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
- 2017-07-20 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 | $19.64 | $19.64 | 95,400 | — | — |
| 2023-12-28 | $20.12 | $20.12 | 90,000 | — | — |
| 2023-12-27 | $20.74 | $20.74 | 243,500 | — | — |
| 2023-12-26 | $20.00 | $20.00 | 317,700 | — | — |
| 2023-12-22 | $17.77 | $17.77 | 52,300 | — | — |
| 2023-12-21 | $17.18 | $17.18 | 62,400 | — | — |
| 2023-12-20 | $15.39 | $15.39 | 76,000 | — | — |
| 2023-12-19 | $16.80 | $16.80 | 173,700 | — | — |
| 2023-12-18 | $16.09 | $16.09 | 168,500 | — | — |
| 2023-12-15 | $15.30 | $15.30 | 246,400 | — | — |
| 2023-12-14 | $14.10 | $14.10 | 159,300 | — | — |
| 2023-12-13 | $14.00 | $14.00 | 216,000 | — | — |
| 2023-12-12 | $10.50 | $10.50 | 78,300 | — | — |
| 2023-12-11 | $10.75 | $10.75 | 62,100 | — | — |
| 2023-12-08 | $11.48 | $11.48 | 52,800 | — | — |
| 2023-12-07 | $12.58 | $12.58 | 37,600 | — | — |
| 2023-12-06 | $12.50 | $12.50 | 88,600 | — | — |
| 2023-12-05 | $13.93 | $13.93 | 61,600 | — | — |
| 2023-12-04 | $14.41 | $14.41 | 117,600 | — | — |
| 2023-12-01 | $13.87 | $13.87 | 30,600 | — | — |
| 2023-11-30 | $12.57 | $12.57 | 33,100 | — | — |
| 2023-11-29 | $13.12 | $13.12 | 22,100 | — | — |
| 2023-11-28 | $13.45 | $13.45 | 17,900 | — | — |
| 2023-11-27 | $11.93 | $11.93 | 29,200 | — | — |
| 2023-11-24 | $13.00 | $13.00 | 16,100 | — | — |
| 2023-11-22 | $12.49 | $12.49 | 37,100 | — | — |
| 2023-11-21 | $12.45 | $12.45 | 20,600 | — | — |
| 2023-11-20 | $12.30 | $12.30 | 49,000 | — | — |
| 2023-11-17 | $14.00 | $14.00 | 38,600 | — | — |
| 2023-11-16 | $13.56 | $13.56 | 14,700 | — | — |
| 2023-11-15 | $13.47 | $13.47 | 26,700 | — | — |
| 2023-11-14 | $13.22 | $13.22 | 43,500 | — | — |
| 2023-11-13 | $13.67 | $13.67 | 44,900 | — | — |
| 2023-11-10 | $14.73 | $14.73 | 50,800 | — | — |
| 2023-11-09 | $12.30 | $12.30 | 35,700 | — | — |
| 2023-11-08 | $12.59 | $12.59 | 78,200 | — | — |
| 2023-11-07 | $11.48 | $11.48 | 25,600 | — | — |
| 2023-11-06 | $10.92 | $10.92 | 35,800 | — | — |
| 2023-11-03 | $11.35 | $11.35 | 40,500 | — | — |
| 2023-11-02 | $11.12 | $11.12 | 46,000 | — | — |
| 2023-11-01 | $10.78 | $10.78 | 46,800 | — | — |
| 2023-10-31 | $10.75 | $10.75 | 28,300 | — | — |
| 2023-10-30 | $10.64 | $10.64 | 37,300 | — | — |
| 2023-10-27 | $10.27 | $10.27 | 88,400 | — | — |
| 2023-10-26 | $10.86 | $10.86 | 83,500 | — | — |
| 2023-10-25 | $11.54 | $11.54 | 427,200 | — | — |
| 2023-10-24 | $13.82 | $13.82 | 109,500 | — | — |
| 2023-10-23 | $16.58 | $16.58 | 65,500 | — | — |
