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
- 2020-12-18 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 | $16.12 | $16.12 | 49,510 | — | — |
| 2023-12-28 | $16.72 | $16.72 | 59,830 | — | — |
| 2023-12-27 | $16.16 | $16.16 | 62,790 | — | — |
| 2023-12-26 | $16.60 | $16.60 | 82,260 | — | — |
| 2023-12-22 | $16.68 | $16.68 | 75,340 | — | — |
| 2023-12-21 | $15.50 | $15.50 | 33,365 | — | — |
| 2023-12-20 | $15.22 | $15.22 | 135,975 | — | — |
| 2023-12-19 | $14.56 | $14.56 | 53,655 | — | — |
| 2023-12-18 | $14.40 | $14.40 | 90,395 | — | — |
| 2023-12-15 | $14.60 | $14.60 | 75,350 | — | — |
| 2023-12-14 | $14.92 | $14.92 | 55,900 | — | — |
| 2023-12-13 | $14.88 | $14.88 | 56,540 | — | — |
| 2023-12-12 | $15.60 | $15.60 | 15,195 | — | — |
| 2023-12-11 | $15.92 | $15.92 | 17,660 | — | — |
| 2023-12-08 | $15.94 | $15.94 | 39,015 | — | — |
| 2023-12-07 | $15.46 | $15.46 | 34,930 | — | — |
| 2023-12-06 | $14.84 | $14.84 | 34,980 | — | — |
| 2023-12-05 | $15.00 | $15.00 | 29,925 | — | — |
| 2023-12-04 | $16.00 | $16.00 | 28,440 | — | — |
| 2023-12-01 | $16.14 | $16.14 | 31,225 | — | — |
| 2023-11-30 | $16.44 | $16.44 | 23,570 | — | — |
| 2023-11-29 | $16.40 | $16.40 | 42,995 | — | — |
| 2023-11-28 | $15.64 | $15.64 | 29,265 | — | — |
| 2023-11-27 | $15.00 | $15.00 | 40,240 | — | — |
| 2023-11-24 | $15.72 | $15.72 | 20,570 | — | — |
| 2023-11-22 | $15.86 | $15.86 | 32,305 | — | — |
| 2023-11-21 | $15.34 | $15.34 | 28,565 | — | — |
| 2023-11-20 | $15.98 | $15.98 | 32,400 | — | — |
| 2023-11-17 | $15.64 | $15.64 | 46,515 | — | — |
| 2023-11-16 | $15.32 | $15.32 | 30,280 | — | — |
| 2023-11-15 | $15.96 | $15.96 | 47,015 | — | — |
| 2023-11-14 | $16.12 | $16.12 | 46,545 | — | — |
| 2023-11-13 | $15.40 | $15.40 | 68,505 | — | — |
| 2023-11-10 | $16.50 | $16.50 | 66,905 | — | — |
| 2023-11-09 | $16.00 | $16.00 | 244,015 | — | — |
| 2023-11-08 | $17.88 | $17.88 | 177,920 | — | — |
| 2023-11-07 | $20.60 | $20.60 | 31,210 | — | — |
| 2023-11-06 | $21.20 | $21.20 | 20,015 | — | — |
| 2023-11-03 | $21.40 | $21.40 | 29,370 | — | — |
| 2023-11-02 | $21.80 | $21.80 | 36,115 | — | — |
| 2023-11-01 | $21.00 | $21.00 | 13,615 | — | — |
| 2023-10-31 | $21.40 | $21.40 | 26,565 | — | — |
| 2023-10-30 | $20.80 | $20.80 | 24,380 | — | — |
| 2023-10-27 | $20.60 | $20.60 | 16,775 | — | — |
| 2023-10-26 | $20.80 | $20.80 | 20,755 | — | — |
| 2023-10-25 | $20.20 | $20.20 | 20,940 | — | — |
| 2023-10-24 | $20.80 | $20.80 | 18,135 | — | — |
| 2023-10-23 | $20.40 | $20.40 | 28,480 | — | — |
