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
- 2022-03-25 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 | $20.49 | $20.49 | 113,300 | — | — |
| 2023-12-28 | $20.90 | $20.90 | 68,300 | — | — |
| 2023-12-27 | $21.00 | $21.00 | 122,500 | — | — |
| 2023-12-26 | $20.84 | $20.84 | 144,800 | — | — |
| 2023-12-22 | $19.95 | $19.95 | 54,900 | — | — |
| 2023-12-21 | $20.50 | $20.50 | 49,400 | — | — |
| 2023-12-20 | $20.51 | $20.51 | 80,300 | — | — |
| 2023-12-19 | $20.39 | $20.39 | 100,900 | — | — |
| 2023-12-18 | $20.57 | $20.57 | 159,500 | — | — |
| 2023-12-15 | $20.70 | $20.70 | 623,800 | — | — |
| 2023-12-14 | $20.43 | $20.43 | 96,000 | — | — |
| 2023-12-13 | $20.39 | $20.39 | 63,900 | — | — |
| 2023-12-12 | $20.31 | $20.31 | 75,100 | — | — |
| 2023-12-11 | $20.04 | $20.04 | 60,600 | — | — |
| 2023-12-08 | $18.79 | $18.79 | 69,200 | — | — |
| 2023-12-07 | $18.80 | $18.80 | 73,700 | — | — |
| 2023-12-06 | $19.35 | $19.35 | 284,200 | — | — |
| 2023-12-05 | $20.14 | $20.14 | 111,300 | — | — |
| 2023-12-04 | $18.95 | $18.95 | 112,400 | — | — |
| 2023-12-01 | $16.79 | $16.79 | 90,200 | — | — |
| 2023-11-30 | $17.57 | $17.57 | 75,700 | — | — |
| 2023-11-29 | $16.33 | $16.33 | 49,500 | — | — |
| 2023-11-28 | $14.96 | $14.96 | 93,700 | — | — |
| 2023-11-27 | $16.42 | $16.42 | 53,000 | — | — |
| 2023-11-24 | $17.24 | $17.24 | 36,100 | — | — |
| 2023-11-22 | $16.05 | $16.05 | 115,000 | — | — |
| 2023-11-21 | $16.95 | $16.95 | 86,100 | — | — |
| 2023-11-20 | $16.39 | $16.39 | 87,800 | — | — |
| 2023-11-17 | $16.16 | $16.16 | 30,200 | — | — |
| 2023-11-16 | $16.43 | $16.43 | 42,800 | — | — |
| 2023-11-15 | $16.06 | $16.06 | 103,300 | — | — |
| 2023-11-14 | $15.93 | $15.93 | 53,900 | — | — |
| 2023-11-13 | $14.99 | $14.99 | 28,900 | — | — |
| 2023-11-10 | $14.31 | $14.31 | 27,800 | — | — |
| 2023-11-09 | $15.40 | $15.40 | 39,000 | — | — |
| 2023-11-08 | $15.25 | $15.25 | 18,700 | — | — |
| 2023-11-07 | $14.54 | $14.54 | 23,600 | — | — |
| 2023-11-06 | $15.80 | $15.80 | 54,600 | — | — |
| 2023-11-03 | $15.06 | $15.06 | 31,000 | — | — |
| 2023-11-02 | $15.00 | $15.00 | 21,500 | — | — |
| 2023-11-01 | $14.49 | $14.49 | 26,800 | — | — |
| 2023-10-31 | $14.42 | $14.42 | 36,300 | — | — |
| 2023-10-30 | $14.66 | $14.66 | 42,300 | — | — |
| 2023-10-27 | $14.53 | $14.53 | 16,300 | — | — |
| 2023-10-26 | $14.74 | $14.74 | 15,900 | — | — |
| 2023-10-25 | $14.19 | $14.19 | 11,800 | — | — |
| 2023-10-24 | $14.61 | $14.61 | 28,300 | — | — |