| 2023-10-20 | $18.79 | $18.79 | 28,800 | — | — |
| 2023-10-19 | $19.42 | $19.42 | 36,100 | — | — |
| 2023-10-18 | $19.54 | $19.54 | 21,500 | — | — |
| 2023-10-17 | $19.31 | $19.31 | 58,800 | — | — |
| 2023-10-16 | $19.22 | $19.22 | 38,300 | — | — |
| 2023-10-13 | $17.44 | $17.44 | 37,200 | — | — |
| 2023-10-12 | $16.58 | $16.58 | 42,400 | — | — |
| 2023-10-11 | $16.95 | $16.95 | 22,600 | — | — |
| 2023-10-10 | $17.65 | $17.65 | 54,200 | — | — |
| 2023-10-09 | $17.81 | $17.81 | 151,600 | — | — |
| 2023-10-06 | $19.50 | $19.50 | 21,400 | — | — |
| 2023-10-05 | $19.24 | $19.24 | 28,900 | — | — |
| 2023-10-04 | $19.52 | $19.52 | 36,800 | — | — |
| 2023-10-03 | $18.75 | $18.75 | 35,800 | — | — |
| 2023-10-02 | $18.35 | $18.35 | 23,100 | — | — |
| 2023-09-29 | $18.22 | $18.22 | 17,800 | — | — |
| 2023-09-28 | $18.75 | $18.75 | 42,400 | — | — |
| 2023-09-27 | $18.41 | $18.41 | 47,500 | — | — |
| 2023-09-26 | $17.77 | $17.77 | 86,400 | — | — |
| 2023-09-25 | $18.30 | $18.30 | 76,200 | — | — |
| 2023-09-22 | $18.10 | $18.10 | 37,100 | — | — |
| 2023-09-21 | $18.10 | $18.10 | 36,800 | — | — |
| 2023-09-20 | $19.40 | $19.40 | 18,800 | — | — |
| 2023-09-19 | $19.40 | $19.40 | 98,000 | — | — |
| 2023-09-18 | $19.37 | $19.37 | 187,700 | — | — |
| 2023-09-15 | $16.72 | $16.72 | 750,300 | — | — |
| 2023-09-14 | $15.39 | $15.39 | 84,400 | — | — |
| 2023-09-13 | $16.17 | $16.17 | 64,300 | — | — |
| 2023-09-12 | $16.30 | $16.30 | 80,700 | — | — |
| 2023-09-11 | $16.77 | $16.77 | 35,700 | — | — |
| 2023-09-08 | $16.79 | $16.79 | 18,500 | — | — |
| 2023-09-07 | $16.57 | $16.57 | 45,400 | — | — |
| 2023-09-06 | $16.62 | $16.62 | 38,200 | — | — |
| 2023-09-05 | $16.59 | $16.59 | 273,900 | — | — |
| 2023-09-01 | $14.91 | $14.91 | 56,600 | — | — |
| 2023-08-31 | $14.67 | $14.67 | 14,200 | — | — |
| 2023-08-30 | $15.19 | $15.19 | 24,100 | — | — |
| 2023-08-29 | $15.60 | $15.60 | 40,100 | — | — |
| 2023-08-28 | $14.94 | $14.94 | 64,200 | — | — |
| 2023-08-25 | $15.20 | $15.20 | 22,200 | — | — |
| 2023-08-24 | $16.12 | $16.12 | 12,700 | — | — |
| 2023-08-23 | $16.45 | $16.45 | 19,200 | — | — |
| 2023-08-22 | $16.35 | $16.35 | 34,600 | — | — |
| 2023-08-21 | $16.89 | $16.89 | 20,500 | — | — |
| 2023-08-18 | $16.60 | $16.60 | 22,600 | — | — |
| 2023-08-17 | $16.73 | $16.73 | 21,900 | — | — |
| 2023-08-16 | $18.01 | $18.01 | 20,100 | — | — |
| 2023-08-15 | $18.74 | $18.74 | 62,600 | — | — |
| 2023-08-14 | $18.04 | $18.04 | 20,400 | — | — |
| 2023-08-11 | $18.89 | $18.89 | 33,800 | — | — |
