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
- 2019-05-03 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 | $18.81 | $18.81 | 667 | — | — |
| 2023-12-28 | $18.72 | $18.72 | 3,872 | — | — |
| 2023-12-27 | $16.20 | $16.20 | 4,022 | — | — |
| 2023-12-26 | $15.84 | $15.84 | 228 | — | — |
| 2023-12-22 | $15.86 | $15.86 | 317 | — | — |
| 2023-12-21 | $18.90 | $18.90 | 178 | — | — |
| 2023-12-20 | $16.24 | $16.24 | 33 | — | — |
| 2023-12-19 | $15.30 | $15.30 | 11 | — | — |
| 2023-12-18 | $15.30 | $15.30 | 172 | — | — |
| 2023-12-15 | $16.09 | $16.09 | 17 | — | — |
| 2023-12-14 | $16.34 | $16.34 | 56 | — | — |
| 2023-12-13 | $17.84 | $17.84 | 72 | — | — |
| 2023-12-12 | $16.99 | $16.99 | 17 | — | — |
| 2023-12-11 | $16.92 | $16.92 | 128 | — | — |
| 2023-12-08 | $19.80 | $19.80 | 78 | — | — |
| 2023-12-07 | $18.72 | $18.72 | 161 | — | — |
| 2023-12-06 | $19.80 | $19.80 | 72 | — | — |
| 2023-12-05 | $19.80 | $19.80 | 89 | — | — |
| 2023-12-04 | $19.80 | $19.80 | 72 | — | — |
| 2023-12-01 | $19.85 | $19.85 | 533 | — | — |
| 2023-11-30 | $21.06 | $21.06 | 144 | — | — |
| 2023-11-29 | $18.18 | $18.18 | 44 | — | — |
| 2023-11-28 | $18.18 | $18.18 | 61 | — | — |
| 2023-11-27 | $18.90 | $18.90 | 128 | — | — |
| 2023-11-24 | $20.16 | $20.16 | 867 | — | — |
| 2023-11-22 | $16.74 | $16.74 | 44 | — | — |
| 2023-11-21 | $16.74 | $16.74 | 100 | — | — |
| 2023-11-20 | $18.72 | $18.72 | 144 | — | — |
| 2023-11-17 | $18.54 | $18.54 | 272 | — | — |
| 2023-11-16 | $18.00 | $18.00 | 206 | — | — |
| 2023-11-15 | $18.00 | $18.00 | 67 | — | — |
| 2023-11-14 | $18.00 | $18.00 | 50 | — | — |
| 2023-11-13 | $18.18 | $18.18 | 0 | — | — |
| 2023-11-10 | $18.18 | $18.18 | 144 | — | — |
| 2023-11-09 | $18.00 | $18.00 | 22 | — | — |
| 2023-11-08 | $18.00 | $18.00 | 28 | — | — |
| 2023-11-07 | $18.72 | $18.72 | 22 | — | — |
| 2023-11-06 | $20.59 | $20.59 | 161 | — | — |
| 2023-11-03 | $19.84 | $19.84 | 67 | — | — |
| 2023-11-02 | $20.88 | $20.88 | 39 | — | — |
| 2023-11-01 | $19.98 | $19.98 | 56 | — | — |
| 2023-10-31 | $19.98 | $19.98 | 0 | — | — |
| 2023-10-30 | $19.98 | $19.98 | 0 | — | — |
| 2023-10-27 | $19.98 | $19.98 | 11 | — | — |
| 2023-10-26 | $23.13 | $23.13 | 100 | — | — |
| 2023-10-25 | $21.42 | $21.42 | 28 | — | — |
| 2023-10-24 | $20.52 | $20.52 | 278 | — | — |
| 2023-10-23 | $24.21 | $24.21 | 183 | — | — |