| 2023-10-23 | $13.93 | $13.93 | 28,500 | — | — |
| 2023-10-20 | $14.99 | $14.99 | 31,000 | — | — |
| 2023-10-19 | $14.55 | $14.55 | 8,000 | — | — |
| 2023-10-18 | $14.64 | $14.64 | 13,000 | — | — |
| 2023-10-17 | $14.54 | $14.54 | 41,600 | — | — |
| 2023-10-16 | $14.89 | $14.89 | 53,700 | — | — |
| 2023-10-13 | $13.92 | $13.92 | 31,900 | — | — |
| 2023-10-12 | $14.75 | $14.75 | 23,100 | — | — |
| 2023-10-11 | $14.87 | $14.87 | 36,800 | — | — |
| 2023-10-10 | $15.23 | $15.23 | 33,100 | — | — |
| 2023-10-09 | $14.66 | $14.66 | 16,100 | — | — |
| 2023-10-06 | $14.91 | $14.91 | 25,100 | — | — |
| 2023-10-05 | $15.16 | $15.16 | 54,700 | — | — |
| 2023-10-04 | $14.81 | $14.81 | 64,200 | — | — |
| 2023-10-03 | $14.33 | $14.33 | 66,900 | — | — |
| 2023-10-02 | $15.51 | $15.51 | 70,100 | — | — |
| 2023-09-29 | $16.08 | $16.08 | 596,800 | — | — |
| 2023-09-28 | $15.96 | $15.96 | 59,800 | — | — |
| 2023-09-27 | $15.83 | $15.83 | 84,100 | — | — |
| 2023-09-26 | $15.22 | $15.22 | 88,600 | — | — |
| 2023-09-25 | $13.68 | $13.68 | 20,900 | — | — |
| 2023-09-22 | $13.66 | $13.66 | 36,000 | — | — |
| 2023-09-21 | $13.81 | $13.81 | 164,300 | — | — |
| 2023-09-20 | $13.18 | $13.18 | 68,400 | — | — |
| 2023-09-19 | $13.58 | $13.58 | 46,800 | — | — |
| 2023-09-18 | $14.20 | $14.20 | 128,700 | — | — |
| 2023-09-15 | $14.73 | $14.73 | 331,700 | — | — |
| 2023-09-14 | $14.47 | $14.47 | 80,900 | — | — |
| 2023-09-13 | $14.88 | $14.88 | 47,600 | — | — |
| 2023-09-12 | $15.76 | $15.76 | 24,900 | — | — |
| 2023-09-11 | $15.66 | $15.66 | 22,200 | — | — |
| 2023-09-08 | $15.59 | $15.59 | 22,200 | — | — |
| 2023-09-07 | $15.55 | $15.55 | 35,100 | — | — |
| 2023-09-06 | $16.00 | $16.00 | 50,000 | — | — |
| 2023-09-05 | $14.90 | $14.90 | 54,400 | — | — |
| 2023-09-01 | $15.25 | $15.25 | 89,300 | — | — |
| 2023-08-31 | $15.04 | $15.04 | 21,500 | — | — |
| 2023-08-30 | $14.49 | $14.49 | 22,000 | — | — |
| 2023-08-29 | $13.28 | $13.28 | 54,500 | — | — |
| 2023-08-28 | $15.08 | $15.08 | 40,100 | — | — |
| 2023-08-25 | $14.92 | $14.92 | 40,300 | — | — |
| 2023-08-24 | $15.00 | $15.00 | 265,300 | — | — |
| 2023-08-23 | $15.05 | $15.05 | 201,200 | — | — |
| 2023-08-22 | $13.93 | $13.93 | 62,400 | — | — |
| 2023-08-21 | $13.75 | $13.75 | 123,600 | — | — |
| 2023-08-18 | $11.15 | $11.15 | 27,600 | — | — |
| 2023-08-17 | $10.40 | $10.40 | 101,900 | — | — |
| 2023-08-16 | $9.25 | $9.25 | 31,900 | — | — |
| 2023-08-15 | $8.64 | $8.64 | 4,700 | — | — |
| 2023-08-14 | $8.44 | $8.44 | 9,200 | — | — |