| 2023-08-10 | $18.90 | $18.90 | 64,800 | — | — |
| 2023-08-09 | $20.49 | $20.49 | 41,000 | — | — |
| 2023-08-08 | $20.93 | $20.93 | 30,000 | — | — |
| 2023-08-07 | $21.78 | $21.78 | 35,500 | — | — |
| 2023-08-04 | $21.69 | $21.69 | 30,200 | — | — |
| 2023-08-03 | $20.55 | $20.55 | 30,400 | — | — |
| 2023-08-02 | $19.51 | $19.51 | 46,800 | — | — |
| 2023-08-01 | $20.26 | $20.26 | 37,300 | — | — |
| 2023-07-31 | $20.00 | $20.00 | 42,300 | — | — |
| 2023-07-28 | $18.60 | $18.60 | 30,100 | — | — |
| 2023-07-27 | $17.06 | $17.06 | 48,000 | — | — |
| 2023-07-26 | $18.04 | $18.04 | 17,600 | — | — |
| 2023-07-25 | $18.55 | $18.55 | 36,700 | — | — |
| 2023-07-24 | $16.54 | $16.54 | 68,300 | — | — |
| 2023-07-21 | $18.19 | $18.19 | 84,800 | — | — |
| 2023-07-20 | $18.90 | $18.90 | 40,800 | — | — |
| 2023-07-19 | $20.33 | $20.33 | 81,200 | — | — |
| 2023-07-18 | $22.11 | $22.11 | 60,400 | — | — |
| 2023-07-17 | $23.87 | $23.87 | 97,600 | — | — |
| 2023-07-14 | $20.52 | $20.52 | 29,600 | — | — |
| 2023-07-13 | $21.52 | $21.52 | 65,100 | — | — |
| 2023-07-12 | $20.13 | $20.13 | 94,300 | — | — |
| 2023-07-11 | $20.31 | $20.31 | 110,200 | — | — |
| 2023-07-10 | $18.63 | $18.63 | 99,900 | — | — |
| 2023-07-07 | $18.30 | $18.30 | 280,200 | — | — |
| 2023-07-06 | $15.51 | $15.51 | 169,000 | — | — |
| 2023-07-05 | $12.68 | $12.68 | 266,000 | — | — |
| 2023-07-03 | $9.99 | $9.99 | 50,800 | — | — |
| 2023-06-30 | $10.50 | $10.50 | 44,100 | — | — |
| 2023-06-29 | $11.10 | $11.10 | 162,700 | — | — |
| 2023-06-28 | $10.51 | $10.51 | 301,400 | — | — |
| 2023-06-27 | $10.00 | $10.00 | 265,800 | — | — |
| 2023-06-26 | $12.98 | $12.98 | 80,200 | — | — |
| 2023-06-23 | $13.40 | $13.40 | 332,900 | — | — |
| 2023-06-22 | $14.82 | $14.82 | 70,800 | — | — |
| 2023-06-21 | $15.86 | $15.86 | 86,500 | — | — |
| 2023-06-20 | $16.28 | $16.28 | 91,500 | — | — |
| 2023-06-16 | $16.93 | $16.93 | 102,200 | — | — |
| 2023-06-15 | $17.99 | $17.99 | 92,600 | — | — |
| 2023-06-14 | $16.24 | $16.24 | 88,800 | — | — |
| 2023-06-13 | $16.41 | $16.41 | 204,800 | — | — |
| 2023-06-12 | $23.20 | $23.20 | 48,700 | — | — |
| 2023-06-09 | $24.35 | $24.35 | 96,300 | — | — |
| 2023-06-08 | $25.69 | $25.69 | 187,000 | — | — |
| 2023-06-07 | $24.22 | $24.22 | 163,100 | — | — |
| 2023-06-06 | $24.67 | $24.67 | 55,700 | — | — |
| 2023-06-05 | $21.12 | $21.12 | 59,800 | — | — |
| 2023-06-02 | $24.40 | $24.40 | 26,000 | — | — |
| 2023-06-01 | $26.05 | $26.05 | 81,400 | — | — |
| 2023-05-31 | $31.50 | $31.50 | 50,920 | — | — |
