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
- 2019-10-25 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 | $22.70 | $22.70 | 729,400 | — | — |
| 2023-12-28 | $23.33 | $23.33 | 486,000 | — | — |
| 2023-12-27 | $23.36 | $23.36 | 600,300 | — | — |
| 2023-12-26 | $23.30 | $23.30 | 912,900 | — | — |
| 2023-12-22 | $22.14 | $22.14 | 635,100 | — | — |
| 2023-12-21 | $22.14 | $22.14 | 671,900 | — | — |
| 2023-12-20 | $21.27 | $21.27 | 2,578,100 | — | — |
| 2023-12-19 | $22.35 | $22.35 | 848,700 | — | — |
| 2023-12-18 | $20.86 | $20.86 | 732,400 | — | — |
| 2023-12-15 | $20.55 | $20.55 | 4,693,400 | — | — |
| 2023-12-14 | $20.54 | $20.54 | 1,840,600 | — | — |
| 2023-12-13 | $18.80 | $18.80 | 1,674,100 | — | — |
| 2023-12-12 | $18.13 | $18.13 | 1,849,000 | — | — |
| 2023-12-11 | $17.08 | $17.08 | 1,764,300 | — | — |
| 2023-12-08 | $16.23 | $16.23 | 983,100 | — | — |
| 2023-12-07 | $15.99 | $15.99 | 1,047,200 | — | — |
| 2023-12-06 | $14.74 | $14.74 | 1,784,100 | — | — |
| 2023-12-05 | $15.63 | $15.63 | 673,600 | — | — |
| 2023-12-04 | $16.06 | $16.06 | 815,000 | — | — |
| 2023-12-01 | $16.02 | $16.02 | 1,269,300 | — | — |
| 2023-11-30 | $16.05 | $16.05 | 2,414,800 | — | — |
| 2023-11-29 | $13.88 | $13.88 | 3,693,300 | — | — |
| 2023-11-28 | $13.69 | $13.69 | 15,381,900 | — | — |
| 2023-11-27 | $18.70 | $18.70 | 543,900 | — | — |
| 2023-11-24 | $18.67 | $18.67 | 291,000 | — | — |
| 2023-11-22 | $18.44 | $18.44 | 691,900 | — | — |
| 2023-11-21 | $17.62 | $17.62 | 365,900 | — | — |
| 2023-11-20 | $17.95 | $17.95 | 1,702,500 | — | — |
| 2023-11-17 | $17.96 | $17.96 | 699,800 | — | — |
| 2023-11-16 | $17.44 | $17.44 | 550,100 | — | — |
| 2023-11-15 | $17.37 | $17.37 | 909,600 | — | — |
| 2023-11-14 | $17.47 | $17.47 | 735,700 | — | — |
| 2023-11-13 | $17.42 | $17.42 | 384,200 | — | — |
| 2023-11-10 | $17.88 | $17.88 | 603,900 | — | — |
| 2023-11-09 | $17.52 | $17.52 | 1,135,200 | — | — |
| 2023-11-08 | $17.19 | $17.19 | 985,900 | — | — |
| 2023-11-07 | $16.09 | $16.09 | 442,900 | — | — |
| 2023-11-06 | $15.32 | $15.32 | 373,300 | — | — |
| 2023-11-03 | $16.00 | $16.00 | 696,300 | — | — |
| 2023-11-02 | $15.54 | $15.54 | 358,700 | — | — |
| 2023-11-01 | $14.75 | $14.75 | 595,200 | — | — |
| 2023-10-31 | $14.26 | $14.26 | 415,100 | — | — |
| 2023-10-30 | $13.76 | $13.76 | 522,400 | — | — |
| 2023-10-27 | $12.80 | $12.80 | 669,600 | — | — |
| 2023-10-26 | $12.80 | $12.80 | 454,200 | — | — |
| 2023-10-25 | $12.81 | $12.81 | 409,300 | — | — |
| 2023-10-24 | $12.74 | $12.74 | 750,600 | — | — |
| 2023-10-23 | $12.22 | $12.22 | 621,700 | — | — |
