2023-05-26 | $28.00 | $28.00 | 1,300 | — | — |
| 2023-05-25 | $27.50 | $27.50 | 2,852 | — | — |
| 2023-05-24 | $27.75 | $27.75 | 3,952 | — | — |
| 2023-05-23 | $26.75 | $26.75 | 8,332 | — | — |
| 2023-05-22 | $26.50 | $26.50 | 10,340 | — | — |
| 2023-05-19 | $25.75 | $25.75 | 7,516 | — | — |
| 2023-05-18 | $27.75 | $27.75 | 8,040 | — | — |
| 2023-05-17 | $29.75 | $29.75 | 10,440 | — | — |
| 2023-05-16 | $28.75 | $28.75 | 19,964 | — | — |
| 2023-05-15 | $32.50 | $32.50 | 221,260 | — | — |
| 2023-05-12 | $27.25 | $27.25 | 34,516 | — | — |
| 2023-05-11 | $28.00 | $28.00 | 1,316 | — | — |
| 2023-05-10 | $30.00 | $30.00 | 1,000 | — | — |
| 2023-05-09 | $30.75 | $30.75 | 1,836 | — | — |
| 2023-05-08 | $30.75 | $30.75 | 1,764 | — | — |
| 2023-05-05 | $31.00 | $31.00 | 4,620 | — | — |
| 2023-05-04 | $34.00 | $34.00 | 3,228 | — | — |
| 2023-05-03 | $32.75 | $32.75 | 2,964 | — | — |
| 2023-05-02 | $30.25 | $30.25 | 3,612 | — | — |
| 2023-05-01 | $31.75 | $31.75 | 3,092 | — | — |
| 2023-04-28 | $29.00 | $29.00 | 3,004 | — | — |
| 2023-04-27 | $26.75 | $26.75 | 2,812 | — | — |
| 2023-04-26 | $25.88 | $25.88 | 596 | — | — |
| 2023-04-25 | $25.75 | $25.75 | 1,292 | — | — |
| 2023-04-24 | $25.13 | $25.13 | 4,412 | — | — |
| 2023-04-21 | $25.25 | $25.25 | 2,408 | — | — |
| 2023-04-20 | $27.50 | $27.50 | 11,864 | — | — |
| 2023-04-19 | $24.73 | $24.73 | 2,748 | — | — |
| 2023-04-18 | $23.78 | $23.78 | 1,516 | — | — |
| 2023-04-17 | $22.90 | $22.90 | 3,836 | — | — |
| 2023-04-14 | $23.25 | $23.25 | 2,620 | — | — |
| 2023-04-13 | $24.10 | $24.10 | 2,968 | — | — |
| 2023-04-12 | $22.75 | $22.75 | 1,680 | — | — |
| 2023-04-11 | $22.50 | $22.50 | 2,168 | — | — |
| 2023-04-10 | $22.30 | $22.30 | 2,328 | — | — |
| 2023-04-06 | $22.50 | $22.50 | 1,064 | — | — |
| 2023-04-05 | $22.67 | $22.67 | 972 | — | — |
| 2023-04-04 | $22.70 | $22.70 | 928 | — | — |
| 2023-04-03 | $22.30 | $22.30 | 6,140 | — | — |
| 2023-03-31 | $21.85 | $21.85 | 23,972 | — | — |
| 2023-03-30 | $26.00 | $26.00 | 2,256 | — | — |
| 2023-03-29 | $27.88 | $27.88 | 1,764 | — | — |
| 2023-03-28 | $27.75 | $27.75 | 2,604 | — | — |
| 2023-03-27 | $29.00 | $29.00 | 2,992 | — | — |
| 2023-03-24 | $28.25 | $28.25 | 1,380 | — | — |
| 2023-03-23 | $28.25 | $28.25 | 2,552 | — | — |
| 2023-03-22 | $29.00 | $29.00 | 3,444 | — | — |
| 2023-03-21 | $30.00 | $30.00 | 3,056 | — | — |
| 2023-03-20 | $31.50 | $31.50 | 1,496 | — | — |
| 2023-03-17 | $33.00 | $33.00 | 4,976 | — | — |
| 2023-03-16 | $33.00 | $33.00 | 1,536 | — | — |