| 2023-08-11 | $8.43 | $8.43 | 6,300 | — | — |
| 2023-08-10 | $8.40 | $8.40 | 33,200 | — | — |
| 2023-08-09 | $8.20 | $8.20 | 11,800 | — | — |
| 2023-08-08 | $7.98 | $7.98 | 3,900 | — | — |
| 2023-08-07 | $8.11 | $8.11 | 2,500 | — | — |
| 2023-08-04 | $8.26 | $8.26 | 4,700 | — | — |
| 2023-08-03 | $8.05 | $8.05 | 3,900 | — | — |
| 2023-08-02 | $8.19 | $8.19 | 8,900 | — | — |
| 2023-08-01 | $8.20 | $8.20 | 6,100 | — | — |
| 2023-07-31 | $8.12 | $8.12 | 2,400 | — | — |
| 2023-07-28 | $8.26 | $8.26 | 4,100 | — | — |
| 2023-07-27 | $8.18 | $8.18 | 8,400 | — | — |
| 2023-07-26 | $8.17 | $8.17 | 9,500 | — | — |
| 2023-07-25 | $8.02 | $8.02 | 17,200 | — | — |
| 2023-07-24 | $7.58 | $7.58 | 22,500 | — | — |
| 2023-07-21 | $7.81 | $7.81 | 46,400 | — | — |
| 2023-07-20 | $7.75 | $7.75 | 83,700 | — | — |
| 2023-07-19 | $7.92 | $7.92 | 30,500 | — | — |
| 2023-07-18 | $7.95 | $7.95 | 6,700 | — | — |
| 2023-07-17 | $7.92 | $7.92 | 16,400 | — | — |
| 2023-07-14 | $7.91 | $7.91 | 29,800 | — | — |
| 2023-07-13 | $7.75 | $7.75 | 25,300 | — | — |
| 2023-07-12 | $8.02 | $8.02 | 22,600 | — | — |
| 2023-07-11 | $8.25 | $8.25 | 11,900 | — | — |
| 2023-07-10 | $8.84 | $8.84 | 11,200 | — | — |
| 2023-07-07 | $8.87 | $8.87 | 53,800 | — | — |
| 2023-07-06 | $8.80 | $8.80 | 50,400 | — | — |
| 2023-07-05 | $8.76 | $8.76 | 52,500 | — | — |
| 2023-07-03 | $8.36 | $8.36 | 25,700 | — | — |
| 2023-06-30 | $8.50 | $8.50 | 23,400 | — | — |
| 2023-06-29 | $8.40 | $8.40 | 18,500 | — | — |
| 2023-06-28 | $8.27 | $8.27 | 21,200 | — | — |
| 2023-06-27 | $8.07 | $8.07 | 22,700 | — | — |
| 2023-06-26 | $7.77 | $7.77 | 2,558,700 | — | — |
| 2023-06-23 | $7.45 | $7.45 | 1,218,200 | — | — |
| 2023-06-22 | $7.05 | $7.05 | 63,900 | — | — |
| 2023-06-21 | $7.21 | $7.21 | 106,400 | — | — |
| 2023-06-20 | $7.18 | $7.18 | 48,400 | — | — |
| 2023-06-16 | $7.00 | $7.00 | 51,000 | — | — |
| 2023-06-15 | $7.30 | $7.30 | 39,600 | — | — |
| 2023-06-14 | $7.45 | $7.45 | 29,900 | — | — |
| 2023-06-13 | $7.60 | $7.60 | 32,400 | — | — |
| 2023-06-12 | $7.23 | $7.23 | 46,400 | — | — |
| 2023-06-09 | $7.53 | $7.53 | 53,200 | — | — |
| 2023-06-08 | $6.41 | $6.41 | 141,400 | — | — |
| 2023-06-07 | $5.91 | $5.91 | 65,000 | — | — |
| 2023-06-06 | $5.60 | $5.60 | 107,500 | — | — |
| 2023-06-05 | $6.06 | $6.06 | 70,400 | — | — |
| 2023-06-02 | $6.41 | $6.41 | 32,000 | — | — |
| 2023-06-01 | $5.97 | $5.97 | 97,900 | — | — |
| 2023-05-31 | $5.61 | $5.61 | 60,600 | — | — |
