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
- 2023-01-03 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 | $19.14 | $19.14 | 72,900 | — | — |
| 2023-12-28 | $19.15 | $19.15 | 74,000 | — | — |
| 2023-12-27 | $19.42 | $19.42 | 39,500 | — | — |
| 2023-12-26 | $19.13 | $19.13 | 30,200 | — | — |
| 2023-12-22 | $19.39 | $19.39 | 11,600 | — | — |
| 2023-12-21 | $19.47 | $19.47 | 13,900 | — | — |
| 2023-12-20 | $19.71 | $19.71 | 51,800 | — | — |
| 2023-12-19 | $19.65 | $19.65 | 31,300 | — | — |
| 2023-12-18 | $19.54 | $19.54 | 50,100 | — | — |
| 2023-12-15 | $18.85 | $18.85 | 204,200 | — | — |
| 2023-12-14 | $18.81 | $18.81 | 72,000 | — | — |
| 2023-12-13 | $18.04 | $18.04 | 70,200 | — | — |
| 2023-12-12 | $17.34 | $17.34 | 47,700 | — | — |
| 2023-12-11 | $17.16 | $17.16 | 42,000 | — | — |
| 2023-12-08 | $18.24 | $18.24 | 23,700 | — | — |
| 2023-12-07 | $18.32 | $18.32 | 23,300 | — | — |
| 2023-12-06 | $17.94 | $17.94 | 36,900 | — | — |
| 2023-12-05 | $18.13 | $18.13 | 82,300 | — | — |
| 2023-12-04 | $17.61 | $17.61 | 59,300 | — | — |
| 2023-12-01 | $17.44 | $17.44 | 86,800 | — | — |
| 2023-11-30 | $17.22 | $17.22 | 44,700 | — | — |
| 2023-11-29 | $17.62 | $17.62 | 42,200 | — | — |
| 2023-11-28 | $17.45 | $17.45 | 65,400 | — | — |
| 2023-11-27 | $17.12 | $17.12 | 110,500 | — | — |
| 2023-11-24 | $16.60 | $16.60 | 88,000 | — | — |
| 2023-11-22 | $16.18 | $16.18 | 92,800 | — | — |
| 2023-11-21 | $15.82 | $15.82 | 201,100 | — | — |
| 2023-11-20 | $15.17 | $15.17 | 68,700 | — | — |
| 2023-11-17 | $15.34 | $15.34 | 23,300 | — | — |
| 2023-11-16 | $15.16 | $15.16 | 34,800 | — | — |
| 2023-11-15 | $15.24 | $15.24 | 100,400 | — | — |
| 2023-11-14 | $14.74 | $14.74 | 235,500 | — | — |
| 2023-11-13 | $13.34 | $13.34 | 37,300 | — | — |
| 2023-11-10 | $14.18 | $14.18 | 54,300 | — | — |
| 2023-11-09 | $14.00 | $14.00 | 54,600 | — | — |
| 2023-11-08 | $14.71 | $14.71 | 64,600 | — | — |
| 2023-11-07 | $15.05 | $15.05 | 20,300 | — | — |
| 2023-11-06 | $14.76 | $14.76 | 32,500 | — | — |
| 2023-11-03 | $14.71 | $14.71 | 48,100 | — | — |
| 2023-11-02 | $14.27 | $14.27 | 83,600 | — | — |
| 2023-11-01 | $13.64 | $13.64 | 72,700 | — | — |
| 2023-10-31 | $13.50 | $13.50 | 17,800 | — | — |
| 2023-10-30 | $13.17 | $13.17 | 103,000 | — | — |
| 2023-10-27 | $12.21 | $12.21 | 24,400 | — | — |
| 2023-10-26 | $12.19 | $12.19 | 64,200 | — | — |
| 2023-10-25 | $12.57 | $12.57 | 68,200 | — | — |
| 2023-10-24 | $12.69 | $12.69 | 99,100 | — | — |
| 2023-10-23 | $12.25 | $12.25 | 77,200 | — | — |
