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
- 2021-09-30 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 | $17.50 | $17.50 | 243,100 | — | — |
| 2023-12-28 | $17.73 | $17.73 | 158,000 | — | — |
| 2023-12-27 | $17.95 | $17.95 | 297,900 | — | — |
| 2023-12-26 | $18.17 | $18.17 | 391,500 | — | — |
| 2023-12-22 | $16.97 | $16.97 | 194,000 | — | — |
| 2023-12-21 | $17.26 | $17.26 | 144,200 | — | — |
| 2023-12-20 | $17.44 | $17.44 | 244,200 | — | — |
| 2023-12-19 | $17.83 | $17.83 | 211,000 | — | — |
| 2023-12-18 | $17.83 | $17.83 | 304,100 | — | — |
| 2023-12-15 | $17.59 | $17.59 | 211,800 | — | — |
| 2023-12-14 | $17.90 | $17.90 | 223,700 | — | — |
| 2023-12-13 | $17.95 | $17.95 | 310,100 | — | — |
| 2023-12-12 | $17.50 | $17.50 | 179,000 | — | — |
| 2023-12-11 | $17.35 | $17.35 | 204,600 | — | — |
| 2023-12-08 | $17.17 | $17.17 | 110,100 | — | — |
| 2023-12-07 | $17.07 | $17.07 | 98,400 | — | — |
| 2023-12-06 | $17.26 | $17.26 | 126,900 | — | — |
| 2023-12-05 | $17.29 | $17.29 | 212,400 | — | — |
| 2023-12-04 | $17.66 | $17.66 | 141,600 | — | — |
| 2023-12-01 | $17.48 | $17.48 | 183,000 | — | — |
| 2023-11-30 | $17.36 | $17.36 | 213,900 | — | — |
| 2023-11-29 | $17.67 | $17.67 | 277,800 | — | — |
| 2023-11-28 | $18.14 | $18.14 | 211,600 | — | — |
| 2023-11-27 | $18.08 | $18.08 | 566,400 | — | — |
| 2023-11-24 | $18.15 | $18.15 | 324,700 | — | — |
| 2023-11-22 | $17.06 | $17.06 | 255,900 | — | — |
| 2023-11-21 | $17.38 | $17.38 | 585,500 | — | — |
| 2023-11-20 | $16.62 | $16.62 | 206,400 | — | — |
| 2023-11-17 | $16.18 | $16.18 | 447,800 | — | — |
| 2023-11-16 | $16.68 | $16.68 | 290,600 | — | — |
| 2023-11-15 | $15.93 | $15.92 | 221,900 | — | — |
| 2023-11-14 | $15.63 | $15.63 | 233,900 | — | — |
| 2023-11-13 | $15.18 | $15.18 | 380,000 | — | — |
| 2023-11-10 | $15.14 | $15.14 | 74,300 | — | — |
| 2023-11-09 | $15.13 | $15.13 | 155,400 | — | — |
| 2023-11-08 | $15.38 | $15.38 | 191,800 | — | — |
| 2023-11-07 | $15.45 | $15.45 | 138,400 | — | — |
| 2023-11-06 | $15.07 | $15.07 | 179,100 | — | — |
| 2023-11-03 | $14.85 | $14.85 | 78,800 | — | — |
| 2023-11-02 | $14.67 | $14.67 | 117,800 | — | — |
| 2023-11-01 | $14.60 | $14.60 | 117,200 | — | — |
| 2023-10-31 | $14.92 | $14.92 | 109,100 | — | — |
| 2023-10-30 | $15.14 | $15.14 | 120,800 | — | — |
| 2023-10-27 | $14.59 | $14.59 | 76,700 | — | — |
| 2023-10-26 | $14.47 | $14.47 | 139,800 | — | — |
| 2023-10-25 | $14.57 | $14.57 | 66,500 | — | — |
| 2023-10-24 | $14.79 | $14.79 | 73,000 | — | — |
| 2023-10-23 | $14.84 | $14.84 | 140,200 | — | — |