| 2023-05-30 | $5.09 | $5.09 | 29,500 | — | — |
| 2023-05-26 | $5.32 | $5.32 | 37,100 | — | — |
| 2023-05-25 | $5.57 | $5.57 | 21,900 | — | — |
| 2023-05-24 | $5.36 | $5.36 | 25,000 | — | — |
| 2023-05-23 | $5.76 | $5.76 | 38,900 | — | — |
| 2023-05-22 | $5.71 | $5.71 | 34,800 | — | — |
| 2023-05-19 | $6.31 | $6.31 | 36,000 | — | — |
| 2023-05-18 | $7.83 | $7.83 | 49,400 | — | — |
| 2023-05-17 | $8.28 | $8.28 | 31,000 | — | — |
| 2023-05-16 | $7.41 | $7.41 | 41,800 | — | — |
| 2023-05-15 | $5.45 | $5.45 | 33,100 | — | — |
| 2023-05-12 | $5.09 | $5.09 | 58,500 | — | — |
| 2023-05-11 | $5.06 | $5.06 | 24,200 | — | — |
| 2023-05-10 | $5.07 | $5.07 | 28,800 | — | — |
| 2023-05-09 | $5.15 | $5.15 | 51,800 | — | — |
| 2023-05-08 | $5.60 | $5.60 | 20,400 | — | — |
| 2023-05-05 | $5.70 | $5.70 | 22,700 | — | — |
| 2023-05-04 | $5.32 | $5.32 | 82,400 | — | — |
| 2023-05-03 | $5.78 | $5.78 | 55,400 | — | — |
| 2023-05-02 | $6.40 | $6.40 | 60,500 | — | — |
| 2023-05-01 | $7.82 | $7.82 | 9,700 | — | — |
| 2023-04-28 | $7.85 | $7.85 | 16,000 | — | — |
| 2023-04-27 | $7.99 | $7.99 | 17,300 | — | — |
| 2023-04-26 | $8.18 | $8.18 | 27,000 | — | — |
| 2023-04-25 | $8.10 | $8.10 | 17,200 | — | — |
| 2023-04-24 | $8.51 | $8.51 | 11,000 | — | — |
| 2023-04-21 | $8.70 | $8.70 | 19,800 | — | — |
| 2023-04-20 | $8.46 | $8.46 | 41,100 | — | — |
| 2023-04-19 | $8.34 | $8.34 | 18,000 | — | — |
| 2023-04-18 | $8.39 | $8.39 | 17,400 | — | — |
| 2023-04-17 | $8.51 | $8.51 | 8,300 | — | — |
| 2023-04-14 | $8.77 | $8.77 | 7,500 | — | — |
| 2023-04-13 | $8.90 | $8.90 | 10,900 | — | — |
| 2023-04-12 | $9.00 | $9.00 | 4,500 | — | — |
| 2023-04-11 | $9.25 | $9.25 | 12,200 | — | — |
| 2023-04-10 | $9.00 | $9.00 | 58,700 | — | — |
| 2023-04-06 | $8.97 | $8.97 | 9,800 | — | — |
| 2023-04-05 | $8.93 | $8.93 | 24,100 | — | — |
| 2023-04-04 | $8.93 | $8.93 | 26,100 | — | — |
| 2023-04-03 | $9.91 | $9.91 | 9,700 | — | — |
| 2023-03-31 | $9.87 | $9.87 | 25,500 | — | — |
| 2023-03-30 | $9.63 | $9.63 | 12,300 | — | — |
| 2023-03-29 | $9.82 | $9.82 | 28,900 | — | — |
| 2023-03-28 | $9.46 | $9.46 | 13,300 | — | — |
| 2023-03-27 | $9.67 | $9.67 | 34,000 | — | — |
| 2023-03-24 | $10.38 | $10.38 | 20,100 | — | — |
| 2023-03-23 | $10.84 | $10.84 | 34,600 | — | — |
| 2023-03-22 | $9.76 | $9.76 | 26,300 | — | — |
| 2023-03-21 | $9.54 | $9.54 | 15,200 | — | — |
| 2023-03-20 | $8.57 | $8.57 | 34,200 | — | — |
| 2023-03-17 | $8.85 | $8.85 | 210,400 | — | — |
| 2023-03-16 | $7.94 | $7.94 | 46,800 | — | — |