| 2023-10-20 | $20.60 | $20.60 | 21,520 | — | — |
| 2023-10-19 | $20.80 | $20.80 | 22,090 | — | — |
| 2023-10-18 | $21.20 | $21.20 | 16,625 | — | — |
| 2023-10-17 | $22.20 | $22.20 | 18,195 | — | — |
| 2023-10-16 | $22.20 | $22.20 | 36,980 | — | — |
| 2023-10-13 | $21.20 | $21.20 | 16,075 | — | — |
| 2023-10-12 | $21.00 | $21.00 | 23,530 | — | — |
| 2023-10-11 | $21.80 | $21.80 | 10,960 | — | — |
| 2023-10-10 | $22.20 | $22.20 | 23,040 | — | — |
| 2023-10-09 | $22.40 | $22.40 | 15,960 | — | — |
| 2023-10-06 | $23.00 | $23.00 | 16,535 | — | — |
| 2023-10-05 | $23.20 | $23.20 | 17,150 | — | — |
| 2023-10-04 | $23.20 | $23.20 | 22,140 | — | — |
| 2023-10-03 | $23.00 | $23.00 | 47,880 | — | — |
| 2023-10-02 | $23.40 | $23.40 | 17,485 | — | — |
| 2023-09-29 | $24.00 | $24.00 | 29,330 | — | — |
| 2023-09-28 | $23.40 | $23.40 | 25,500 | — | — |
| 2023-09-27 | $23.20 | $23.20 | 38,910 | — | — |
| 2023-09-26 | $23.20 | $23.20 | 28,335 | — | — |
| 2023-09-25 | $23.80 | $23.80 | 25,130 | — | — |
| 2023-09-22 | $25.00 | $25.00 | 22,485 | — | — |
| 2023-09-21 | $26.00 | $26.00 | 24,765 | — | — |
| 2023-09-20 | $26.40 | $26.40 | 26,680 | — | — |
| 2023-09-19 | $26.40 | $26.40 | 30,710 | — | — |
| 2023-09-18 | $27.20 | $27.20 | 39,695 | — | — |
| 2023-09-15 | $29.20 | $29.20 | 157,985 | — | — |
| 2023-09-14 | $30.60 | $30.60 | 42,815 | — | — |
| 2023-09-13 | $30.80 | $30.80 | 44,445 | — | — |
| 2023-09-12 | $32.00 | $32.00 | 33,130 | — | — |
| 2023-09-11 | $32.00 | $32.00 | 37,760 | — | — |
| 2023-09-08 | $31.20 | $31.20 | 37,115 | — | — |
| 2023-09-07 | $30.80 | $30.80 | 55,695 | — | — |
| 2023-09-06 | $31.80 | $31.80 | 32,115 | — | — |
| 2023-09-05 | $32.60 | $32.60 | 45,190 | — | — |
| 2023-09-01 | $32.00 | $32.00 | 35,335 | — | — |
| 2023-08-31 | $32.00 | $32.00 | 75,425 | — | — |
| 2023-08-30 | $29.40 | $29.40 | 33,255 | — | — |
| 2023-08-29 | $29.20 | $29.20 | 56,115 | — | — |
| 2023-08-28 | $29.80 | $29.80 | 48,970 | — | — |
| 2023-08-25 | $27.80 | $27.80 | 33,350 | — | — |
| 2023-08-24 | $27.00 | $27.00 | 44,890 | — | — |
| 2023-08-23 | $28.00 | $28.00 | 40,465 | — | — |
| 2023-08-22 | $27.60 | $27.60 | 38,550 | — | — |
| 2023-08-21 | $28.00 | $28.00 | 49,715 | — | — |
| 2023-08-18 | $26.80 | $26.80 | 44,180 | — | — |
| 2023-08-17 | $23.80 | $23.80 | 30,965 | — | — |
| 2023-08-16 | $23.60 | $23.60 | 19,175 | — | — |
| 2023-08-15 | $24.60 | $24.60 | 21,990 | — | — |
| 2023-08-14 | $24.00 | $24.00 | 17,200 | — | — |
| 2023-08-11 | $24.00 | $24.00 | 29,360 | — | — |
| 2023-08-10 | $24.00 | $24.00 | 24,740 | — | — |
