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
- 2015-10-12 to 2026-08-27
- 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 | $18.97 | $39.10 | 100 | — | — |
| 2023-12-28 | $19.13 | $39.43 | 4,700 | — | — |
| 2023-12-27 | $19.08 | $39.34 | 2,600 | — | — |
| 2023-12-26 | $19.02 | $39.22 | 200 | — | — |
| 2023-12-22 | $18.91 | $38.98 | 500 | — | — |
| 2023-12-21 | $18.83 | $38.82 | 1,100 | — | — |
| 2023-12-20 | $18.80 | $38.75 | 2,300 | — | — |
| 2023-12-19 | $18.93 | $39.03 | 700 | — | — |
| 2023-12-18 | $18.84 | $38.83 | 2,400 | — | — |
| 2023-12-15 | $18.75 | $38.64 | 600 | — | — |
| 2023-12-14 | $18.80 | $38.75 | 4,000 | — | — |
| 2023-12-13 | $18.72 | $38.59 | 2,400 | — | — |
| 2023-12-12 | $18.54 | $38.22 | 200 | — | — |
| 2023-12-11 | $18.44 | $38.01 | 300 | — | — |
| 2023-12-08 | $18.50 | $38.13 | 600 | — | — |
| 2023-12-07 | $18.35 | $37.83 | 1,700 | — | — |
| 2023-12-06 | $18.15 | $37.42 | 1,000 | — | — |
| 2023-12-05 | $18.23 | $37.57 | 1,400 | — | — |
| 2023-12-04 | $18.33 | $37.78 | 200 | — | — |
| 2023-12-01 | $18.32 | $37.76 | 2,100 | — | — |
| 2023-11-30 | $18.24 | $37.60 | 200 | — | — |
| 2023-11-29 | $18.19 | $37.50 | 27,300 | — | — |
| 2023-11-28 | $18.24 | $37.59 | 1,000 | — | — |
| 2023-11-27 | $18.31 | $37.74 | 200 | — | — |
| 2023-11-24 | $18.35 | $37.83 | 100 | — | — |
| 2023-11-22 | $18.26 | $37.64 | 400 | — | — |
| 2023-11-21 | $18.33 | $37.79 | 5,800 | — | — |
| 2023-11-20 | $18.46 | $38.05 | 14,500 | — | — |
| 2023-11-17 | $18.14 | $37.40 | 200 | — | — |
| 2023-11-16 | $18.08 | $37.28 | 100 | — | — |
| 2023-11-15 | $18.18 | $37.48 | 600 | — | — |
| 2023-11-14 | $18.20 | $37.52 | 300 | — | — |
| 2023-11-13 | $17.97 | $37.05 | 1,400 | — | — |
| 2023-11-10 | $17.98 | $37.06 | 3,200 | — | — |
| 2023-11-09 | $17.90 | $36.90 | 200 | — | — |
| 2023-11-08 | $17.81 | $36.71 | 100 | — | — |
| 2023-11-07 | $17.83 | $36.77 | 3,200 | — | — |
| 2023-11-06 | $17.89 | $36.88 | 100 | — | — |
| 2023-11-03 | $17.98 | $37.07 | 3,700 | — | — |
| 2023-11-02 | $17.80 | $36.69 | 13,100 | — | — |
| 2023-11-01 | $17.42 | $35.92 | 1,900 | — | — |
| 2023-10-31 | $17.17 | $35.39 | 500 | — | — |
| 2023-10-30 | $17.09 | $35.23 | 6,200 | — | — |
| 2023-10-27 | $16.98 | $35.00 | 200 | — | — |
| 2023-10-26 | $17.12 | $35.29 | 100 | — | — |
| 2023-10-25 | $17.10 | $35.25 | 4,600 | — | — |
| 2023-10-24 | $17.26 | $35.57 | 1,500 | — | — |
| 2023-10-23 | $17.10 | $35.25 | 800 | — | — |