| 2023-10-20 | $13.42 | $13.42 | 394,800 | — | — |
| 2023-10-19 | $13.21 | $13.21 | 736,200 | — | — |
| 2023-10-18 | $13.46 | $13.46 | 709,600 | — | — |
| 2023-10-17 | $14.62 | $14.62 | 414,400 | — | — |
| 2023-10-16 | $14.59 | $14.59 | 485,900 | — | — |
| 2023-10-13 | $15.32 | $15.32 | 1,246,200 | — | — |
| 2023-10-12 | $15.01 | $15.01 | 835,700 | — | — |
| 2023-10-11 | $16.50 | $16.50 | 544,300 | — | — |
| 2023-10-10 | $16.50 | $16.50 | 888,300 | — | — |
| 2023-10-09 | $16.50 | $16.50 | 461,000 | — | — |
| 2023-10-06 | $15.61 | $15.61 | 482,100 | — | — |
| 2023-10-05 | $14.42 | $14.42 | 917,100 | — | — |
| 2023-10-04 | $14.77 | $14.77 | 1,943,600 | — | — |
| 2023-10-03 | $14.80 | $14.80 | 830,600 | — | — |
| 2023-10-02 | $14.93 | $14.93 | 509,300 | — | — |
| 2023-09-29 | $15.22 | $15.22 | 596,800 | — | — |
| 2023-09-28 | $15.20 | $15.20 | 421,400 | — | — |
| 2023-09-27 | $14.70 | $14.70 | 354,100 | — | — |
| 2023-09-26 | $14.86 | $14.86 | 570,000 | — | — |
| 2023-09-25 | $15.37 | $15.37 | 610,000 | — | — |
| 2023-09-22 | $15.82 | $15.82 | 994,700 | — | — |
| 2023-09-21 | $16.05 | $16.05 | 1,016,900 | — | — |
| 2023-09-20 | $16.03 | $16.03 | 798,400 | — | — |
| 2023-09-19 | $17.36 | $17.36 | 937,600 | — | — |
| 2023-09-18 | $18.65 | $18.65 | 1,759,800 | — | — |
| 2023-09-15 | $15.81 | $15.81 | 4,397,800 | — | — |
| 2023-09-14 | $14.77 | $14.77 | 970,100 | — | — |
| 2023-09-13 | $14.54 | $14.54 | 911,600 | — | — |
| 2023-09-12 | $16.49 | $16.49 | 1,502,300 | — | — |
| 2023-09-11 | $15.23 | $15.23 | 1,518,200 | — | — |
| 2023-09-08 | $13.86 | $13.86 | 398,800 | — | — |
| 2023-09-07 | $14.18 | $14.18 | 679,300 | — | — |
| 2023-09-06 | $13.95 | $13.95 | 520,200 | — | — |
| 2023-09-05 | $13.83 | $13.83 | 2,090,700 | — | — |
| 2023-09-01 | $13.32 | $13.32 | 627,000 | — | — |
| 2023-08-31 | $14.16 | $14.16 | 789,100 | — | — |
| 2023-08-30 | $14.30 | $14.30 | 401,800 | — | — |
| 2023-08-29 | $14.43 | $14.43 | 484,300 | — | — |
| 2023-08-28 | $14.56 | $14.56 | 432,700 | — | — |
| 2023-08-25 | $13.56 | $13.56 | 167,000 | — | — |
| 2023-08-24 | $13.63 | $13.63 | 196,200 | — | — |
| 2023-08-23 | $13.94 | $13.94 | 260,900 | — | — |
| 2023-08-22 | $14.04 | $14.04 | 261,300 | — | — |
| 2023-08-21 | $13.63 | $13.63 | 460,600 | — | — |
| 2023-08-18 | $12.68 | $12.68 | 219,500 | — | — |
| 2023-08-17 | $12.20 | $12.20 | 307,300 | — | — |
| 2023-08-16 | $13.10 | $13.10 | 315,000 | — | — |
| 2023-08-15 | $13.67 | $13.67 | 283,700 | — | — |
| 2023-08-14 | $13.43 | $13.43 | 356,300 | — | — |