| 2023-08-09 | $24.80 | $24.80 | 118,050 | — | — |
| 2023-08-08 | $28.80 | $28.80 | 42,620 | — | — |
| 2023-08-07 | $27.40 | $27.40 | 19,740 | — | — |
| 2023-08-04 | $27.40 | $27.40 | 18,400 | — | — |
| 2023-08-03 | $28.00 | $28.00 | 16,180 | — | — |
| 2023-08-02 | $27.60 | $27.60 | 23,130 | — | — |
| 2023-08-01 | $29.20 | $29.20 | 25,250 | — | — |
| 2023-07-31 | $28.80 | $28.80 | 25,110 | — | — |
| 2023-07-28 | $28.00 | $28.00 | 17,675 | — | — |
| 2023-07-27 | $27.00 | $27.00 | 34,785 | — | — |
| 2023-07-26 | $28.00 | $28.00 | 18,695 | — | — |
| 2023-07-25 | $28.00 | $28.00 | 15,070 | — | — |
| 2023-07-24 | $28.20 | $28.20 | 22,810 | — | — |
| 2023-07-21 | $27.40 | $27.40 | 28,380 | — | — |
| 2023-07-20 | $27.60 | $27.60 | 25,320 | — | — |
| 2023-07-19 | $28.60 | $28.60 | 28,885 | — | — |
| 2023-07-18 | $28.80 | $28.80 | 17,235 | — | — |
| 2023-07-17 | $28.80 | $28.80 | 20,645 | — | — |
| 2023-07-14 | $28.20 | $28.20 | 36,050 | — | — |
| 2023-07-13 | $30.00 | $30.00 | 32,280 | — | — |
| 2023-07-12 | $30.60 | $30.60 | 50,875 | — | — |
| 2023-07-11 | $31.00 | $31.00 | 50,530 | — | — |
| 2023-07-10 | $28.60 | $28.60 | 22,010 | — | — |
| 2023-07-07 | $27.60 | $27.60 | 25,100 | — | — |
| 2023-07-06 | $26.40 | $26.40 | 33,505 | — | — |
| 2023-07-05 | $26.80 | $26.80 | 21,475 | — | — |
| 2023-07-03 | $27.60 | $27.60 | 29,495 | — | — |
| 2023-06-30 | $26.60 | $26.60 | 55,525 | — | — |
| 2023-06-29 | $27.60 | $27.60 | 29,645 | — | — |
| 2023-06-28 | $27.20 | $27.20 | 35,640 | — | — |
| 2023-06-27 | $27.40 | $27.40 | 24,485 | — | — |
| 2023-06-26 | $27.40 | $27.40 | 34,050 | — | — |
| 2023-06-23 | $28.40 | $28.40 | 45,840 | — | — |
| 2023-06-22 | $28.00 | $28.00 | 25,375 | — | — |
| 2023-06-21 | $29.00 | $29.00 | 48,960 | — | — |
| 2023-06-20 | $29.40 | $29.40 | 53,640 | — | — |
| 2023-06-16 | $28.00 | $28.00 | 59,030 | — | — |
| 2023-06-15 | $27.80 | $27.80 | 44,005 | — | — |
| 2023-06-14 | $28.20 | $28.20 | 75,145 | — | — |
| 2023-06-13 | $30.00 | $30.00 | 115,355 | — | — |
| 2023-06-12 | $27.60 | $27.60 | 131,945 | — | — |
| 2023-06-09 | $27.40 | $27.40 | 126,355 | — | — |
| 2023-06-08 | $22.80 | $22.80 | 81,140 | — | — |
| 2023-06-07 | $21.60 | $21.60 | 52,760 | — | — |
| 2023-06-06 | $22.00 | $22.00 | 44,875 | — | — |
| 2023-06-05 | $22.00 | $22.00 | 58,755 | — | — |
| 2023-06-02 | $22.80 | $22.80 | 140,135 | — | — |
| 2023-06-01 | $21.20 | $21.20 | 110,320 | — | — |
| 2023-05-31 | $20.80 | $20.80 | 131,560 | — | — |
| 2023-05-30 | $22.00 | $22.00 | 34,845 | — | — |
