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
- 2018-06-01 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 | $19.05 | $19.05 | 11,900 | — | — |
| 2023-12-28 | $19.15 | $19.15 | 35,100 | — | — |
| 2023-12-27 | $19.15 | $19.15 | 8,300 | — | — |
| 2023-12-26 | $19.61 | $19.61 | 3,100 | — | — |
| 2023-12-22 | $19.44 | $19.44 | 20,200 | — | — |
| 2023-12-21 | $19.22 | $19.22 | 13,300 | — | — |
| 2023-12-20 | $19.17 | $19.17 | 10,800 | — | — |
| 2023-12-19 | $19.22 | $19.22 | 3,900 | — | — |
| 2023-12-18 | $19.28 | $19.28 | 18,500 | — | — |
| 2023-12-15 | $18.79 | $18.79 | 9,800 | — | — |
| 2023-12-14 | $18.38 | $18.38 | 5,200 | — | — |
| 2023-12-13 | $18.25 | $18.25 | 9,300 | — | — |
| 2023-12-12 | $18.35 | $18.35 | 4,400 | — | — |
| 2023-12-11 | $18.20 | $18.20 | 1,800 | — | — |
| 2023-12-08 | $18.27 | $18.27 | 5,700 | — | — |
| 2023-12-07 | $18.30 | $18.30 | 8,100 | — | — |
| 2023-12-06 | $18.74 | $18.74 | 10,200 | — | — |
| 2023-12-05 | $18.94 | $18.94 | 14,900 | — | — |
| 2023-12-04 | $19.50 | $19.50 | 15,400 | — | — |
| 2023-12-01 | $20.00 | $20.00 | 39,000 | — | — |
| 2023-11-30 | $19.81 | $19.81 | 19,100 | — | — |
| 2023-11-29 | $18.80 | $18.80 | 9,700 | — | — |
| 2023-11-28 | $18.49 | $18.49 | 4,900 | — | — |
| 2023-11-27 | $17.96 | $17.96 | 17,000 | — | — |
| 2023-11-24 | $17.83 | $17.83 | 18,700 | — | — |
| 2023-11-22 | $16.93 | $16.93 | 18,000 | — | — |
| 2023-11-21 | $16.50 | $16.50 | 25,500 | — | — |
| 2023-11-20 | $16.01 | $16.01 | 21,700 | — | — |
| 2023-11-17 | $15.84 | $15.84 | 9,300 | — | — |
| 2023-11-16 | $15.45 | $15.45 | 19,400 | — | — |
| 2023-11-15 | $15.70 | $15.70 | 5,000 | — | — |
| 2023-11-14 | $15.80 | $15.79 | 18,900 | — | — |
| 2023-11-13 | $15.35 | $15.35 | 3,200 | — | — |
| 2023-11-10 | $14.97 | $14.97 | 2,900 | — | — |
| 2023-11-09 | $15.05 | $15.05 | 12,800 | — | — |
| 2023-11-08 | $14.86 | $14.86 | 7,600 | — | — |
| 2023-11-07 | $14.78 | $14.78 | 4,800 | — | — |
| 2023-11-06 | $14.97 | $14.97 | 2,900 | — | — |
| 2023-11-03 | $14.95 | $14.95 | 3,800 | — | — |
| 2023-11-02 | $15.04 | $15.04 | 6,700 | — | — |
| 2023-11-01 | $15.05 | $15.05 | 2,000 | — | — |
| 2023-10-31 | $15.10 | $15.10 | 1,400 | — | — |
| 2023-10-30 | $14.94 | $14.94 | 6,500 | — | — |
| 2023-10-27 | $15.09 | $15.09 | 1,800 | — | — |
| 2023-10-26 | $15.28 | $15.28 | 3,800 | — | — |
| 2023-10-25 | $15.60 | $15.60 | 2,700 | — | — |
| 2023-10-24 | $15.78 | $15.78 | 4,200 | — | — |
| 2023-10-23 | $15.50 | $15.50 | 1,800 | — | — |