| 2023-08-11 | $13.62 | $13.62 | 632,800 | — | — |
| 2023-08-10 | $12.27 | $12.27 | 488,800 | — | — |
| 2023-08-09 | $12.38 | $12.38 | 219,300 | — | — |
| 2023-08-08 | $12.21 | $12.21 | 211,400 | — | — |
| 2023-08-07 | $11.85 | $11.85 | 248,800 | — | — |
| 2023-08-04 | $12.05 | $12.05 | 230,000 | — | — |
| 2023-08-03 | $12.42 | $12.42 | 151,500 | — | — |
| 2023-08-02 | $12.46 | $12.46 | 164,500 | — | — |
| 2023-08-01 | $12.63 | $12.63 | 634,700 | — | — |
| 2023-07-31 | $13.62 | $13.62 | 657,700 | — | — |
| 2023-07-28 | $12.78 | $12.78 | 387,100 | — | — |
| 2023-07-27 | $11.84 | $11.84 | 382,300 | — | — |
| 2023-07-26 | $12.15 | $12.15 | 167,700 | — | — |
| 2023-07-25 | $12.35 | $12.35 | 209,000 | — | — |
| 2023-07-24 | $12.58 | $12.58 | 430,300 | — | — |
| 2023-07-21 | $13.48 | $13.48 | 208,900 | — | — |
| 2023-07-20 | $13.81 | $13.81 | 645,400 | — | — |
| 2023-07-19 | $13.33 | $13.33 | 487,200 | — | — |
| 2023-07-18 | $13.98 | $13.98 | 1,102,800 | — | — |
| 2023-07-17 | $12.49 | $12.49 | 357,800 | — | — |
| 2023-07-14 | $12.11 | $12.11 | 180,200 | — | — |
| 2023-07-13 | $12.16 | $12.16 | 222,500 | — | — |
| 2023-07-12 | $12.01 | $12.01 | 401,600 | — | — |
| 2023-07-11 | $12.23 | $12.23 | 467,600 | — | — |
| 2023-07-10 | $12.96 | $12.96 | 485,800 | — | — |
| 2023-07-07 | $12.08 | $12.08 | 312,800 | — | — |
| 2023-07-06 | $12.12 | $12.12 | 335,100 | — | — |
| 2023-07-05 | $12.11 | $12.11 | 355,200 | — | — |
| 2023-07-03 | $12.29 | $12.29 | 328,600 | — | — |
| 2023-06-30 | $12.91 | $12.91 | 1,273,400 | — | — |
| 2023-06-29 | $12.67 | $12.67 | 455,800 | — | — |
| 2023-06-28 | $13.35 | $13.35 | 612,800 | — | — |
| 2023-06-27 | $12.01 | $12.01 | 1,199,300 | — | — |
| 2023-06-26 | $13.95 | $13.95 | 1,155,500 | — | — |
| 2023-06-23 | $12.61 | $12.61 | 3,736,300 | — | — |
| 2023-06-22 | $12.40 | $12.40 | 355,600 | — | — |
| 2023-06-21 | $12.03 | $12.03 | 665,800 | — | — |
| 2023-06-20 | $12.43 | $12.43 | 468,700 | — | — |
| 2023-06-16 | $13.12 | $13.12 | 654,200 | — | — |
| 2023-06-15 | $12.87 | $12.87 | 316,100 | — | — |
| 2023-06-14 | $12.96 | $12.96 | 394,600 | — | — |
| 2023-06-13 | $12.63 | $12.63 | 300,800 | — | — |
| 2023-06-12 | $12.33 | $12.33 | 324,900 | — | — |
| 2023-06-09 | $12.15 | $12.15 | 201,300 | — | — |
| 2023-06-08 | $12.34 | $12.34 | 258,500 | — | — |
| 2023-06-07 | $11.78 | $11.78 | 209,200 | — | — |
| 2023-06-06 | $11.98 | $11.98 | 317,200 | — | — |
| 2023-06-05 | $11.94 | $11.94 | 410,400 | — | — |
| 2023-06-02 | $11.15 | $11.15 | 244,900 | — | — |
| 2023-06-01 | $11.18 | $11.18 | 461,600 | — | — |