| 2023-10-20 | $21.06 | $21.06 | 78 | — | — |
| 2023-10-19 | $21.78 | $21.78 | 100 | — | — |
| 2023-10-18 | $22.68 | $22.68 | 172 | — | — |
| 2023-10-17 | $23.58 | $23.58 | 117 | — | — |
| 2023-10-16 | $22.50 | $22.50 | 156 | — | — |
| 2023-10-13 | $24.12 | $24.12 | 278 | — | — |
| 2023-10-12 | $21.06 | $21.06 | 450 | — | — |
| 2023-10-11 | $20.34 | $20.34 | 422 | — | — |
| 2023-10-10 | $19.62 | $19.62 | 350 | — | — |
| 2023-10-09 | $18.90 | $18.90 | 106 | — | — |
| 2023-10-06 | $21.33 | $21.33 | 11 | — | — |
| 2023-10-05 | $22.14 | $22.14 | 0 | — | — |
| 2023-10-04 | $22.14 | $22.14 | 94 | — | — |
| 2023-10-03 | $22.32 | $22.32 | 122 | — | — |
| 2023-10-02 | $21.60 | $21.60 | 111 | — | — |
| 2023-09-29 | $22.05 | $22.05 | 122 | — | — |
| 2023-09-28 | $23.65 | $23.65 | 33 | — | — |
| 2023-09-27 | $23.76 | $23.76 | 122 | — | — |
| 2023-09-26 | $23.40 | $23.40 | 222 | — | — |
| 2023-09-25 | $24.03 | $24.03 | 33 | — | — |
| 2023-09-22 | $24.08 | $24.08 | 33 | — | — |
| 2023-09-21 | $23.58 | $23.58 | 322 | — | — |
| 2023-09-20 | $23.22 | $23.22 | 250 | — | — |
| 2023-09-19 | $24.30 | $24.30 | 150 | — | — |
| 2023-09-18 | $24.30 | $24.30 | 278 | — | — |
| 2023-09-15 | $23.40 | $23.40 | 183 | — | — |
| 2023-09-14 | $25.20 | $25.20 | 339 | — | — |
| 2023-09-13 | $25.02 | $25.02 | 22 | — | — |
| 2023-09-12 | $26.82 | $26.82 | 378 | — | — |
| 2023-09-11 | $24.48 | $24.48 | 1,383 | — | — |
| 2023-09-08 | $27.00 | $27.00 | 2,522 | — | — |
| 2023-09-07 | $27.90 | $27.90 | 58,161 | — | — |
| 2023-09-06 | $23.04 | $23.04 | 33 | — | — |
| 2023-09-05 | $23.24 | $23.24 | 78 | — | — |
| 2023-09-01 | $23.40 | $23.40 | 33 | — | — |
| 2023-08-31 | $25.02 | $25.02 | 117 | — | — |
| 2023-08-30 | $24.66 | $24.66 | 11 | — | — |
| 2023-08-29 | $23.58 | $23.58 | 22 | — | — |
| 2023-08-28 | $27.18 | $27.18 | 189 | — | — |
| 2023-08-25 | $26.10 | $26.10 | 22 | — | — |
| 2023-08-24 | $25.38 | $25.38 | 156 | — | — |
| 2023-08-23 | $24.55 | $24.55 | 28 | — | — |
| 2023-08-22 | $24.55 | $24.55 | 17 | — | — |
| 2023-08-21 | $27.00 | $27.00 | 28 | — | — |
| 2023-08-18 | $27.00 | $27.00 | 122 | — | — |
| 2023-08-17 | $27.00 | $27.00 | 22 | — | — |
| 2023-08-16 | $27.00 | $27.00 | 39 | — | — |
| 2023-08-15 | $27.76 | $27.76 | 72 | — | — |
| 2023-08-14 | $27.36 | $27.36 | 6 | — | — |
| 2023-08-11 | $27.25 | $27.25 | 6 | — | — |
| 2023-08-10 | $27.25 | $27.25 | 33 | — | — |