| 2023-10-20 | $17.26 | $35.59 | 2,900 | — | — |
| 2023-10-19 | $17.40 | $35.87 | 700 | — | — |
| 2023-10-18 | $17.62 | $36.32 | 3,000 | — | — |
| 2023-10-17 | $17.85 | $36.79 | 2,200 | — | — |
| 2023-10-16 | $18.02 | $37.15 | 3,000 | — | — |
| 2023-10-13 | $17.57 | $36.22 | 700 | — | — |
| 2023-10-12 | $17.58 | $36.24 | 200 | — | — |
| 2023-10-11 | $18.13 | $36.45 | 4,400 | — | — |
| 2023-10-10 | $18.07 | $36.33 | 3,200 | — | — |
| 2023-10-09 | $18.04 | $36.28 | 0 | — | — |
| 2023-10-06 | $17.90 | $36.00 | 600 | — | — |
| 2023-10-05 | $17.81 | $35.82 | 1,900 | — | — |
| 2023-10-04 | $17.76 | $35.71 | 1,200 | — | — |
| 2023-10-03 | $17.78 | $35.76 | 1,400 | — | — |
| 2023-10-02 | $18.08 | $36.36 | 3,200 | — | — |
| 2023-09-29 | $18.46 | $37.12 | 100 | — | — |
| 2023-09-28 | $18.51 | $37.22 | 7,200 | — | — |
| 2023-09-27 | $18.31 | $36.82 | 1,100 | — | — |
| 2023-09-26 | $18.21 | $36.62 | 1,100 | — | — |
| 2023-09-25 | $18.56 | $37.32 | 1,600 | — | — |
| 2023-09-22 | $18.34 | $36.89 | 100 | — | — |
| 2023-09-21 | $18.21 | $36.62 | 100 | — | — |
| 2023-09-20 | $18.48 | $37.16 | 1,100 | — | — |
| 2023-09-19 | $18.52 | $37.25 | 100 | — | — |
| 2023-09-18 | $18.49 | $37.18 | 200 | — | — |
| 2023-09-15 | $18.42 | $37.04 | 300 | — | — |
| 2023-09-14 | $18.33 | $36.86 | 100 | — | — |
| 2023-09-13 | $18.24 | $36.68 | 1,100 | — | — |
| 2023-09-12 | $18.16 | $36.51 | 2,900 | — | — |
| 2023-09-11 | $18.17 | $36.54 | 7,200 | — | — |
| 2023-09-08 | $18.08 | $36.36 | 3,500 | — | — |
| 2023-09-07 | $17.95 | $36.09 | 5,000 | — | — |
| 2023-09-06 | $17.85 | $35.90 | 200 | — | — |
| 2023-09-05 | $18.01 | $36.22 | 600 | — | — |
| 2023-09-01 | $18.24 | $36.67 | 1,800 | — | — |
| 2023-08-31 | $18.17 | $36.54 | 1,200 | — | — |
| 2023-08-30 | $18.20 | $36.60 | 6,600 | — | — |
| 2023-08-29 | $18.11 | $36.41 | 200 | — | — |
| 2023-08-28 | $18.01 | $36.22 | 100 | — | — |
| 2023-08-25 | $17.91 | $36.01 | 1,000 | — | — |
| 2023-08-24 | $17.86 | $35.91 | 4,500 | — | — |
| 2023-08-23 | $17.86 | $35.91 | 8,200 | — | — |
| 2023-08-22 | $17.73 | $35.65 | 6,500 | — | — |
| 2023-08-21 | $17.97 | $36.15 | 200 | — | — |
| 2023-08-18 | $17.95 | $36.10 | 20,600 | — | — |
| 2023-08-17 | $17.82 | $35.84 | 900 | — | — |
| 2023-08-16 | $18.01 | $36.23 | 1,600 | — | — |
| 2023-08-15 | $18.03 | $36.25 | 1,200 | — | — |
| 2023-08-14 | $18.20 | $36.59 | 100 | — | — |
| 2023-08-11 | $18.17 | $36.55 | 100 | — | — |
| 2023-08-10 | $18.23 | $36.66 | 200 | — | — |