| 2023-10-20 | $15.06 | $15.06 | 118,200 | — | — |
| 2023-10-19 | $14.97 | $14.97 | 101,100 | — | — |
| 2023-10-18 | $15.06 | $15.06 | 87,100 | — | — |
| 2023-10-17 | $15.28 | $15.28 | 115,500 | — | — |
| 2023-10-16 | $15.61 | $15.61 | 255,300 | — | — |
| 2023-10-13 | $15.52 | $15.52 | 145,500 | — | — |
| 2023-10-12 | $15.55 | $15.54 | 196,000 | — | — |
| 2023-10-11 | $15.86 | $15.86 | 71,600 | — | — |
| 2023-10-10 | $15.95 | $15.95 | 103,600 | — | — |
| 2023-10-09 | $15.95 | $15.95 | 151,300 | — | — |
| 2023-10-06 | $15.83 | $15.83 | 169,300 | — | — |
| 2023-10-05 | $15.83 | $15.83 | 152,000 | — | — |
| 2023-10-04 | $15.90 | $15.90 | 105,900 | — | — |
| 2023-10-03 | $15.72 | $15.72 | 139,400 | — | — |
| 2023-10-02 | $15.43 | $15.43 | 275,000 | — | — |
| 2023-09-29 | $16.42 | $16.42 | 145,600 | — | — |
| 2023-09-28 | $16.34 | $16.34 | 107,200 | — | — |
| 2023-09-27 | $16.54 | $16.54 | 75,000 | — | — |
| 2023-09-26 | $16.61 | $16.61 | 87,700 | — | — |
| 2023-09-25 | $16.48 | $16.48 | 130,300 | — | — |
| 2023-09-22 | $16.28 | $16.28 | 206,600 | — | — |
| 2023-09-21 | $15.70 | $15.70 | 102,900 | — | — |
| 2023-09-20 | $15.88 | $15.88 | 106,500 | — | — |
| 2023-09-19 | $15.71 | $15.71 | 84,200 | — | — |
| 2023-09-18 | $15.85 | $15.85 | 132,000 | — | — |
| 2023-09-15 | $16.00 | $16.00 | 126,100 | — | — |
| 2023-09-14 | $16.10 | $16.10 | 163,900 | — | — |
| 2023-09-13 | $16.19 | $16.19 | 99,200 | — | — |
| 2023-09-12 | $16.13 | $16.13 | 170,100 | — | — |
| 2023-09-11 | $16.34 | $16.34 | 203,500 | — | — |
| 2023-09-08 | $16.82 | $16.82 | 205,300 | — | — |
| 2023-09-07 | $17.28 | $17.28 | 320,300 | — | — |
| 2023-09-06 | $17.66 | $17.66 | 616,900 | — | — |
| 2023-09-05 | $17.11 | $17.11 | 1,974,400 | — | — |
| 2023-09-01 | $16.51 | $16.51 | 237,700 | — | — |
| 2023-08-31 | $16.42 | $16.42 | 666,300 | — | — |
| 2023-08-30 | $15.59 | $15.59 | 348,000 | — | — |
| 2023-08-29 | $15.00 | $15.00 | 186,700 | — | — |
| 2023-08-28 | $15.03 | $15.03 | 321,100 | — | — |
| 2023-08-25 | $15.26 | $15.26 | 957,400 | — | — |
| 2023-08-24 | $13.93 | $13.93 | 296,700 | — | — |
| 2023-08-23 | $13.98 | $13.98 | 427,600 | — | — |
| 2023-08-22 | $14.82 | $14.82 | 243,900 | — | — |
| 2023-08-21 | $15.11 | $15.11 | 262,500 | — | — |
| 2023-08-18 | $15.10 | $15.10 | 303,900 | — | — |
| 2023-08-17 | $15.04 | $15.04 | 650,400 | — | — |
| 2023-08-16 | $17.03 | $17.03 | 899,600 | — | — |
| 2023-08-15 | $16.73 | $16.73 | 359,700 | — | — |
| 2023-08-14 | $17.30 | $17.30 | 597,500 | — | — |
| 2023-08-11 | $16.59 | $16.59 | 426,600 | — | — |
| 2023-08-10 | $16.60 | $16.60 | 1,092,800 | — | — |