| 2023-08-09 | $28.80 | $28.80 | 0 | — | — |
| 2023-08-08 | $28.80 | $28.80 | 150 | — | — |
| 2023-08-07 | $27.18 | $27.18 | 0 | — | — |
| 2023-08-04 | $27.18 | $27.18 | 6 | — | — |
| 2023-08-03 | $27.18 | $27.18 | 117 | — | — |
| 2023-08-02 | $27.36 | $27.36 | 17 | — | — |
| 2023-08-01 | $25.92 | $25.92 | 33 | — | — |
| 2023-07-31 | $27.90 | $27.90 | 17 | — | — |
| 2023-07-28 | $27.90 | $27.90 | 11 | — | — |
| 2023-07-27 | $27.90 | $27.90 | 0 | — | — |
| 2023-07-26 | $27.90 | $27.90 | 22 | — | — |
| 2023-07-25 | $27.16 | $27.16 | 56 | — | — |
| 2023-07-24 | $27.00 | $27.00 | 28 | — | — |
| 2023-07-21 | $28.80 | $28.80 | 100 | — | — |
| 2023-07-20 | $27.90 | $27.90 | 22 | — | — |
| 2023-07-19 | $27.90 | $27.90 | 133 | — | — |
| 2023-07-18 | $27.00 | $27.00 | 78 | — | — |
| 2023-07-17 | $27.14 | $27.14 | 161 | — | — |
| 2023-07-14 | $28.26 | $28.26 | 94 | — | — |
| 2023-07-13 | $27.36 | $27.36 | 17 | — | — |
| 2023-07-12 | $27.90 | $27.90 | 122 | — | — |
| 2023-07-11 | $27.02 | $27.02 | 39 | — | — |
| 2023-07-10 | $27.90 | $27.90 | 11 | — | — |
| 2023-07-07 | $27.90 | $27.90 | 78 | — | — |
| 2023-07-06 | $29.16 | $29.16 | 183 | — | — |
| 2023-07-05 | $29.48 | $29.48 | 228 | — | — |
| 2023-07-03 | $26.46 | $26.46 | 0 | — | — |
| 2023-06-30 | $26.46 | $26.46 | 156 | — | — |
| 2023-06-29 | $28.62 | $28.62 | 0 | — | — |
| 2023-06-28 | $28.62 | $28.62 | 172 | — | — |
| 2023-06-27 | $27.90 | $27.90 | 106 | — | — |
| 2023-06-26 | $27.90 | $27.90 | 39 | — | — |
| 2023-06-23 | $27.00 | $27.00 | 100 | — | — |
| 2023-06-22 | $28.80 | $28.80 | 156 | — | — |
| 2023-06-21 | $27.36 | $27.36 | 6 | — | — |
| 2023-06-20 | $27.36 | $27.36 | 128 | — | — |
| 2023-06-16 | $29.88 | $29.88 | 89 | — | — |
| 2023-06-15 | $29.70 | $29.70 | 83 | — | — |
| 2023-06-14 | $27.36 | $27.36 | 206 | — | — |
| 2023-06-13 | $29.25 | $29.25 | 444 | — | — |
| 2023-06-12 | $29.70 | $29.70 | 61 | — | — |
| 2023-06-09 | $30.42 | $30.42 | 39 | — | — |
| 2023-06-08 | $30.29 | $30.29 | 189 | — | — |
| 2023-06-07 | $29.34 | $29.34 | 3,044 | — | — |
| 2023-06-06 | $29.70 | $29.70 | 39 | — | — |
| 2023-06-05 | $29.61 | $29.61 | 94 | — | — |
| 2023-06-02 | $29.16 | $29.16 | 139 | — | — |
| 2023-06-01 | $29.16 | $29.16 | 39 | — | — |
| 2023-05-31 | $29.70 | $29.70 | 11 | — | — |
| 2023-05-30 | $28.91 | $28.91 | 28 | — | — |