| 2023-08-09 | $18.32 | $36.85 | 700 | — | — |
| 2023-08-08 | $18.31 | $36.81 | 600 | — | — |
| 2023-08-07 | $18.37 | $36.94 | 4,200 | — | — |
| 2023-08-04 | $18.31 | $36.82 | 600 | — | — |
| 2023-08-03 | $18.13 | $36.45 | 14,900 | — | — |
| 2023-08-02 | $18.16 | $36.51 | 1,200 | — | — |
| 2023-08-01 | $18.20 | $36.60 | 700 | — | — |
| 2023-07-31 | $18.20 | $36.60 | 2,000 | — | — |
| 2023-07-28 | $18.22 | $36.64 | 100 | — | — |
| 2023-07-27 | $18.14 | $36.48 | 36,300 | — | — |
| 2023-07-26 | $18.24 | $36.67 | 1,000 | — | — |
| 2023-07-25 | $17.84 | $35.88 | 3,300 | — | — |
| 2023-07-24 | $18.09 | $36.38 | 2,700 | — | — |
| 2023-07-21 | $17.93 | $36.07 | 1,600 | — | — |
| 2023-07-20 | $17.88 | $35.96 | 400 | — | — |
| 2023-07-19 | $18.02 | $36.24 | 4,800 | — | — |
| 2023-07-18 | $18.00 | $36.19 | 1,300 | — | — |
| 2023-07-17 | $17.83 | $35.85 | 1,400 | — | — |
| 2023-07-14 | $17.69 | $35.58 | 600 | — | — |
| 2023-07-13 | $17.57 | $35.33 | 3,200 | — | — |
| 2023-07-12 | $18.07 | $35.47 | 300 | — | — |
| 2023-07-11 | $17.95 | $35.25 | 5,500 | — | — |
| 2023-07-10 | $17.80 | $34.95 | 12,400 | — | — |
| 2023-07-07 | $17.81 | $34.96 | 800 | — | — |
| 2023-07-06 | $17.68 | $34.71 | 1,800 | — | — |
| 2023-07-05 | $17.73 | $34.81 | 100 | — | — |
| 2023-07-03 | $17.71 | $34.77 | 2,200 | — | — |
| 2023-06-30 | $17.66 | $34.67 | 400 | — | — |
| 2023-06-29 | $17.66 | $34.67 | 700 | — | — |
| 2023-06-28 | $17.45 | $34.26 | 2,800 | — | — |
| 2023-06-27 | $17.32 | $34.00 | 2,100 | — | — |
| 2023-06-26 | $17.20 | $33.77 | 2,600 | — | — |
| 2023-06-23 | $17.11 | $33.59 | 1,200 | — | — |
| 2023-06-22 | $17.17 | $33.71 | 2,100 | — | — |
| 2023-06-21 | $17.38 | $34.12 | 2,400 | — | — |
| 2023-06-20 | $17.39 | $34.14 | 100 | — | — |
| 2023-06-16 | $17.42 | $34.20 | 300 | — | — |
| 2023-06-15 | $17.46 | $34.28 | 3,200 | — | — |
| 2023-06-14 | $17.34 | $34.03 | 500 | — | — |
| 2023-06-13 | $17.45 | $34.26 | 100 | — | — |
| 2023-06-12 | $17.40 | $34.15 | 1,800 | — | — |
| 2023-06-09 | $17.38 | $34.11 | 600 | — | — |
| 2023-06-08 | $17.42 | $34.20 | 100 | — | — |
| 2023-06-07 | $17.41 | $34.18 | 2,300 | — | — |
| 2023-06-06 | $17.28 | $33.92 | 100 | — | — |
| 2023-06-05 | $17.22 | $33.80 | 100 | — | — |
| 2023-06-02 | $17.23 | $33.83 | 1,000 | — | — |
| 2023-06-01 | $17.14 | $33.65 | 1,400 | — | — |
| 2023-05-31 | $16.87 | $33.12 | 3,300 | — | — |
| 2023-05-30 | $16.94 | $33.25 | 1,800 | — | — |
| 2023-05-26 | $16.87 | $33.12 | 100 | — | — |