| 2023-05-30 | $29.85 | $29.85 | 21,480 | — | — |
| 2023-05-26 | $26.95 | $26.95 | 7,740 | — | — |
| 2023-05-25 | $24.30 | $24.30 | 15,280 | — | — |
| 2023-05-24 | $25.65 | $25.65 | 18,940 | — | — |
| 2023-05-23 | $24.60 | $24.60 | 23,860 | — | — |
| 2023-05-22 | $21.80 | $21.80 | 24,100 | — | — |
| 2023-05-19 | $20.20 | $20.20 | 9,020 | — | — |
| 2023-05-18 | $18.95 | $18.95 | 14,480 | — | — |
| 2023-05-17 | $17.70 | $17.70 | 4,180 | — | — |
| 2023-05-16 | $15.85 | $15.85 | 2,240 | — | — |
| 2023-05-15 | $15.80 | $15.80 | 4,180 | — | — |
| 2023-05-12 | $15.75 | $15.75 | 5,540 | — | — |
| 2023-05-11 | $17.10 | $17.10 | 6,380 | — | — |
| 2023-05-10 | $17.49 | $17.49 | 5,580 | — | — |
| 2023-05-09 | $16.20 | $16.20 | 2,600 | — | — |
| 2023-05-08 | $15.85 | $15.85 | 7,540 | — | — |
| 2023-05-05 | $18.03 | $18.03 | 5,620 | — | — |
| 2023-05-04 | $18.00 | $18.00 | 8,440 | — | — |
| 2023-05-03 | $18.05 | $18.05 | 15,380 | — | — |
| 2023-05-02 | $15.80 | $15.80 | 26,100 | — | — |
| 2023-05-01 | $15.75 | $15.75 | 7,540 | — | — |
| 2023-04-28 | $15.15 | $15.15 | 8,760 | — | — |
| 2023-04-27 | $13.20 | $13.20 | 12,560 | — | — |
| 2023-04-26 | $14.40 | $14.40 | 75,980 | — | — |
| 2023-04-25 | $14.92 | $14.92 | 15,720 | — | — |
| 2023-04-24 | $17.45 | $17.45 | 4,826 | — | — |
| 2023-04-21 | $16.00 | $16.00 | 2,422 | — | — |
| 2023-04-20 | $16.05 | $16.05 | 932 | — | — |
| 2023-04-19 | $16.25 | $16.25 | 2,528 | — | — |
| 2023-04-18 | $15.45 | $15.45 | 5,048 | — | — |
| 2023-04-17 | $15.45 | $15.45 | 2,994 | — | — |
| 2023-04-14 | $15.00 | $15.00 | 5,190 | — | — |
| 2023-04-13 | $15.15 | $15.15 | 4,042 | — | — |
| 2023-04-12 | $14.30 | $14.30 | 4,438 | — | — |
| 2023-04-11 | $15.00 | $15.00 | 1,126 | — | — |
| 2023-04-10 | $15.00 | $15.00 | 6,310 | — | — |
| 2023-04-06 | $17.00 | $17.00 | 912 | — | — |
| 2023-04-05 | $16.50 | $16.50 | 3,806 | — | — |
| 2023-04-04 | $17.10 | $17.10 | 358 | — | — |
| 2023-04-03 | $17.35 | $17.35 | 1,698 | — | — |
| 2023-03-31 | $17.00 | $17.00 | 1,102 | — | — |
| 2023-03-30 | $18.00 | $18.00 | 814 | — | — |
| 2023-03-29 | $18.00 | $18.00 | 1,600 | — | — |
| 2023-03-28 | $17.00 | $17.00 | 1,132 | — | — |
| 2023-03-27 | $17.00 | $17.00 | 4,806 | — | — |
| 2023-03-24 | $17.50 | $17.50 | 1,112 | — | — |
| 2023-03-23 | $18.45 | $18.45 | 2,074 | — | — |
| 2023-03-22 | $18.75 | $18.75 | 1,482 | — | — |
| 2023-03-21 | $18.10 | $18.10 | 4,860 | — | — |
| 2023-03-20 | $16.15 | $16.15 | 922 | — | — |
| 2023-03-17 | $17.00 | $17.00 | 4,554 | — | — |