| 2023-05-31 | $10.09 | $10.09 | 307,400 | — | — |
| 2023-05-30 | $9.83 | $9.83 | 527,400 | — | — |
| 2023-05-26 | $9.02 | $9.02 | 211,200 | — | — |
| 2023-05-25 | $9.42 | $9.42 | 363,600 | — | — |
| 2023-05-24 | $10.27 | $10.27 | 430,300 | — | — |
| 2023-05-23 | $10.77 | $10.77 | 356,100 | — | — |
| 2023-05-22 | $11.29 | $11.29 | 269,000 | — | — |
| 2023-05-19 | $11.64 | $11.64 | 633,400 | — | — |
| 2023-05-18 | $12.30 | $12.30 | 1,469,000 | — | — |
| 2023-05-17 | $12.13 | $12.13 | 284,200 | — | — |
| 2023-05-16 | $13.16 | $13.16 | 451,600 | — | — |
| 2023-05-15 | $11.48 | $11.48 | 405,700 | — | — |
| 2023-05-12 | $12.50 | $12.50 | 385,300 | — | — |
| 2023-05-11 | $13.12 | $13.12 | 737,700 | — | — |
| 2023-05-10 | $12.30 | $12.30 | 236,200 | — | — |
| 2023-05-09 | $11.89 | $11.89 | 201,000 | — | — |
| 2023-05-08 | $11.70 | $11.70 | 284,500 | — | — |
| 2023-05-05 | $12.58 | $12.58 | 342,600 | — | — |
| 2023-05-04 | $12.21 | $12.21 | 335,800 | — | — |
| 2023-05-03 | $12.24 | $12.24 | 1,080,300 | — | — |
| 2023-05-02 | $11.58 | $11.58 | 427,000 | — | — |
| 2023-05-01 | $11.40 | $11.40 | 540,300 | — | — |
| 2023-04-28 | $10.38 | $10.38 | 463,900 | — | — |
| 2023-04-27 | $8.87 | $8.87 | 431,100 | — | — |
| 2023-04-26 | $8.28 | $8.28 | 163,100 | — | — |
| 2023-04-25 | $8.08 | $8.08 | 439,500 | — | — |
| 2023-04-24 | $8.59 | $8.59 | 95,000 | — | — |
| 2023-04-21 | $8.59 | $8.59 | 150,600 | — | — |
| 2023-04-20 | $8.39 | $8.39 | 223,200 | — | — |
| 2023-04-19 | $8.60 | $8.60 | 79,200 | — | — |
| 2023-04-18 | $8.49 | $8.49 | 118,500 | — | — |
| 2023-04-17 | $8.54 | $8.54 | 357,500 | — | — |
| 2023-04-14 | $7.81 | $7.81 | 228,800 | — | — |
| 2023-04-13 | $8.09 | $8.09 | 134,700 | — | — |
| 2023-04-12 | $8.08 | $8.08 | 191,600 | — | — |
| 2023-04-11 | $8.35 | $8.35 | 187,300 | — | — |
| 2023-04-10 | $8.14 | $8.14 | 241,800 | — | — |
| 2023-04-06 | $7.86 | $7.86 | 128,100 | — | — |
| 2023-04-05 | $7.65 | $7.65 | 230,200 | — | — |
| 2023-04-04 | $8.05 | $8.05 | 354,700 | — | — |
| 2023-04-03 | $8.45 | $8.45 | 277,600 | — | — |
| 2023-03-31 | $8.27 | $8.27 | 700,300 | — | — |
| 2023-03-30 | $7.10 | $7.10 | 453,700 | — | — |
| 2023-03-29 | $7.57 | $7.57 | 157,700 | — | — |
| 2023-03-28 | $7.54 | $7.54 | 100,600 | — | — |
| 2023-03-27 | $7.53 | $7.53 | 139,700 | — | — |
| 2023-03-24 | $7.53 | $7.53 | 210,300 | — | — |
| 2023-03-23 | $7.47 | $7.47 | 142,800 | — | — |
| 2023-03-22 | $7.49 | $7.49 | 193,400 | — | — |
| 2023-03-21 | $7.73 | $7.73 | 163,700 | — | — |
| 2023-03-20 | $7.64 | $7.64 | 162,500 | — | — |
| 2023-03-17 | $8.10 | $8.10 | 217,200 | — | — |