| 2023-10-20 | $15.75 | $15.75 | 3,200 | — | — |
| 2023-10-19 | $16.00 | $16.00 | 1,400 | — | — |
| 2023-10-18 | $15.78 | $15.78 | 2,500 | — | — |
| 2023-10-17 | $15.85 | $15.85 | 7,100 | — | — |
| 2023-10-16 | $15.53 | $15.53 | 9,700 | — | — |
| 2023-10-13 | $15.78 | $15.78 | 6,700 | — | — |
| 2023-10-12 | $15.35 | $15.35 | 2,300 | — | — |
| 2023-10-11 | $15.15 | $15.15 | 8,500 | — | — |
| 2023-10-10 | $15.40 | $15.40 | 600 | — | — |
| 2023-10-09 | $15.40 | $15.40 | 4,200 | — | — |
| 2023-10-06 | $15.12 | $15.12 | 6,300 | — | — |
| 2023-10-05 | $15.01 | $15.01 | 6,500 | — | — |
| 2023-10-04 | $14.89 | $14.89 | 1,300 | — | — |
| 2023-10-03 | $15.10 | $15.10 | 7,000 | — | — |
| 2023-10-02 | $15.47 | $15.47 | 4,300 | — | — |
| 2023-09-29 | $15.35 | $15.35 | 4,500 | — | — |
| 2023-09-28 | $14.60 | $14.60 | 5,100 | — | — |
| 2023-09-27 | $15.00 | $15.00 | 7,200 | — | — |
| 2023-09-26 | $14.41 | $14.41 | 3,600 | — | — |
| 2023-09-25 | $14.55 | $14.55 | 11,900 | — | — |
| 2023-09-22 | $14.57 | $14.57 | 16,500 | — | — |
| 2023-09-21 | $14.42 | $14.42 | 2,300 | — | — |
| 2023-09-20 | $14.32 | $14.32 | 4,300 | — | — |
| 2023-09-19 | $14.19 | $14.19 | 8,600 | — | — |
| 2023-09-18 | $14.03 | $14.03 | 4,900 | — | — |
| 2023-09-15 | $14.08 | $14.08 | 6,200 | — | — |
| 2023-09-14 | $14.13 | $14.13 | 18,600 | — | — |
| 2023-09-13 | $13.94 | $13.94 | 8,300 | — | — |
| 2023-09-12 | $14.00 | $14.00 | 4,100 | — | — |
| 2023-09-11 | $14.10 | $14.10 | 5,700 | — | — |
| 2023-09-08 | $14.05 | $14.05 | 3,500 | — | — |
| 2023-09-07 | $13.96 | $13.96 | 7,100 | — | — |
| 2023-09-06 | $13.99 | $13.99 | 700 | — | — |
| 2023-09-05 | $13.90 | $13.90 | 4,600 | — | — |
| 2023-09-01 | $14.10 | $14.10 | 5,000 | — | — |
| 2023-08-31 | $14.00 | $14.00 | 4,600 | — | — |
| 2023-08-30 | $14.08 | $14.08 | 8,800 | — | — |
| 2023-08-29 | $14.21 | $14.21 | 12,800 | — | — |
| 2023-08-28 | $14.14 | $14.14 | 5,800 | — | — |
| 2023-08-25 | $14.10 | $14.10 | 5,200 | — | — |
| 2023-08-24 | $14.11 | $14.11 | 1,200 | — | — |
| 2023-08-23 | $14.24 | $14.24 | 3,800 | — | — |
| 2023-08-22 | $14.15 | $14.15 | 3,900 | — | — |
| 2023-08-21 | $14.10 | $14.10 | 4,000 | — | — |
| 2023-08-18 | $14.50 | $14.50 | 4,400 | — | — |
| 2023-08-17 | $14.65 | $14.65 | 4,700 | — | — |
| 2023-08-16 | $14.51 | $14.51 | 9,400 | — | — |
| 2023-08-15 | $14.35 | $14.35 | 12,800 | — | — |
| 2023-08-14 | $14.35 | $14.35 | 6,400 | — | — |
| 2023-08-11 | $14.63 | $14.63 | 10,500 | — | — |
| 2023-08-10 | $14.71 | $14.71 | 6,100 | — | — |