| 2023-10-20 | $12.71 | $12.71 | 36,900 | — | — |
| 2023-10-19 | $12.79 | $12.79 | 76,600 | — | — |
| 2023-10-18 | $13.25 | $13.25 | 51,300 | — | — |
| 2023-10-17 | $13.17 | $13.17 | 131,000 | — | — |
| 2023-10-16 | $12.99 | $12.99 | 186,600 | — | — |
| 2023-10-13 | $12.98 | $12.98 | 72,400 | — | — |
| 2023-10-12 | $13.02 | $13.02 | 121,700 | — | — |
| 2023-10-11 | $12.98 | $12.98 | 115,900 | — | — |
| 2023-10-10 | $13.02 | $13.02 | 198,300 | — | — |
| 2023-10-09 | $12.50 | $12.50 | 179,100 | — | — |
| 2023-10-06 | $14.23 | $14.23 | 158,600 | — | — |
| 2023-10-05 | $13.97 | $13.97 | 64,000 | — | — |
| 2023-10-04 | $14.55 | $14.55 | 564,200 | — | — |
| 2023-10-03 | $14.89 | $14.89 | 99,400 | — | — |
| 2023-10-02 | $15.57 | $15.57 | 133,700 | — | — |
| 2023-09-29 | $15.69 | $15.69 | 21,600 | — | — |
| 2023-09-28 | $15.52 | $15.52 | 49,900 | — | — |
| 2023-09-27 | $16.00 | $16.00 | 20,100 | — | — |
| 2023-09-26 | $15.93 | $15.93 | 52,800 | — | — |
| 2023-09-25 | $16.47 | $16.47 | 24,800 | — | — |
| 2023-09-22 | $16.52 | $16.52 | 5,600 | — | — |
| 2023-09-21 | $16.80 | $16.80 | 14,400 | — | — |
| 2023-09-20 | $16.50 | $16.50 | 11,500 | — | — |
| 2023-09-19 | $16.46 | $16.46 | 80,800 | — | — |
| 2023-09-18 | $16.41 | $16.41 | 30,000 | — | — |
| 2023-09-15 | $16.61 | $16.61 | 12,500 | — | — |
| 2023-09-14 | $16.26 | $16.26 | 82,100 | — | — |
| 2023-09-13 | $16.47 | $16.47 | 8,600 | — | — |
| 2023-09-12 | $16.60 | $16.60 | 5,700 | — | — |
| 2023-09-11 | $16.52 | $16.52 | 24,000 | — | — |
| 2023-09-08 | $16.61 | $16.61 | 23,600 | — | — |
| 2023-09-07 | $16.63 | $16.63 | 56,200 | — | — |
| 2023-09-06 | $16.49 | $16.49 | 46,200 | — | — |
| 2023-09-05 | $16.85 | $16.85 | 99,700 | — | — |
| 2023-09-01 | $16.30 | $16.30 | 18,700 | — | — |
| 2023-08-31 | $16.25 | $16.25 | 25,500 | — | — |
| 2023-08-30 | $16.52 | $16.52 | 17,000 | — | — |
| 2023-08-29 | $16.74 | $16.74 | 61,700 | — | — |
| 2023-08-28 | $16.33 | $16.33 | 35,500 | — | — |
| 2023-08-25 | $16.51 | $16.51 | 13,400 | — | — |
| 2023-08-24 | $16.55 | $16.55 | 17,900 | — | — |
| 2023-08-23 | $17.09 | $17.09 | 13,500 | — | — |
| 2023-08-22 | $16.53 | $16.53 | 9,800 | — | — |
| 2023-08-21 | $16.70 | $16.70 | 27,000 | — | — |
| 2023-08-18 | $16.47 | $16.47 | 10,800 | — | — |
| 2023-08-17 | $16.53 | $16.53 | 28,600 | — | — |
| 2023-08-16 | $16.23 | $16.23 | 21,100 | — | — |
| 2023-08-15 | $16.50 | $16.50 | 38,600 | — | — |
| 2023-08-14 | $16.57 | $16.57 | 59,400 | — | — |