| 2023-05-26 | $30.60 | $30.60 | 111 | — | — |
| 2023-05-25 | $30.60 | $30.60 | 361 | — | — |
| 2023-05-24 | $31.68 | $31.68 | 72 | — | — |
| 2023-05-23 | $29.52 | $29.52 | 28 | — | — |
| 2023-05-22 | $31.46 | $31.46 | 122 | — | — |
| 2023-05-19 | $27.54 | $27.54 | 111 | — | — |
| 2023-05-18 | $30.78 | $30.78 | 22 | — | — |
| 2023-05-17 | $30.78 | $30.78 | 67 | — | — |
| 2023-05-16 | $35.26 | $35.26 | 33 | — | — |
| 2023-05-15 | $29.97 | $29.97 | 56 | — | — |
| 2023-05-12 | $31.14 | $31.14 | 194 | — | — |
| 2023-05-11 | $32.76 | $32.76 | 111 | — | — |
| 2023-05-10 | $32.85 | $32.85 | 39 | — | — |
| 2023-05-09 | $31.86 | $31.86 | 133 | — | — |
| 2023-05-08 | $32.22 | $32.22 | 39 | — | — |
| 2023-05-05 | $30.26 | $30.26 | 11 | — | — |
| 2023-05-04 | $29.74 | $29.74 | 11 | — | — |
| 2023-05-03 | $31.50 | $31.50 | 239 | — | — |
| 2023-05-02 | $30.24 | $30.24 | 122 | — | — |
| 2023-05-01 | $30.42 | $30.42 | 50 | — | — |
| 2023-04-28 | $29.52 | $29.52 | 150 | — | — |
| 2023-04-27 | $28.26 | $28.26 | 61 | — | — |
| 2023-04-26 | $28.57 | $28.57 | 239 | — | — |
| 2023-04-25 | $29.63 | $29.63 | 1,506 | — | — |
| 2023-04-24 | $32.76 | $32.76 | 61 | — | — |
| 2023-04-21 | $32.22 | $32.22 | 172 | — | — |
| 2023-04-20 | $34.02 | $34.02 | 150 | — | — |
| 2023-04-19 | $32.58 | $32.58 | 122 | — | — |
| 2023-04-18 | $34.20 | $34.20 | 72 | — | — |
| 2023-04-17 | $35.37 | $35.37 | 72 | — | — |
| 2023-04-14 | $34.02 | $34.02 | 61 | — | — |
| 2023-04-13 | $36.00 | $36.00 | 150 | — | — |
| 2023-04-12 | $36.72 | $36.72 | 928 | — | — |
| 2023-04-11 | $37.26 | $37.26 | 294 | — | — |
| 2023-04-10 | $32.40 | $32.40 | 39 | — | — |
| 2023-04-06 | $36.72 | $36.72 | 133 | — | — |
| 2023-04-05 | $37.80 | $37.80 | 17 | — | — |
| 2023-04-04 | $35.46 | $35.46 | 39 | — | — |
| 2023-04-03 | $36.63 | $36.63 | 128 | — | — |
| 2023-03-31 | $38.70 | $38.70 | 94 | — | — |
| 2023-03-30 | $32.22 | $32.22 | 228 | — | — |
| 2023-03-29 | $36.18 | $36.18 | 106 | — | — |
| 2023-03-28 | $37.08 | $37.08 | 22 | — | — |
| 2023-03-27 | $37.44 | $37.44 | 0 | — | — |
| 2023-03-24 | $37.44 | $37.44 | 100 | — | — |
| 2023-03-23 | $36.36 | $36.36 | 550 | — | — |
| 2023-03-22 | $40.43 | $40.43 | 106 | — | — |
| 2023-03-21 | $36.54 | $36.54 | 300 | — | — |
| 2023-03-20 | $39.06 | $39.06 | 189 | — | — |
| 2023-03-17 | $39.60 | $39.60 | 0 | — | — |
| 2023-03-16 | $39.60 | $39.60 | 211 | — | — |