| 2023-03-15 | $33.50 | $33.50 | 1,664 | — | — |
| 2023-03-14 | $34.00 | $34.00 | 3,980 | — | — |
| 2023-03-13 | $32.50 | $32.50 | 27,112 | — | — |
| 2023-03-10 | $33.00 | $33.00 | 6,440 | — | — |
| 2023-03-09 | $34.00 | $34.00 | 5,284 | — | — |
| 2023-03-08 | $36.25 | $36.25 | 1,404 | — | — |
| 2023-03-07 | $37.00 | $37.00 | 2,288 | — | — |
| 2023-03-06 | $37.50 | $37.50 | 1,636 | — | — |
| 2023-03-03 | $37.75 | $37.75 | 4,392 | — | — |
| 2023-03-02 | $36.88 | $36.88 | 2,256 | — | — |
| 2023-03-01 | $37.75 | $37.75 | 5,596 | — | — |
| 2023-02-28 | $36.50 | $36.50 | 2,700 | — | — |
| 2023-02-27 | $39.25 | $39.25 | 2,000 | — | — |
| 2023-02-24 | $39.00 | $39.00 | 2,444 | — | — |
| 2023-02-23 | $41.00 | $41.00 | 7,748 | — | — |
| 2023-02-22 | $41.25 | $41.25 | 4,064 | — | — |
| 2023-02-21 | $41.50 | $41.50 | 1,844 | — | — |
| 2023-02-17 | $42.50 | $42.50 | 5,412 | — | — |
| 2023-02-16 | $42.00 | $42.00 | 6,240 | — | — |
| 2023-02-15 | $40.50 | $40.50 | 1,644 | — | — |
| 2023-02-14 | $40.75 | $40.75 | 2,368 | — | — |
| 2023-02-13 | $38.00 | $38.00 | 6,520 | — | — |
| 2023-02-10 | $38.00 | $38.00 | 10,056 | — | — |
| 2023-02-09 | $42.75 | $42.75 | 4,368 | — | — |
| 2023-02-08 | $46.50 | $46.50 | 3,480 | — | — |
| 2023-02-07 | $46.25 | $46.25 | 5,652 | — | — |
| 2023-02-06 | $44.00 | $44.00 | 4,284 | — | — |
| 2023-02-03 | $43.75 | $43.75 | 7,380 | — | — |
| 2023-02-02 | $48.00 | $48.00 | 17,616 | — | — |
| 2023-02-01 | $51.25 | $51.25 | 14,472 | — | — |
| 2023-01-31 | $48.50 | $48.50 | 5,684 | — | — |
| 2023-01-30 | $46.75 | $46.75 | 5,268 | — | — |
| 2023-01-27 | $47.25 | $47.25 | 5,012 | — | — |
| 2023-01-26 | $47.25 | $47.25 | 4,400 | — | — |
| 2023-01-25 | $47.00 | $47.00 | 5,004 | — | — |
| 2023-01-24 | $45.25 | $45.25 | 22,404 | — | — |
| 2023-01-23 | $48.25 | $48.25 | 16,944 | — | — |
| 2023-01-20 | $51.50 | $51.50 | 9,488 | — | — |
| 2023-01-19 | $50.75 | $50.75 | 17,848 | — | — |
| 2023-01-18 | $52.75 | $52.75 | 55,552 | — | — |
| 2023-01-17 | $50.50 | $50.50 | 191,116 | — | — |
| 2023-01-13 | $41.00 | $41.00 | 30,600 | — | — |
| 2023-01-12 | $36.00 | $36.00 | 33,956 | — | — |
| 2023-01-11 | $41.00 | $41.00 | 48,588 | — | — |
| 2023-01-10 | $39.50 | $39.50 | 38,752 | — | — |
| 2023-01-09 | $32.50 | $32.50 | 40,464 | — | — |
| 2023-01-06 | $32.75 | $32.75 | 170,444 | — | — |
| 2023-01-05 | $24.75 | $24.75 | 10,572 | — | — |
| 2023-01-04 | $23.50 | $23.50 | 2,636 | — | — |
| 2023-01-03 | $23.50 | $23.50 | 9,372 | — | — |