| 2023-08-11 | $17.47 | $17.47 | 50,900 | — | — |
| 2023-08-10 | $17.41 | $17.41 | 71,700 | — | — |
| 2023-08-09 | $17.70 | $17.70 | 50,400 | — | — |
| 2023-08-08 | $18.26 | $18.26 | 26,400 | — | — |
| 2023-08-07 | $18.66 | $18.66 | 29,800 | — | — |
| 2023-08-04 | $18.41 | $18.41 | 7,500 | — | — |
| 2023-08-03 | $18.35 | $18.35 | 9,600 | — | — |
| 2023-08-02 | $18.34 | $18.34 | 34,900 | — | — |
| 2023-08-01 | $18.75 | $18.75 | 135,200 | — | — |
| 2023-07-31 | $19.04 | $19.04 | 75,800 | — | — |
| 2023-07-28 | $18.62 | $18.62 | 80,300 | — | — |
| 2023-07-27 | $18.42 | $18.42 | 41,100 | — | — |
| 2023-07-26 | $18.57 | $18.57 | 48,200 | — | — |
| 2023-07-25 | $18.04 | $18.04 | 48,400 | — | — |
| 2023-07-24 | $19.08 | $19.08 | 32,100 | — | — |
| 2023-07-21 | $19.40 | $19.40 | 14,700 | — | — |
| 2023-07-20 | $19.19 | $19.19 | 31,800 | — | — |
| 2023-07-19 | $20.04 | $20.04 | 71,500 | — | — |
| 2023-07-18 | $19.68 | $19.68 | 57,300 | — | — |
| 2023-07-17 | $19.02 | $19.02 | 43,900 | — | — |
| 2023-07-14 | $18.90 | $18.90 | 28,800 | — | — |
| 2023-07-13 | $18.93 | $18.93 | 65,100 | — | — |
| 2023-07-12 | $18.30 | $18.30 | 82,500 | — | — |
| 2023-07-11 | $17.45 | $17.45 | 22,400 | — | — |
| 2023-07-10 | $17.63 | $17.63 | 38,500 | — | — |
| 2023-07-07 | $17.45 | $17.45 | 22,000 | — | — |
| 2023-07-06 | $17.18 | $17.18 | 32,800 | — | — |
| 2023-07-05 | $17.54 | $17.54 | 48,600 | — | — |
| 2023-07-03 | $17.48 | $17.48 | 48,500 | — | — |
| 2023-06-30 | $17.75 | $17.75 | 55,000 | — | — |
| 2023-06-29 | $17.31 | $17.31 | 40,700 | — | — |
| 2023-06-28 | $17.71 | $17.71 | 69,800 | — | — |
| 2023-06-27 | $17.69 | $17.69 | 54,100 | — | — |
| 2023-06-26 | $17.83 | $17.83 | 54,600 | — | — |
| 2023-06-23 | $18.31 | $18.31 | 134,300 | — | — |
| 2023-06-22 | $18.50 | $18.50 | 119,500 | — | — |
| 2023-06-21 | $18.55 | $18.55 | 41,000 | — | — |
| 2023-06-20 | $19.06 | $19.06 | 99,400 | — | — |
| 2023-06-16 | $19.94 | $19.94 | 154,400 | — | — |
| 2023-06-15 | $20.09 | $20.09 | 88,800 | — | — |
| 2023-06-14 | $19.60 | $19.60 | 69,800 | — | — |
| 2023-06-13 | $20.03 | $20.03 | 83,700 | — | — |
| 2023-06-12 | $20.07 | $20.07 | 118,400 | — | — |
| 2023-06-09 | $19.42 | $19.42 | 36,600 | — | — |
| 2023-06-08 | $19.11 | $19.11 | 23,200 | — | — |
| 2023-06-07 | $19.08 | $19.08 | 113,200 | — | — |
| 2023-06-06 | $19.02 | $19.02 | 38,400 | — | — |
| 2023-06-05 | $18.57 | $18.57 | 61,300 | — | — |
| 2023-06-02 | $18.40 | $18.40 | 60,900 | — | — |
| 2023-06-01 | $18.38 | $18.38 | 51,500 | — | — |