| 2023-03-15 | $43.20 | $43.20 | 250 | — | — |
| 2023-03-14 | $36.36 | $36.36 | 28 | — | — |
| 2023-03-13 | $39.60 | $39.60 | 144 | — | — |
| 2023-03-10 | $37.98 | $37.98 | 283 | — | — |
| 2023-03-09 | $44.64 | $44.64 | 33 | — | — |
| 2023-03-08 | $45.00 | $45.00 | 22 | — | — |
| 2023-03-07 | $40.50 | $40.50 | 6 | — | — |
| 2023-03-06 | $40.50 | $40.50 | 0 | — | — |
| 2023-03-03 | $40.50 | $40.50 | 17 | — | — |
| 2023-03-02 | $39.96 | $39.96 | 122 | — | — |
| 2023-03-01 | $43.20 | $43.20 | 78 | — | — |
| 2023-02-28 | $42.84 | $42.84 | 67 | — | — |
| 2023-02-27 | $42.66 | $42.66 | 106 | — | — |
| 2023-02-24 | $44.82 | $44.82 | 61 | — | — |
| 2023-02-23 | $45.00 | $45.00 | 78 | — | — |
| 2023-02-22 | $44.46 | $44.46 | 67 | — | — |
| 2023-02-21 | $45.00 | $45.00 | 78 | — | — |
| 2023-02-17 | $45.65 | $45.65 | 111 | — | — |
| 2023-02-16 | $46.80 | $46.80 | 161 | — | — |
| 2023-02-15 | $46.01 | $46.01 | 61 | — | — |
| 2023-02-14 | $45.18 | $45.18 | 0 | — | — |
| 2023-02-13 | $45.18 | $45.18 | 328 | — | — |
| 2023-02-10 | $46.57 | $46.57 | 50 | — | — |
| 2023-02-09 | $46.26 | $46.26 | 33 | — | — |
| 2023-02-08 | $45.00 | $45.00 | 422 | — | — |
| 2023-02-07 | $47.70 | $47.70 | 150 | — | — |
| 2023-02-06 | $47.16 | $47.16 | 128 | — | — |
| 2023-02-03 | $48.24 | $48.24 | 167 | — | — |
| 2023-02-02 | $47.16 | $47.16 | 483 | — | — |
| 2023-02-01 | $45.90 | $45.90 | 194 | — | — |
| 2023-01-31 | $46.08 | $46.08 | 306 | — | — |
| 2023-01-30 | $45.16 | $45.16 | 83 | — | — |
| 2023-01-27 | $46.08 | $46.08 | 222 | — | — |
| 2023-01-26 | $44.82 | $44.82 | 317 | — | — |
| 2023-01-25 | $45.90 | $45.90 | 178 | — | — |
| 2023-01-24 | $46.37 | $46.37 | 417 | — | — |
| 2023-01-23 | $46.71 | $46.71 | 544 | — | — |
| 2023-01-20 | $47.47 | $47.47 | 656 | — | — |
| 2023-01-19 | $45.18 | $45.18 | 517 | — | — |
| 2023-01-18 | $47.52 | $47.52 | 172 | — | — |
| 2023-01-17 | $48.24 | $48.24 | 594 | — | — |
| 2023-01-13 | $48.11 | $48.11 | 456 | — | — |
| 2023-01-12 | $48.60 | $48.60 | 1,583 | — | — |
| 2023-01-11 | $48.42 | $48.42 | 289 | — | — |
| 2023-01-10 | $48.24 | $48.24 | 333 | — | — |
| 2023-01-09 | $46.08 | $46.08 | 300 | — | — |
| 2023-01-06 | $49.16 | $49.16 | 428 | — | — |
| 2023-01-05 | $46.80 | $46.80 | 1,056 | — | — |
| 2023-01-04 | $45.00 | $45.00 | 1,022 | — | — |
| 2023-01-03 | $42.48 | $42.48 | 1,611 | — | — |