| 2023-05-26 | $22.60 | $22.60 | 49,675 | — | — |
| 2023-05-25 | $23.40 | $23.40 | 28,050 | — | — |
| 2023-05-24 | $24.40 | $24.40 | 29,270 | — | — |
| 2023-05-23 | $24.80 | $24.80 | 23,425 | — | — |
| 2023-05-22 | $25.00 | $25.00 | 98,350 | — | — |
| 2023-05-19 | $23.20 | $23.20 | 26,105 | — | — |
| 2023-05-18 | $23.00 | $23.00 | 29,190 | — | — |
| 2023-05-17 | $21.40 | $21.40 | 28,795 | — | — |
| 2023-05-16 | $21.00 | $21.00 | 32,005 | — | — |
| 2023-05-15 | $21.40 | $21.40 | 21,435 | — | — |
| 2023-05-12 | $21.20 | $21.20 | 23,580 | — | — |
| 2023-05-11 | $21.60 | $21.60 | 21,620 | — | — |
| 2023-05-10 | $22.20 | $22.20 | 24,930 | — | — |
| 2023-05-09 | $21.60 | $21.60 | 17,585 | — | — |
| 2023-05-08 | $21.80 | $21.80 | 48,730 | — | — |
| 2023-05-05 | $20.40 | $20.40 | 81,315 | — | — |
| 2023-05-04 | $20.40 | $20.40 | 185,645 | — | — |
| 2023-05-03 | $20.20 | $20.20 | 49,695 | — | — |
| 2023-05-02 | $20.80 | $20.80 | 69,345 | — | — |
| 2023-05-01 | $21.60 | $21.60 | 41,025 | — | — |
| 2023-04-28 | $22.00 | $22.00 | 27,545 | — | — |
| 2023-04-27 | $22.20 | $22.20 | 23,050 | — | — |
| 2023-04-26 | $22.00 | $22.00 | 32,965 | — | — |
| 2023-04-25 | $22.20 | $22.20 | 63,175 | — | — |
| 2023-04-24 | $22.60 | $22.60 | 36,705 | — | — |
| 2023-04-21 | $22.60 | $22.60 | 25,330 | — | — |
| 2023-04-20 | $23.00 | $23.00 | 49,270 | — | — |
| 2023-04-19 | $23.80 | $23.80 | 45,970 | — | — |
| 2023-04-18 | $24.40 | $24.40 | 24,100 | — | — |
| 2023-04-17 | $24.20 | $24.20 | 26,680 | — | — |
| 2023-04-14 | $24.60 | $24.60 | 19,045 | — | — |
| 2023-04-13 | $24.80 | $24.80 | 19,280 | — | — |
| 2023-04-12 | $24.40 | $24.40 | 21,660 | — | — |
| 2023-04-11 | $25.00 | $25.00 | 25,615 | — | — |
| 2023-04-10 | $24.80 | $24.80 | 57,820 | — | — |
| 2023-04-06 | $24.40 | $24.40 | 28,770 | — | — |
| 2023-04-05 | $24.40 | $24.40 | 58,140 | — | — |
| 2023-04-04 | $26.60 | $26.60 | 34,045 | — | — |
| 2023-04-03 | $29.00 | $29.00 | 40,395 | — | — |
| 2023-03-31 | $29.00 | $29.00 | 38,640 | — | — |
| 2023-03-30 | $28.40 | $28.40 | 40,145 | — | — |
| 2023-03-29 | $28.00 | $28.00 | 54,440 | — | — |
| 2023-03-28 | $26.80 | $26.80 | 59,325 | — | — |
| 2023-03-27 | $24.60 | $24.60 | 26,595 | — | — |
| 2023-03-24 | $25.00 | $25.00 | 24,520 | — | — |
| 2023-03-23 | $25.40 | $25.40 | 29,705 | — | — |
| 2023-03-22 | $25.80 | $25.80 | 37,890 | — | — |
| 2023-03-21 | $25.60 | $25.60 | 60,010 | — | — |
| 2023-03-20 | $24.40 | $24.40 | 56,495 | — | — |
| 2023-03-17 | $25.00 | $25.00 | 173,395 | — | — |
| 2023-03-16 | $23.80 | $23.80 | 126,485 | — | — |