| 2023-08-09 | $14.40 | $14.40 | 7,300 | — | — |
| 2023-08-08 | $14.19 | $14.19 | 3,900 | — | — |
| 2023-08-07 | $14.60 | $14.60 | 9,900 | — | — |
| 2023-08-04 | $14.30 | $14.30 | 5,800 | — | — |
| 2023-08-03 | $14.30 | $14.30 | 1,900 | — | — |
| 2023-08-02 | $14.10 | $14.10 | 3,900 | — | — |
| 2023-08-01 | $14.28 | $14.28 | 2,900 | — | — |
| 2023-07-31 | $14.42 | $14.42 | 7,200 | — | — |
| 2023-07-28 | $14.38 | $14.38 | 11,500 | — | — |
| 2023-07-27 | $14.04 | $14.04 | 11,700 | — | — |
| 2023-07-26 | $14.02 | $14.02 | 7,100 | — | — |
| 2023-07-25 | $13.97 | $13.97 | 8,600 | — | — |
| 2023-07-24 | $13.86 | $13.86 | 7,100 | — | — |
| 2023-07-21 | $13.85 | $13.85 | 9,900 | — | — |
| 2023-07-20 | $13.99 | $13.99 | 4,400 | — | — |
| 2023-07-19 | $14.09 | $14.09 | 4,900 | — | — |
| 2023-07-18 | $13.97 | $13.97 | 16,000 | — | — |
| 2023-07-17 | $14.13 | $14.13 | 10,100 | — | — |
| 2023-07-14 | $14.20 | $14.20 | 10,100 | — | — |
| 2023-07-13 | $14.31 | $14.31 | 3,100 | — | — |
| 2023-07-12 | $14.24 | $14.24 | 14,800 | — | — |
| 2023-07-11 | $14.00 | $14.00 | 7,800 | — | — |
| 2023-07-10 | $14.00 | $14.00 | 3,200 | — | — |
| 2023-07-07 | $13.99 | $13.99 | 3,400 | — | — |
| 2023-07-06 | $13.87 | $13.87 | 2,200 | — | — |
| 2023-07-05 | $13.73 | $13.73 | 8,400 | — | — |
| 2023-07-03 | $13.93 | $13.93 | 16,700 | — | — |
| 2023-06-30 | $14.12 | $14.12 | 6,200 | — | — |
| 2023-06-29 | $14.00 | $14.00 | 6,700 | — | — |
| 2023-06-28 | $13.94 | $13.94 | 11,300 | — | — |
| 2023-06-27 | $13.96 | $13.96 | 4,900 | — | — |
| 2023-06-26 | $14.02 | $14.02 | 5,700 | — | — |
| 2023-06-23 | $14.10 | $14.10 | 7,700 | — | — |
| 2023-06-22 | $14.11 | $14.11 | 9,500 | — | — |
| 2023-06-21 | $14.15 | $14.15 | 6,200 | — | — |
| 2023-06-20 | $14.17 | $14.17 | 12,700 | — | — |
| 2023-06-16 | $13.99 | $13.99 | 2,900 | — | — |
| 2023-06-15 | $14.07 | $14.07 | 6,300 | — | — |
| 2023-06-14 | $13.98 | $13.98 | 2,100 | — | — |
| 2023-06-13 | $13.65 | $13.65 | 8,000 | — | — |
| 2023-06-12 | $14.06 | $14.06 | 2,200 | — | — |
| 2023-06-09 | $13.90 | $13.90 | 9,700 | — | — |
| 2023-06-08 | $14.11 | $14.11 | 7,200 | — | — |
| 2023-06-07 | $14.10 | $14.10 | 5,500 | — | — |
| 2023-06-06 | $14.30 | $14.30 | 4,200 | — | — |
| 2023-06-05 | $14.15 | $14.15 | 4,400 | — | — |
| 2023-06-02 | $14.30 | $14.30 | 5,700 | — | — |
| 2023-06-01 | $13.89 | $13.89 | 8,100 | — | — |
| 2023-05-31 | $13.80 | $13.80 | 9,400 | — | — |
| 2023-05-30 | $14.30 | $14.30 | 14,800 | — | — |