| 2023-05-31 | $18.50 | $18.50 | 67,000 | — | — |
| 2023-05-30 | $18.42 | $18.42 | 45,000 | — | — |
| 2023-05-26 | $18.10 | $18.10 | 43,200 | — | — |
| 2023-05-25 | $18.01 | $18.01 | 20,000 | — | — |
| 2023-05-24 | $18.22 | $18.22 | 19,200 | — | — |
| 2023-05-23 | $18.04 | $18.04 | 57,000 | — | — |
| 2023-05-22 | $18.84 | $18.84 | 92,600 | — | — |
| 2023-05-19 | $18.69 | $18.69 | 64,900 | — | — |
| 2023-05-18 | $18.46 | $18.46 | 84,900 | — | — |
| 2023-05-17 | $18.99 | $18.99 | 186,900 | — | — |
| 2023-05-16 | $18.81 | $18.81 | 132,300 | — | — |
| 2023-05-15 | $18.41 | $18.41 | 221,600 | — | — |
| 2023-05-12 | $17.80 | $17.80 | 93,000 | — | — |
| 2023-05-11 | $17.73 | $17.73 | 154,400 | — | — |
| 2023-05-10 | $17.25 | $17.25 | 34,500 | — | — |
| 2023-05-09 | $17.02 | $17.02 | 39,000 | — | — |
| 2023-05-08 | $16.85 | $16.85 | 24,600 | — | — |
| 2023-05-05 | $17.46 | $17.46 | 53,100 | — | — |
| 2023-05-04 | $17.14 | $17.14 | 72,100 | — | — |
| 2023-05-03 | $16.92 | $16.92 | 116,600 | — | — |
| 2023-05-02 | $16.42 | $16.42 | 12,100 | — | — |
| 2023-05-01 | $16.32 | $16.32 | 39,700 | — | — |
| 2023-04-28 | $16.39 | $16.39 | 33,400 | — | — |
| 2023-04-27 | $16.29 | $16.29 | 38,100 | — | — |
| 2023-04-26 | $15.94 | $15.94 | 26,600 | — | — |
| 2023-04-25 | $16.21 | $16.21 | 35,100 | — | — |
| 2023-04-24 | $16.19 | $16.19 | 107,100 | — | — |
| 2023-04-21 | $15.76 | $15.76 | 92,500 | — | — |
| 2023-04-20 | $15.80 | $15.80 | 91,200 | — | — |
| 2023-04-19 | $15.58 | $15.58 | 138,000 | — | — |
| 2023-04-18 | $15.98 | $15.98 | 42,000 | — | — |
| 2023-04-17 | $16.02 | $16.02 | 68,800 | — | — |
| 2023-04-14 | $16.89 | $16.89 | 47,600 | — | — |
| 2023-04-13 | $16.93 | $16.93 | 107,400 | — | — |
| 2023-04-12 | $17.02 | $17.02 | 85,700 | — | — |
| 2023-04-11 | $16.89 | $16.89 | 41,400 | — | — |
| 2023-04-10 | $16.80 | $16.80 | 22,600 | — | — |
| 2023-04-06 | $16.31 | $16.31 | 13,900 | — | — |
| 2023-04-05 | $16.47 | $16.47 | 137,300 | — | — |
| 2023-04-04 | $16.37 | $16.37 | 123,000 | — | — |
| 2023-04-03 | $16.76 | $16.76 | 78,000 | — | — |
| 2023-03-31 | $16.92 | $16.92 | 91,000 | — | — |
| 2023-03-30 | $16.50 | $16.50 | 45,100 | — | — |
| 2023-03-29 | $16.64 | $16.64 | 122,900 | — | — |
| 2023-03-28 | $17.25 | $17.25 | 81,700 | — | — |
| 2023-03-27 | $16.94 | $16.94 | 73,500 | — | — |
| 2023-03-24 | $16.91 | $16.91 | 57,600 | — | — |
| 2023-03-23 | $16.77 | $16.77 | 148,400 | — | — |
| 2023-03-22 | $16.53 | $16.53 | 87,600 | — | — |
| 2023-03-21 | $16.39 | $16.39 | 75,200 | — | — |