| 2023-08-09 | $14.95 | $14.95 | 477,200 | — | — |
| 2023-08-08 | $15.15 | $15.15 | 198,800 | — | — |
| 2023-08-07 | $15.43 | $15.43 | 296,900 | — | — |
| 2023-08-04 | $15.45 | $15.45 | 197,700 | — | — |
| 2023-08-03 | $15.57 | $15.57 | 259,300 | — | — |
| 2023-08-02 | $15.65 | $15.65 | 654,100 | — | — |
| 2023-08-01 | $16.63 | $16.63 | 226,800 | — | — |
| 2023-07-31 | $16.87 | $16.87 | 341,500 | — | — |
| 2023-07-28 | $16.57 | $16.57 | 330,200 | — | — |
| 2023-07-27 | $16.48 | $16.48 | 486,200 | — | — |
| 2023-07-26 | $16.66 | $16.66 | 568,000 | — | — |
| 2023-07-25 | $16.34 | $16.34 | 1,031,400 | — | — |
| 2023-07-24 | $17.63 | $17.63 | 3,181,400 | — | — |
| 2023-07-21 | $20.08 | $20.08 | 31,306,600 | — | — |
| 2023-07-20 | $13.36 | $13.36 | 2,421,900 | — | — |
| 2023-07-19 | $13.64 | $13.64 | 521,200 | — | — |
| 2023-07-18 | $13.18 | $13.18 | 256,300 | — | — |
| 2023-07-17 | $13.25 | $13.25 | 237,000 | — | — |
| 2023-07-14 | $12.85 | $12.85 | 172,100 | — | — |
| 2023-07-13 | $13.05 | $13.05 | 351,200 | — | — |
| 2023-07-12 | $13.06 | $13.06 | 322,400 | — | — |
| 2023-07-11 | $13.35 | $13.35 | 233,900 | — | — |
| 2023-07-10 | $13.45 | $13.45 | 260,300 | — | — |
| 2023-07-07 | $13.61 | $13.61 | 420,600 | — | — |
| 2023-07-06 | $13.90 | $13.90 | 629,400 | — | — |
| 2023-07-05 | $14.83 | $14.83 | 5,135,600 | — | — |
| 2023-07-03 | $12.65 | $12.65 | 70,800 | — | — |
| 2023-06-30 | $12.56 | $12.56 | 139,300 | — | — |
| 2023-06-29 | $12.68 | $12.68 | 142,000 | — | — |
| 2023-06-28 | $12.66 | $12.66 | 128,100 | — | — |
| 2023-06-27 | $12.75 | $12.75 | 73,700 | — | — |
| 2023-06-26 | $12.72 | $12.72 | 216,300 | — | — |
| 2023-06-23 | $12.46 | $12.46 | 128,400 | — | — |
| 2023-06-22 | $12.58 | $12.58 | 103,000 | — | — |
| 2023-06-21 | $12.74 | $12.74 | 87,500 | — | — |
| 2023-06-20 | $12.76 | $12.76 | 175,500 | — | — |
| 2023-06-16 | $12.76 | $12.76 | 126,600 | — | — |
| 2023-06-15 | $12.82 | $12.82 | 136,400 | — | — |
| 2023-06-14 | $12.92 | $12.92 | 149,900 | — | — |
| 2023-06-13 | $13.05 | $13.05 | 241,200 | — | — |
| 2023-06-12 | $12.79 | $12.79 | 203,400 | — | — |
| 2023-06-09 | $12.81 | $12.81 | 415,000 | — | — |
| 2023-06-08 | $12.90 | $12.90 | 112,400 | — | — |
| 2023-06-07 | $12.88 | $12.88 | 110,600 | — | — |
| 2023-06-06 | $12.90 | $12.90 | 160,400 | — | — |
| 2023-06-05 | $12.96 | $12.96 | 117,400 | — | — |
| 2023-06-02 | $12.93 | $12.93 | 126,600 | — | — |
| 2023-06-01 | $12.85 | $12.85 | 120,200 | — | — |
| 2023-05-31 | $12.88 | $12.88 | 76,500 | — | — |
| 2023-05-30 | $12.87 | $12.87 | 154,900 | — | — |