| 2023-03-16 | $16.50 | $16.50 | 1,956 | — | — |
| 2023-03-15 | $16.90 | $16.90 | 4,716 | — | — |
| 2023-03-14 | $15.50 | $15.50 | 1,622 | — | — |
| 2023-03-13 | $15.40 | $15.40 | 17,764 | — | — |
| 2023-03-10 | $17.75 | $17.75 | 3,632 | — | — |
| 2023-03-09 | $18.45 | $18.45 | 3,376 | — | — |
| 2023-03-08 | $17.60 | $17.60 | 9,024 | — | — |
| 2023-03-07 | $21.50 | $21.50 | 1,748 | — | — |
| 2023-03-06 | $21.75 | $21.75 | 3,392 | — | — |
| 2023-03-03 | $22.00 | $22.00 | 2,908 | — | — |
| 2023-03-02 | $21.25 | $21.25 | 3,032 | — | — |
| 2023-03-01 | $21.65 | $21.65 | 6,780 | — | — |
| 2023-02-28 | $21.00 | $21.00 | 5,758 | — | — |
| 2023-02-27 | $21.00 | $21.00 | 5,204 | — | — |
| 2023-02-24 | $19.50 | $19.50 | 4,936 | — | — |
| 2023-02-23 | $19.25 | $19.25 | 3,178 | — | — |
| 2023-02-22 | $19.50 | $19.50 | 3,050 | — | — |
| 2023-02-21 | $18.45 | $18.45 | 4,228 | — | — |
| 2023-02-17 | $18.00 | $18.00 | 4,172 | — | — |
| 2023-02-16 | $18.95 | $18.95 | 7,786 | — | — |
| 2023-02-15 | $20.50 | $20.50 | 20,450 | — | — |
| 2023-02-14 | $16.50 | $16.50 | 2,632 | — | — |
| 2023-02-13 | $16.00 | $16.00 | 2,506 | — | — |
| 2023-02-10 | $17.90 | $17.90 | 5,002 | — | — |
| 2023-02-09 | $16.00 | $16.00 | 19,754 | — | — |
| 2023-02-08 | $18.15 | $18.15 | 6,744 | — | — |
| 2023-02-07 | $18.00 | $18.00 | 4,924 | — | — |
| 2023-02-06 | $20.00 | $20.00 | 9,698 | — | — |
| 2023-02-03 | $20.50 | $20.50 | 21,444 | — | — |
| 2023-02-02 | $21.50 | $21.50 | 27,564 | — | — |
| 2023-02-01 | $19.75 | $19.75 | 23,220 | — | — |
| 2023-01-31 | $18.25 | $18.25 | 12,240 | — | — |
| 2023-01-30 | $16.80 | $16.80 | 7,966 | — | — |
| 2023-01-27 | $17.00 | $17.00 | 25,686 | — | — |
| 2023-01-26 | $15.00 | $15.00 | 9,068 | — | — |
| 2023-01-25 | $15.50 | $15.50 | 13,276 | — | — |
| 2023-01-24 | $15.50 | $15.50 | 22,434 | — | — |
| 2023-01-23 | $15.30 | $15.30 | 45,824 | — | — |
| 2023-01-20 | $13.25 | $13.25 | 36,798 | — | — |
| 2023-01-19 | $12.05 | $12.05 | 47,196 | — | — |
| 2023-01-18 | $13.05 | $13.05 | 138,574 | — | — |
| 2023-01-17 | $17.65 | $17.65 | 1,679,780 | — | — |
| 2023-01-13 | $9.30 | $9.30 | 9,078 | — | — |
| 2023-01-12 | $7.95 | $7.95 | 42,914 | — | — |
| 2023-01-11 | $9.15 | $9.15 | 8,322 | — | — |
| 2023-01-10 | $9.95 | $9.95 | 7,422 | — | — |
| 2023-01-09 | $9.25 | $9.25 | 13,434 | — | — |
| 2023-01-06 | $8.00 | $8.00 | 4,548 | — | — |
| 2023-01-05 | $7.80 | $7.80 | 4,208 | — | — |
| 2023-01-04 | $7.80 | $7.80 | 18,902 | — | — |
| 2023-01-03 | $6.65 | $6.65 | 8,878 | — | — |