| 2023-05-26 | $14.50 | $14.50 | 7,000 | — | — |
| 2023-05-25 | $14.75 | $14.75 | 5,800 | — | — |
| 2023-05-24 | $15.01 | $15.01 | 22,300 | — | — |
| 2023-05-23 | $15.19 | $15.19 | 7,100 | — | — |
| 2023-05-22 | $15.40 | $15.40 | 13,900 | — | — |
| 2023-05-19 | $15.56 | $15.56 | 2,800 | — | — |
| 2023-05-18 | $15.51 | $15.51 | 11,500 | — | — |
| 2023-05-17 | $16.00 | $16.00 | 7,900 | — | — |
| 2023-05-16 | $15.35 | $15.35 | 11,600 | — | — |
| 2023-05-15 | $15.26 | $15.26 | 5,800 | — | — |
| 2023-05-12 | $15.30 | $15.30 | 5,500 | — | — |
| 2023-05-11 | $15.41 | $15.41 | 14,900 | — | — |
| 2023-05-10 | $15.35 | $15.35 | 8,200 | — | — |
| 2023-05-09 | $15.41 | $15.41 | 18,500 | — | — |
| 2023-05-08 | $15.46 | $15.46 | 39,600 | — | — |
| 2023-05-05 | $15.38 | $15.38 | 7,700 | — | — |
| 2023-05-04 | $15.01 | $15.01 | 14,500 | — | — |
| 2023-05-03 | $15.52 | $15.52 | 5,500 | — | — |
| 2023-05-02 | $15.66 | $15.66 | 15,800 | — | — |
| 2023-05-01 | $16.66 | $16.66 | 6,300 | — | — |
| 2023-04-28 | $17.10 | $17.10 | 6,900 | — | — |
| 2023-04-27 | $17.10 | $17.10 | 12,500 | — | — |
| 2023-04-26 | $16.84 | $16.84 | 14,000 | — | — |
| 2023-04-25 | $16.91 | $16.91 | 59,600 | — | — |
| 2023-04-24 | $17.04 | $17.04 | 23,700 | — | — |
| 2023-04-21 | $16.66 | $16.66 | 9,200 | — | — |
| 2023-04-20 | $16.70 | $16.70 | 4,100 | — | — |
| 2023-04-19 | $16.93 | $16.93 | 5,600 | — | — |
| 2023-04-18 | $16.96 | $16.96 | 4,900 | — | — |
| 2023-04-17 | $17.07 | $17.07 | 4,700 | — | — |
| 2023-04-14 | $16.94 | $16.94 | 4,000 | — | — |
| 2023-04-13 | $17.06 | $17.06 | 13,200 | — | — |
| 2023-04-12 | $16.29 | $16.29 | 5,100 | — | — |
| 2023-04-11 | $16.51 | $16.51 | 3,800 | — | — |
| 2023-04-10 | $16.08 | $16.08 | 1,500 | — | — |
| 2023-04-06 | $15.75 | $15.75 | 7,600 | — | — |
| 2023-04-05 | $16.00 | $16.00 | 2,700 | — | — |
| 2023-04-04 | $16.27 | $16.27 | 7,100 | — | — |
| 2023-04-03 | $16.30 | $16.30 | 6,200 | — | — |
| 2023-03-31 | $16.57 | $16.57 | 10,900 | — | — |
| 2023-03-30 | $16.70 | $16.70 | 4,100 | — | — |
| 2023-03-29 | $16.97 | $16.97 | 46,600 | — | — |
| 2023-03-28 | $17.06 | $17.06 | 9,700 | — | — |
| 2023-03-27 | $16.79 | $16.79 | 20,600 | — | — |
| 2023-03-24 | $16.90 | $16.90 | 9,600 | — | — |
| 2023-03-23 | $16.98 | $16.98 | 13,400 | — | — |
| 2023-03-22 | $16.91 | $16.91 | 7,500 | — | — |
| 2023-03-21 | $17.00 | $17.00 | 20,400 | — | — |
| 2023-03-20 | $16.61 | $16.61 | 14,900 | — | — |
| 2023-03-17 | $16.75 | $16.75 | 16,400 | — | — |
| 2023-03-16 | $17.08 | $17.08 | 14,500 | — | — |