| 2023-05-26 | $13.03 | $13.03 | 151,900 | — | — |
| 2023-05-25 | $13.23 | $13.23 | 266,100 | — | — |
| 2023-05-24 | $13.43 | $13.43 | 102,100 | — | — |
| 2023-05-23 | $13.53 | $13.53 | 134,300 | — | — |
| 2023-05-22 | $13.28 | $13.28 | 137,100 | — | — |
| 2023-05-19 | $13.29 | $13.29 | 98,400 | — | — |
| 2023-05-18 | $13.18 | $13.18 | 111,400 | — | — |
| 2023-05-17 | $13.27 | $13.27 | 106,900 | — | — |
| 2023-05-16 | $13.26 | $13.26 | 97,100 | — | — |
| 2023-05-15 | $13.38 | $13.38 | 129,000 | — | — |
| 2023-05-12 | $13.52 | $13.52 | 127,500 | — | — |
| 2023-05-11 | $13.93 | $13.93 | 297,000 | — | — |
| 2023-05-10 | $13.58 | $13.58 | 373,600 | — | — |
| 2023-05-09 | $13.43 | $13.43 | 668,000 | — | — |
| 2023-05-08 | $12.96 | $12.96 | 103,300 | — | — |
| 2023-05-05 | $12.92 | $12.92 | 126,600 | — | — |
| 2023-05-04 | $12.98 | $12.98 | 99,700 | — | — |
| 2023-05-03 | $12.93 | $12.93 | 132,400 | — | — |
| 2023-05-02 | $12.90 | $12.90 | 145,600 | — | — |
| 2023-05-01 | $13.04 | $13.04 | 132,900 | — | — |
| 2023-04-28 | $13.08 | $13.08 | 128,900 | — | — |
| 2023-04-27 | $13.09 | $13.09 | 81,900 | — | — |
| 2023-04-26 | $13.06 | $13.06 | 217,700 | — | — |
| 2023-04-25 | $13.36 | $13.36 | 208,100 | — | — |
| 2023-04-24 | $13.42 | $13.42 | 524,100 | — | — |
| 2023-04-21 | $13.04 | $13.04 | 174,500 | — | — |
| 2023-04-20 | $12.95 | $12.95 | 134,300 | — | — |
| 2023-04-19 | $13.04 | $13.04 | 193,700 | — | — |
| 2023-04-18 | $13.16 | $13.16 | 153,700 | — | — |
| 2023-04-17 | $13.35 | $13.35 | 203,800 | — | — |
| 2023-04-14 | $13.12 | $13.12 | 171,700 | — | — |
| 2023-04-13 | $13.14 | $13.14 | 217,700 | — | — |
| 2023-04-12 | $13.01 | $13.01 | 196,400 | — | — |
| 2023-04-11 | $13.10 | $13.10 | 266,900 | — | — |
| 2023-04-10 | $13.19 | $13.19 | 370,000 | — | — |
| 2023-04-06 | $13.34 | $13.34 | 332,400 | — | — |
| 2023-04-05 | $13.58 | $13.58 | 528,000 | — | — |
| 2023-04-04 | $14.03 | $14.03 | 1,817,000 | — | — |
| 2023-04-03 | $15.25 | $15.25 | 2,548,600 | — | — |
| 2023-03-31 | $14.05 | $14.05 | 2,406,300 | — | — |
| 2023-03-30 | $13.06 | $13.06 | 699,600 | — | — |
| 2023-03-29 | $13.09 | $13.09 | 250,200 | — | — |
| 2023-03-28 | $13.34 | $13.34 | 174,800 | — | — |
| 2023-03-27 | $13.63 | $13.63 | 422,300 | — | — |
| 2023-03-24 | $12.92 | $12.92 | 241,800 | — | — |
| 2023-03-23 | $13.50 | $13.50 | 323,600 | — | — |
| 2023-03-22 | $13.30 | $13.30 | 448,900 | — | — |
| 2023-03-21 | $13.63 | $13.63 | 1,476,600 | — | — |
| 2023-03-20 | $13.87 | $13.87 | 4,212,100 | — | — |
| 2023-03-17 | $12.50 | $12.50 | 272,000 | — | — |
| 2023-03-16 | $12.57 | $12.57 | 235,300 | — | — |