| 2023-05-25 | $16.70 | $32.79 | 100 | — | — |
| 2023-05-24 | $16.75 | $32.89 | 1,300 | — | — |
| 2023-05-23 | $16.84 | $33.06 | 3,500 | — | — |
| 2023-05-22 | $16.80 | $32.97 | 2,000 | — | — |
| 2023-05-19 | $16.79 | $32.97 | 300 | — | — |
| 2023-05-18 | $16.66 | $32.71 | 300 | — | — |
| 2023-05-17 | $16.57 | $32.54 | 200 | — | — |
| 2023-05-16 | $16.35 | $32.10 | 100 | — | — |
| 2023-05-15 | $16.51 | $32.41 | 2,700 | — | — |
| 2023-05-12 | $16.39 | $32.18 | 100 | — | — |
| 2023-05-11 | $16.42 | $32.24 | 600 | — | — |
| 2023-05-10 | $16.47 | $32.33 | 21,500 | — | — |
| 2023-05-09 | $16.37 | $32.14 | 5,200 | — | — |
| 2023-05-08 | $16.52 | $32.43 | 800 | — | — |
| 2023-05-05 | $16.37 | $32.14 | 3,300 | — | — |
| 2023-05-04 | $15.89 | $31.20 | 400 | — | — |
| 2023-05-03 | $16.25 | $31.90 | 4,800 | — | — |
| 2023-05-02 | $16.22 | $31.84 | 4,200 | — | — |
| 2023-05-01 | $16.55 | $32.49 | 400 | — | — |
| 2023-04-28 | $16.70 | $32.79 | 2,200 | — | — |
| 2023-04-27 | $16.55 | $32.49 | 2,900 | — | — |
| 2023-04-26 | $16.28 | $31.96 | 800 | — | — |
| 2023-04-25 | $16.41 | $32.22 | 5,800 | — | — |
| 2023-04-24 | $16.64 | $32.67 | 3,400 | — | — |
| 2023-04-21 | $16.54 | $32.48 | 1,800 | — | — |
| 2023-04-20 | $16.46 | $32.31 | 1,700 | — | — |
| 2023-04-19 | $16.64 | $32.67 | 2,300 | — | — |
| 2023-04-18 | $16.48 | $32.35 | 5,900 | — | — |
| 2023-04-17 | $16.73 | $32.84 | 1,200 | — | — |
| 2023-04-14 | $16.57 | $32.53 | 16,900 | — | — |
| 2023-04-13 | $16.69 | $32.77 | 2,300 | — | — |
| 2023-04-12 | $16.45 | $32.29 | 300 | — | — |
| 2023-04-11 | $16.76 | $32.06 | 1,000 | — | — |
| 2023-04-10 | $16.61 | $31.77 | 16,300 | — | — |
| 2023-04-06 | $16.76 | $32.06 | 1,500 | — | — |
| 2023-04-05 | $16.63 | $31.81 | 800 | — | — |
| 2023-04-04 | $16.78 | $32.09 | 1,000 | — | — |
| 2023-04-03 | $16.95 | $32.42 | 1,300 | — | — |
| 2023-03-31 | $16.98 | $32.48 | 600 | — | — |
| 2023-03-30 | $16.87 | $32.27 | 100 | — | — |
| 2023-03-29 | $16.75 | $32.04 | 52,400 | — | — |
| 2023-03-28 | $16.70 | $31.94 | 3,600 | — | — |
| 2023-03-27 | $16.71 | $31.96 | 2,500 | — | — |
| 2023-03-24 | $16.49 | $31.53 | 7,700 | — | — |
| 2023-03-23 | $16.31 | $31.19 | 2,900 | — | — |
| 2023-03-22 | $16.40 | $31.37 | 69,900 | — | — |
| 2023-03-21 | $16.67 | $31.88 | 64,600 | — | — |
| 2023-03-20 | $16.25 | $31.08 | 200 | — | — |
| 2023-03-17 | $16.17 | $30.93 | 1,900 | — | — |
| 2023-03-16 | $16.47 | $31.50 | 1,200 | — | — |