| 2023-03-15 | $17.30 | $17.30 | 7,300 | — | — |
| 2023-03-14 | $17.82 | $17.82 | 14,200 | — | — |
| 2023-03-13 | $17.62 | $17.62 | 8,600 | — | — |
| 2023-03-10 | $17.90 | $17.90 | 9,200 | — | — |
| 2023-03-09 | $17.96 | $17.96 | 16,100 | — | — |
| 2023-03-08 | $18.40 | $18.40 | 11,100 | — | — |
| 2023-03-07 | $18.05 | $18.05 | 12,100 | — | — |
| 2023-03-06 | $18.32 | $18.32 | 5,900 | — | — |
| 2023-03-03 | $18.35 | $18.35 | 21,100 | — | — |
| 2023-03-02 | $18.39 | $18.39 | 19,100 | — | — |
| 2023-03-01 | $18.71 | $18.71 | 14,500 | — | — |
| 2023-02-28 | $18.69 | $18.69 | 15,900 | — | — |
| 2023-02-27 | $18.27 | $18.27 | 14,100 | — | — |
| 2023-02-24 | $18.27 | $18.27 | 35,000 | — | — |
| 2023-02-23 | $18.08 | $18.08 | 14,300 | — | — |
| 2023-02-22 | $17.26 | $17.26 | 9,400 | — | — |
| 2023-02-21 | $16.87 | $16.87 | 20,000 | — | — |
| 2023-02-17 | $16.43 | $16.43 | 9,800 | — | — |
| 2023-02-16 | $16.87 | $16.87 | 14,400 | — | — |
| 2023-02-15 | $16.92 | $16.92 | 7,900 | — | — |
| 2023-02-14 | $17.05 | $17.05 | 21,300 | — | — |
| 2023-02-13 | $17.03 | $17.03 | 22,100 | — | — |
| 2023-02-10 | $16.92 | $16.92 | 6,000 | — | — |
| 2023-02-09 | $16.69 | $16.69 | 12,700 | — | — |
| 2023-02-08 | $16.81 | $16.81 | 14,100 | — | — |
| 2023-02-07 | $16.49 | $16.49 | 15,000 | — | — |
| 2023-02-06 | $16.10 | $16.10 | 15,100 | — | — |
| 2023-02-03 | $15.78 | $15.78 | 4,700 | — | — |
| 2023-02-02 | $16.03 | $16.03 | 15,100 | — | — |
| 2023-02-01 | $16.06 | $16.06 | 8,300 | — | — |
| 2023-01-31 | $15.87 | $15.87 | 4,600 | — | — |
| 2023-01-30 | $15.88 | $15.88 | 9,300 | — | — |
| 2023-01-27 | $16.04 | $16.04 | 17,000 | — | — |
| 2023-01-26 | $15.99 | $15.99 | 11,000 | — | — |
| 2023-01-25 | $15.91 | $15.91 | 6,300 | — | — |
| 2023-01-24 | $15.74 | $15.74 | 9,000 | — | — |
| 2023-01-23 | $16.00 | $16.00 | 13,100 | — | — |
| 2023-01-20 | $16.00 | $16.00 | 7,700 | — | — |
| 2023-01-19 | $15.74 | $15.74 | 5,600 | — | — |
| 2023-01-18 | $16.48 | $16.48 | 25,200 | — | — |
| 2023-01-17 | $17.32 | $17.32 | 10,100 | — | — |
| 2023-01-13 | $17.45 | $17.45 | 8,100 | — | — |
| 2023-01-12 | $17.35 | $17.35 | 5,100 | — | — |
| 2023-01-11 | $17.24 | $17.24 | 12,100 | — | — |
| 2023-01-10 | $17.39 | $17.39 | 4,800 | — | — |
| 2023-01-09 | $17.34 | $17.34 | 14,500 | — | — |
| 2023-01-06 | $16.95 | $16.95 | 60,200 | — | — |
| 2023-01-05 | $16.89 | $16.89 | 7,500 | — | — |
| 2023-01-04 | $16.50 | $16.50 | 22,100 | — | — |
| 2023-01-03 | $16.94 | $16.94 | 5,800 | — | — |