| 2023-03-15 | $12.51 | $12.51 | 413,900 | — | — |
| 2023-03-14 | $13.25 | $13.25 | 149,000 | — | — |
| 2023-03-13 | $13.23 | $13.23 | 500,300 | — | — |
| 2023-03-10 | $13.73 | $13.73 | 323,200 | — | — |
| 2023-03-09 | $14.03 | $14.03 | 180,200 | — | — |
| 2023-03-08 | $14.23 | $14.23 | 121,400 | — | — |
| 2023-03-07 | $14.30 | $14.30 | 140,100 | — | — |
| 2023-03-06 | $14.57 | $14.57 | 220,900 | — | — |
| 2023-03-03 | $14.47 | $14.47 | 269,500 | — | — |
| 2023-03-02 | $14.46 | $14.46 | 353,600 | — | — |
| 2023-03-01 | $14.76 | $14.76 | 144,100 | — | — |
| 2023-02-28 | $14.79 | $14.79 | 331,900 | — | — |
| 2023-02-27 | $14.97 | $14.97 | 171,400 | — | — |
| 2023-02-24 | $14.65 | $14.65 | 125,800 | — | — |
| 2023-02-23 | $14.81 | $14.81 | 159,500 | — | — |
| 2023-02-22 | $14.87 | $14.87 | 305,600 | — | — |
| 2023-02-21 | $15.01 | $15.01 | 251,200 | — | — |
| 2023-02-17 | $15.04 | $15.04 | 159,500 | — | — |
| 2023-02-16 | $15.13 | $15.13 | 180,500 | — | — |
| 2023-02-15 | $15.10 | $15.10 | 187,700 | — | — |
| 2023-02-14 | $15.00 | $15.00 | 188,200 | — | — |
| 2023-02-13 | $14.81 | $14.81 | 373,900 | — | — |
| 2023-02-10 | $15.01 | $15.01 | 232,200 | — | — |
| 2023-02-09 | $15.12 | $15.12 | 304,800 | — | — |
| 2023-02-08 | $15.64 | $15.64 | 159,600 | — | — |
| 2023-02-07 | $15.73 | $15.73 | 197,800 | — | — |
| 2023-02-06 | $16.04 | $16.04 | 256,000 | — | — |
| 2023-02-03 | $16.08 | $16.08 | 483,000 | — | — |
| 2023-02-02 | $16.87 | $16.87 | 1,440,900 | — | — |
| 2023-02-01 | $15.34 | $15.34 | 332,900 | — | — |
| 2023-01-31 | $15.31 | $15.31 | 291,200 | — | — |
| 2023-01-30 | $15.40 | $15.40 | 305,500 | — | — |
| 2023-01-27 | $15.32 | $15.32 | 581,800 | — | — |
| 2023-01-26 | $15.31 | $15.31 | 683,000 | — | — |
| 2023-01-25 | $14.90 | $14.90 | 738,200 | — | — |
| 2023-01-24 | $14.48 | $14.48 | 950,100 | — | — |
| 2023-01-23 | $15.08 | $15.08 | 1,363,500 | — | — |
| 2023-01-20 | $15.66 | $15.66 | 441,300 | — | — |
| 2023-01-19 | $15.61 | $15.61 | 462,100 | — | — |
| 2023-01-18 | $16.06 | $16.06 | 1,169,900 | — | — |
| 2023-01-17 | $17.36 | $17.36 | 759,900 | — | — |
| 2023-01-13 | $18.03 | $18.03 | 576,000 | — | — |
| 2023-01-12 | $16.85 | $16.85 | 235,700 | — | — |
| 2023-01-11 | $16.63 | $16.63 | 247,500 | — | — |
| 2023-01-10 | $15.97 | $15.97 | 212,900 | — | — |
| 2023-01-09 | $16.19 | $16.19 | 308,000 | — | — |
| 2023-01-06 | $15.92 | $15.92 | 206,500 | — | — |
| 2023-01-05 | $15.88 | $15.88 | 254,600 | — | — |
| 2023-01-04 | $15.64 | $15.64 | 401,500 | — | — |
| 2023-01-03 | $15.78 | $15.78 | 520,900 | — | — |