| 2023-03-15 | $16.15 | $30.89 | 400 | — | — |
| 2023-03-14 | $16.47 | $31.50 | 500 | — | — |
| 2023-03-13 | $16.07 | $30.74 | 20,100 | — | — |
| 2023-03-10 | $16.15 | $30.89 | 1,600 | — | — |
| 2023-03-09 | $16.97 | $32.45 | 3,700 | — | — |
| 2023-03-08 | $17.71 | $33.86 | 100 | — | — |
| 2023-03-07 | $17.69 | $33.84 | 4,800 | — | — |
| 2023-03-06 | $17.97 | $34.37 | 1,200 | — | — |
| 2023-03-03 | $17.92 | $34.27 | 1,100 | — | — |
| 2023-03-02 | $17.83 | $34.10 | 1,100 | — | — |
| 2023-03-01 | $17.78 | $34.00 | 200 | — | — |
| 2023-02-28 | $17.85 | $34.14 | 4,600 | — | — |
| 2023-02-27 | $17.86 | $34.16 | 900 | — | — |
| 2023-02-24 | $17.81 | $34.07 | 3,200 | — | — |
| 2023-02-23 | $17.85 | $34.14 | 5,500 | — | — |
| 2023-02-22 | $17.62 | $33.70 | 200 | — | — |
| 2023-02-21 | $17.53 | $33.53 | 500 | — | — |
| 2023-02-17 | $17.92 | $34.26 | 2,000 | — | — |
| 2023-02-16 | $17.78 | $34.00 | 6,500 | — | — |
| 2023-02-15 | $17.74 | $33.92 | 100 | — | — |
| 2023-02-14 | $17.73 | $33.92 | 2,600 | — | — |
| 2023-02-13 | $17.72 | $33.89 | 1,700 | — | — |
| 2023-02-10 | $17.63 | $33.72 | 1,400 | — | — |
| 2023-02-09 | $17.47 | $33.42 | 2,600 | — | — |
| 2023-02-08 | $17.68 | $33.81 | 10,500 | — | — |
| 2023-02-07 | $17.90 | $34.23 | 5,600 | — | — |
| 2023-02-06 | $17.73 | $33.91 | 4,100 | — | — |
| 2023-02-03 | $17.87 | $34.18 | 4,300 | — | — |
| 2023-02-02 | $17.91 | $34.25 | 1,800 | — | — |
| 2023-02-01 | $17.81 | $34.07 | 3,400 | — | — |
| 2023-01-31 | $17.60 | $33.66 | 2,500 | — | — |
| 2023-01-30 | $17.49 | $33.44 | 2,200 | — | — |
| 2023-01-27 | $17.75 | $33.95 | 1,500 | — | — |
| 2023-01-26 | $17.58 | $33.62 | 1,900 | — | — |
| 2023-01-25 | $17.43 | $33.34 | 4,000 | — | — |
| 2023-01-24 | $17.48 | $33.42 | 3,500 | — | — |
| 2023-01-23 | $17.55 | $33.57 | 6,900 | — | — |
| 2023-01-20 | $17.32 | $33.12 | 6,200 | — | — |
| 2023-01-19 | $17.12 | $32.74 | 4,300 | — | — |
| 2023-01-18 | $17.27 | $33.04 | 2,900 | — | — |
| 2023-01-17 | $17.38 | $33.23 | 1,300 | — | — |
| 2023-01-13 | $17.26 | $33.02 | 2,800 | — | — |
| 2023-01-12 | $17.43 | $33.33 | 5,100 | — | — |
| 2023-01-11 | $17.60 | $32.85 | 2,300 | — | — |
| 2023-01-10 | $17.25 | $32.18 | 1,400 | — | — |
| 2023-01-09 | $17.15 | $32.00 | 15,200 | — | — |
| 2023-01-06 | $17.04 | $31.80 | 4,400 | — | — |
| 2023-01-05 | $16.99 | $31.70 | 7,100 | — | — |
| 2023-01-04 | $17.13 | $31.97 | 4,500 | — | — |
| 2023-01-03 | $16.87 | $31.48 | 3,600 | — | — |