| 2023-03-15 | $22.20 | $22.20 | 76,060 | — | — |
| 2023-03-14 | $22.20 | $22.20 | 130,190 | — | — |
| 2023-03-13 | $23.20 | $23.20 | 112,425 | — | — |
| 2023-03-10 | $23.60 | $23.60 | 64,000 | — | — |
| 2023-03-09 | $24.60 | $24.60 | 69,895 | — | — |
| 2023-03-08 | $26.00 | $26.00 | 44,965 | — | — |
| 2023-03-07 | $26.20 | $26.20 | 54,425 | — | — |
| 2023-03-06 | $26.80 | $26.80 | 67,730 | — | — |
| 2023-03-03 | $26.80 | $26.80 | 52,400 | — | — |
| 2023-03-02 | $27.00 | $27.00 | 102,785 | — | — |
| 2023-03-01 | $26.80 | $26.80 | 77,440 | — | — |
| 2023-02-28 | $27.00 | $27.00 | 148,825 | — | — |
| 2023-02-27 | $27.60 | $27.60 | 52,950 | — | — |
| 2023-02-24 | $27.60 | $27.60 | 53,535 | — | — |
| 2023-02-23 | $27.60 | $27.60 | 57,130 | — | — |
| 2023-02-22 | $28.00 | $28.00 | 35,035 | — | — |
| 2023-02-21 | $28.00 | $28.00 | 76,295 | — | — |
| 2023-02-17 | $31.00 | $31.00 | 89,505 | — | — |
| 2023-02-16 | $31.40 | $31.40 | 152,365 | — | — |
| 2023-02-15 | $29.00 | $29.00 | 70,070 | — | — |
| 2023-02-14 | $27.80 | $27.80 | 91,450 | — | — |
| 2023-02-13 | $28.20 | $28.20 | 148,395 | — | — |
| 2023-02-10 | $30.60 | $30.60 | 305,225 | — | — |
| 2023-02-09 | $39.20 | $39.20 | 61,690 | — | — |
| 2023-02-08 | $40.60 | $40.60 | 36,580 | — | — |
| 2023-02-07 | $40.40 | $40.40 | 44,280 | — | — |
| 2023-02-06 | $41.20 | $41.20 | 29,995 | — | — |
| 2023-02-03 | $42.80 | $42.80 | 39,445 | — | — |
| 2023-02-02 | $43.80 | $43.80 | 81,345 | — | — |
| 2023-02-01 | $42.20 | $42.20 | 35,865 | — | — |
| 2023-01-31 | $40.20 | $40.20 | 24,275 | — | — |
| 2023-01-30 | $39.20 | $39.20 | 41,960 | — | — |
| 2023-01-27 | $40.80 | $40.80 | 33,780 | — | — |
| 2023-01-26 | $39.80 | $39.80 | 32,345 | — | — |
| 2023-01-25 | $38.20 | $38.20 | 20,990 | — | — |
| 2023-01-24 | $37.20 | $37.20 | 29,580 | — | — |
| 2023-01-23 | $37.40 | $37.40 | 39,575 | — | — |
| 2023-01-20 | $37.40 | $37.40 | 68,420 | — | — |
| 2023-01-19 | $37.00 | $37.00 | 28,375 | — | — |
| 2023-01-18 | $36.20 | $36.20 | 47,740 | — | — |
| 2023-01-17 | $38.20 | $38.20 | 53,590 | — | — |
| 2023-01-13 | $38.60 | $38.60 | 72,605 | — | — |
| 2023-01-12 | $43.00 | $43.00 | 55,090 | — | — |
| 2023-01-11 | $40.80 | $40.80 | 109,370 | — | — |
| 2023-01-10 | $39.80 | $39.80 | 117,620 | — | — |
| 2023-01-09 | $33.00 | $33.00 | 33,950 | — | — |
| 2023-01-06 | $33.20 | $33.20 | 25,915 | — | — |
| 2023-01-05 | $32.60 | $32.60 | 35,995 | — | — |
| 2023-01-04 | $31.60 | $31.60 | 51,145 | — | — |
| 2023-01-03 | $30.80 | $30.80 | 45,630 | — | — |