| 2023-03-16 | $7.75 | $7.75 | 737,700 | — | — |
| 2023-03-15 | $7.41 | $7.41 | 263,300 | — | — |
| 2023-03-14 | $7.95 | $7.95 | 297,500 | — | — |
| 2023-03-13 | $7.36 | $7.36 | 364,500 | — | — |
| 2023-03-10 | $7.08 | $7.08 | 714,400 | — | — |
| 2023-03-09 | $8.56 | $8.56 | 268,700 | — | — |
| 2023-03-08 | $8.93 | $8.93 | 180,800 | — | — |
| 2023-03-07 | $8.87 | $8.87 | 213,900 | — | — |
| 2023-03-06 | $9.02 | $9.02 | 281,800 | — | — |
| 2023-03-03 | $9.10 | $9.10 | 410,800 | — | — |
| 2023-03-02 | $8.14 | $8.14 | 283,400 | — | — |
| 2023-03-01 | $8.34 | $8.34 | 349,900 | — | — |
| 2023-02-28 | $8.84 | $8.84 | 385,800 | — | — |
| 2023-02-27 | $8.85 | $8.85 | 823,200 | — | — |
| 2023-02-24 | $8.22 | $8.22 | 376,500 | — | — |
| 2023-02-23 | $8.69 | $8.69 | 465,900 | — | — |
| 2023-02-22 | $8.55 | $8.55 | 1,035,100 | — | — |
| 2023-02-21 | $7.77 | $7.77 | 450,800 | — | — |
| 2023-02-17 | $7.93 | $7.93 | 420,500 | — | — |
| 2023-02-16 | $7.95 | $7.95 | 784,500 | — | — |
| 2023-02-15 | $8.05 | $8.05 | 619,200 | — | — |
| 2023-02-14 | $8.77 | $8.77 | 788,300 | — | — |
| 2023-02-13 | $9.68 | $9.68 | 665,300 | — | — |
| 2023-02-10 | $10.57 | $10.57 | 485,100 | — | — |
| 2023-02-09 | $11.10 | $11.10 | 1,219,000 | — | — |
| 2023-02-08 | $12.36 | $12.36 | 955,600 | — | — |
| 2023-02-07 | $12.62 | $12.62 | 377,000 | — | — |
| 2023-02-06 | $12.37 | $12.37 | 598,200 | — | — |
| 2023-02-03 | $12.31 | $12.31 | 489,500 | — | — |
| 2023-02-02 | $12.19 | $12.19 | 531,300 | — | — |
| 2023-02-01 | $11.92 | $11.92 | 612,800 | — | — |
| 2023-01-31 | $12.19 | $12.19 | 615,700 | — | — |
| 2023-01-30 | $11.46 | $11.46 | 445,900 | — | — |
| 2023-01-27 | $11.86 | $11.86 | 1,167,300 | — | — |
| 2023-01-26 | $10.45 | $10.45 | 376,000 | — | — |
| 2023-01-25 | $11.12 | $11.12 | 653,500 | — | — |
| 2023-01-24 | $11.75 | $11.75 | 1,005,500 | — | — |
| 2023-01-23 | $11.01 | $11.01 | 1,058,300 | — | — |
| 2023-01-20 | $10.25 | $10.25 | 772,800 | — | — |
| 2023-01-19 | $10.71 | $10.71 | 1,073,100 | — | — |
| 2023-01-18 | $11.09 | $11.09 | 1,762,000 | — | — |
| 2023-01-17 | $10.75 | $10.75 | 684,400 | — | — |
| 2023-01-13 | $10.02 | $10.02 | 645,300 | — | — |
| 2023-01-12 | $9.32 | $9.32 | 337,300 | — | — |
| 2023-01-11 | $9.17 | $9.17 | 420,900 | — | — |
| 2023-01-10 | $9.65 | $9.65 | 626,200 | — | — |
| 2023-01-09 | $9.30 | $9.30 | 728,500 | — | — |
| 2023-01-06 | $8.77 | $8.77 | 696,000 | — | — |
| 2023-01-05 | $10.21 | $10.21 | 382,600 | — | — |
| 2023-01-04 | $10.57 | $10.57 | 665,300 | — | — |
| 2023-01-03 | $9.40 | $9.40 | 1,297,200 | — | — |