| 2023-03-15 | $8.04 | $8.04 | 20,700 | — | — |
| 2023-03-14 | $8.27 | $8.27 | 10,900 | — | — |
| 2023-03-13 | $8.57 | $8.57 | 20,200 | — | — |
| 2023-03-10 | $8.65 | $8.65 | 10,000 | — | — |
| 2023-03-09 | $9.11 | $9.11 | 18,400 | — | — |
| 2023-03-08 | $9.55 | $9.55 | 33,900 | — | — |
| 2023-03-07 | $9.44 | $9.44 | 30,200 | — | — |
| 2023-03-06 | $9.57 | $9.57 | 32,100 | — | — |
| 2023-03-03 | $10.31 | $10.31 | 10,800 | — | — |
| 2023-03-02 | $10.73 | $10.73 | 13,400 | — | — |
| 2023-03-01 | $11.40 | $11.40 | 14,500 | — | — |
| 2023-02-28 | $11.28 | $11.28 | 14,200 | — | — |
| 2023-02-27 | $11.60 | $11.60 | 57,300 | — | — |
| 2023-02-24 | $12.11 | $12.11 | 23,400 | — | — |
| 2023-02-23 | $11.99 | $11.99 | 32,700 | — | — |
| 2023-02-22 | $12.26 | $12.26 | 36,600 | — | — |
| 2023-02-21 | $13.32 | $13.32 | 24,400 | — | — |
| 2023-02-17 | $13.65 | $13.65 | 13,100 | — | — |
| 2023-02-16 | $13.53 | $13.53 | 12,300 | — | — |
| 2023-02-15 | $14.29 | $14.29 | 16,900 | — | — |
| 2023-02-14 | $13.80 | $13.80 | 15,800 | — | — |
| 2023-02-13 | $14.19 | $14.19 | 16,900 | — | — |
| 2023-02-10 | $14.40 | $14.40 | 15,100 | — | — |
| 2023-02-09 | $14.30 | $14.30 | 15,200 | — | — |
| 2023-02-08 | $15.28 | $15.28 | 17,800 | — | — |
| 2023-02-07 | $15.28 | $15.28 | 29,700 | — | — |
| 2023-02-06 | $15.47 | $15.47 | 25,000 | — | — |
| 2023-02-03 | $15.60 | $15.60 | 49,100 | — | — |
| 2023-02-02 | $14.15 | $14.15 | 26,300 | — | — |
| 2023-02-01 | $14.02 | $14.02 | 31,300 | — | — |
| 2023-01-31 | $12.16 | $12.16 | 14,800 | — | — |
| 2023-01-30 | $12.30 | $12.30 | 18,800 | — | — |
| 2023-01-27 | $12.57 | $12.57 | 11,000 | — | — |
| 2023-01-26 | $12.31 | $12.31 | 19,900 | — | — |
| 2023-01-25 | $10.48 | $10.48 | 15,900 | — | — |
| 2023-01-24 | $9.94 | $9.94 | 13,500 | — | — |
| 2023-01-23 | $10.00 | $10.00 | 11,400 | — | — |
| 2023-01-20 | $10.00 | $10.00 | 24,500 | — | — |
| 2023-01-19 | $9.41 | $9.41 | 15,900 | — | — |
| 2023-01-18 | $9.40 | $9.40 | 12,500 | — | — |
| 2023-01-17 | $9.94 | $9.94 | 16,100 | — | — |
| 2023-01-13 | $10.66 | $10.66 | 29,000 | — | — |
| 2023-01-12 | $10.74 | $10.74 | 133,200 | — | — |
| 2023-01-11 | $10.37 | $10.37 | 14,000 | — | — |
| 2023-01-10 | $10.36 | $10.36 | 18,600 | — | — |
| 2023-01-09 | $10.28 | $10.28 | 17,100 | — | — |
| 2023-01-06 | $10.13 | $10.13 | 18,400 | — | — |
| 2023-01-05 | $9.86 | $9.86 | 7,400 | — | — |
| 2023-01-04 | $10.28 | $10.28 | 7,600 | — | — |
| 2023-01-03 | $9.72 | $9.72 | 9,400 | — | — |