| 2023-03-20 | $16.05 | $16.05 | 84,300 | — | — |
| 2023-03-17 | $16.25 | $16.25 | 122,200 | — | — |
| 2023-03-16 | $16.18 | $16.18 | 112,400 | — | — |
| 2023-03-15 | $17.23 | $17.23 | 72,100 | — | — |
| 2023-03-14 | $17.33 | $17.33 | 66,700 | — | — |
| 2023-03-13 | $17.14 | $17.14 | 60,300 | — | — |
| 2023-03-10 | $17.04 | $17.04 | 68,800 | — | — |
| 2023-03-09 | $17.04 | $17.04 | 106,900 | — | — |
| 2023-03-08 | $17.25 | $17.25 | 187,800 | — | — |
| 2023-03-07 | $16.13 | $16.13 | 136,800 | — | — |
| 2023-03-06 | $16.02 | $16.02 | 135,300 | — | — |
| 2023-03-03 | $15.89 | $15.89 | 245,900 | — | — |
| 2023-03-02 | $15.65 | $15.65 | 171,400 | — | — |
| 2023-03-01 | $16.31 | $16.31 | 105,500 | — | — |
| 2023-02-28 | $16.27 | $16.27 | 44,300 | — | — |
| 2023-02-27 | $16.30 | $16.30 | 197,900 | — | — |
| 2023-02-24 | $16.44 | $16.44 | 206,500 | — | — |
| 2023-02-23 | $16.90 | $16.90 | 103,500 | — | — |
| 2023-02-22 | $16.91 | $16.91 | 101,700 | — | — |
| 2023-02-21 | $17.10 | $17.10 | 595,100 | — | — |
| 2023-02-17 | $18.41 | $18.41 | 134,100 | — | — |
| 2023-02-16 | $18.21 | $18.21 | 278,700 | — | — |
| 2023-02-15 | $18.37 | $18.37 | 748,800 | — | — |
| 2023-02-14 | $18.16 | $18.16 | 1,107,600 | — | — |
| 2023-02-13 | $17.80 | $17.80 | 1,074,400 | — | — |
| 2023-02-10 | $17.75 | $17.75 | 4,633,700 | — | — |
| 2023-02-09 | $2.60 | $2.60 | 0 | — | — |
| 2023-02-08 | $2.60 | $2.60 | 0 | — | — |
| 2023-02-07 | $2.60 | $2.60 | 0 | — | — |
| 2023-02-06 | $2.60 | $2.60 | 0 | — | — |
| 2023-02-03 | $2.60 | $2.60 | 0 | — | — |
| 2023-02-02 | $2.60 | $2.60 | 0 | — | — |
| 2023-02-01 | $2.60 | $2.60 | 0 | — | — |
| 2023-01-31 | $2.60 | $2.60 | 0 | — | — |
| 2023-01-30 | $2.60 | $2.60 | 0 | — | — |
| 2023-01-27 | $2.60 | $2.60 | 0 | — | — |
| 2023-01-26 | $2.60 | $2.60 | 600 | — | — |
| 2023-01-25 | $2.27 | $2.27 | 800 | — | — |
| 2023-01-24 | $1.99 | $1.99 | 1,400 | — | — |
| 2023-01-23 | $2.67 | $2.67 | 3,500 | — | — |
| 2023-01-20 | $1.98 | $1.98 | 0 | — | — |
| 2023-01-19 | $1.98 | $1.98 | 0 | — | — |
| 2023-01-18 | $1.98 | $1.98 | 0 | — | — |
| 2023-01-17 | $1.98 | $1.98 | 0 | — | — |
| 2023-01-13 | $1.98 | $1.98 | 0 | — | — |
| 2023-01-12 | $1.98 | $1.98 | 0 | — | — |
| 2023-01-11 | $1.98 | $1.98 | 0 | — | — |
| 2023-01-10 | $1.98 | $1.98 | 0 | — | — |
| 2023-01-09 | $1.98 | $1.98 | 0 | — | — |
| 2023-01-06 | $1.98 | $1.98 | 0 | — | — |
| 2023-01-05 | $1.98 | $1.98 | 100 | — | — |
| 2023-01-04 | $1.96 | $1.96 | 0 | — | — |
| 2023-01-03 | $1.96 | $1.96 | 0 | — | — |