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
- 2020-06-16 to 2026-08-28
- 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 | $20.54 | $20.54 | 3,020 | — | — |
| 2023-12-28 | $19.26 | $19.26 | 1,808 | — | — |
| 2023-12-27 | $18.28 | $18.28 | 420 | — | — |
| 2023-12-26 | $18.59 | $18.59 | 1,504 | — | — |
| 2023-12-22 | $18.62 | $18.62 | 1,139 | — | — |
| 2023-12-21 | $18.45 | $18.45 | 1,026 | — | — |
| 2023-12-20 | $18.50 | $18.50 | 1,649 | — | — |
| 2023-12-19 | $17.92 | $17.92 | 920 | — | — |
| 2023-12-18 | $17.90 | $17.90 | 3,180 | — | — |
| 2023-12-15 | $18.75 | $18.75 | 6,441 | — | — |
| 2023-12-14 | $17.28 | $17.28 | 1,780 | — | — |
| 2023-12-13 | $17.50 | $17.50 | 2,171 | — | — |
| 2023-12-12 | $16.37 | $16.37 | 1,725 | — | — |
| 2023-12-11 | $15.25 | $15.25 | 3,105 | — | — |
| 2023-12-08 | $15.25 | $15.25 | 2,102 | — | — |
| 2023-12-07 | $14.50 | $14.50 | 2,974 | — | — |
| 2023-12-06 | $12.82 | $12.82 | 2,311 | — | — |
| 2023-12-05 | $12.38 | $12.38 | 202 | — | — |
| 2023-12-04 | $12.50 | $12.50 | 660 | — | — |
| 2023-12-01 | $12.45 | $12.45 | 1,874 | — | — |
| 2023-11-30 | $11.85 | $11.85 | 809 | — | — |
| 2023-11-29 | $11.58 | $11.58 | 370 | — | — |
| 2023-11-28 | $11.57 | $11.57 | 675 | — | — |
| 2023-11-27 | $11.16 | $11.16 | 1,077 | — | — |
| 2023-11-24 | $11.27 | $11.27 | 1,019 | — | — |
| 2023-11-22 | $10.75 | $10.75 | 294 | — | — |
| 2023-11-21 | $10.81 | $10.81 | 823 | — | — |
| 2023-11-20 | $12.19 | $12.19 | 4,363 | — | — |
| 2023-11-17 | $11.23 | $11.23 | 16,565 | — | — |
| 2023-11-16 | $9.81 | $9.81 | 1,109 | — | — |
| 2023-11-15 | $9.50 | $9.50 | 1,744 | — | — |
| 2023-11-14 | $9.75 | $9.75 | 3,673 | — | — |
| 2023-11-13 | $10.77 | $10.77 | 386 | — | — |
| 2023-11-10 | $11.00 | $11.00 | 1,713 | — | — |
| 2023-11-09 | $12.13 | $12.13 | 451 | — | — |
| 2023-11-08 | $12.20 | $12.20 | 810 | — | — |
| 2023-11-07 | $12.00 | $12.00 | 1,825 | — | — |
| 2023-11-06 | $11.75 | $11.75 | 395 | — | — |
| 2023-11-03 | $12.00 | $12.00 | 649 | — | — |
| 2023-11-02 | $11.98 | $11.98 | 509 | — | — |
| 2023-11-01 | $11.49 | $11.49 | 694 | — | — |
| 2023-10-31 | $12.28 | $12.28 | 602 | — | — |
| 2023-10-30 | $12.50 | $12.50 | 841 | — | — |
| 2023-10-27 | $12.43 | $12.43 | 331 | — | — |
| 2023-10-26 | $11.76 | $11.76 | 807 | — | — |
| 2023-10-25 | $12.25 | $12.25 | 853 | — | — |
| 2023-10-24 | $12.58 | $12.58 | 601 | — | — |
| 2023-10-23 | $12.50 | $12.50 | 699 | — | — |
| 2023-10-20 | $13.13 | $13.13 | 1,399 | — | — |
| 2023-10-19 | $13.75 | $13.75 | 661 | — | — |
| 2023-10-18 | $14.41 | $14.41 | 311 | — | — |
| 2023-10-17 | $13.98 | $13.98 | 1,813 | — | — |
| 2023-10-16 | $14.50 | $14.50 | 1,155 | — | — |
| 2023-10-13 | $14.26 | $14.26 | 1,401 | — | — |
| 2023-10-12 | $15.15 | $15.15 | 749 | — | — |
| 2023-10-11 | $15.25 | $15.25 | 402 | — | — |
| 2023-10-10 | $15.98 | $15.98 | 645 | — | — |
| 2023-10-09 | $15.10 | $15.10 | 748 | — | — |
| 2023-10-06 | $15.98 | $15.98 | 375 | — | — |
| 2023-10-05 | $15.38 | $15.38 | 1,101 | — | — |
| 2023-10-04 | $16.48 | $16.48 | 1,103 | — | — |
| 2023-10-03 | $15.10 | $15.10 | 577 | — | — |
| 2023-10-02 | $15.48 | $15.48 | 2,761 | — | — |
| 2023-09-29 | $16.55 | $16.55 | 894 | — | — |
| 2023-09-28 | $16.22 | $16.22 | 1,648 | — | — |
| 2023-09-27 | $17.52 | $17.52 | 974 | — | — |
| 2023-09-26 | $17.17 | $17.17 | 4,009 | — | — |
| 2023-09-25 | $18.25 | $18.25 | 705 | — | — |
| 2023-09-22 | $19.25 | $19.25 | 1,995 | — | — |
| 2023-09-21 | $19.65 | $19.65 | 5,329 | — | — |
| 2023-09-20 | $19.92 | $19.92 | 943 | — | — |
| 2023-09-19 | $20.00 | $20.00 | 2,979 | — | — |
| 2023-09-18 | $19.40 | $19.40 | 4,405 | — | — |
| 2023-09-15 | $20.49 | $20.49 | 1,304 | — | — |
| 2023-09-14 | $20.75 | $20.75 | 919 | — | — |
| 2023-09-13 | $21.30 | $21.30 | 721 | — | — |
| 2023-09-12 | $21.55 | $21.55 | 938 | — | — |
| 2023-09-11 | $21.45 | $21.45 | 3,781 | — | — |
| 2023-09-08 | $20.93 | $20.93 | 7,146 | — | — |
| 2023-09-07 | $21.32 | $21.32 | 681 | — | — |
| 2023-09-06 | $21.50 | $21.50 | 860 | — | — |
| 2023-09-05 | $21.25 | $21.25 | 607 | — | — |
| 2023-09-01 | $20.75 | $20.75 | 420 | — | — |
| 2023-08-31 | $20.75 | $20.75 | 438 | — | — |
| 2023-08-30 | $20.55 | $20.55 | 431 | — | — |
| 2023-08-29 | $20.99 | $20.99 | 1,082 | — | — |
| 2023-08-28 | $20.73 | $20.73 | 180 | — | — |
| 2023-08-25 | $21.00 | $21.00 | 572 | — | — |
| 2023-08-24 | $20.63 | $20.63 | 983 | — | — |
| 2023-08-23 | $20.75 | $20.75 | 1,270 | — | — |
| 2023-08-22 | $20.75 | $20.75 | 704 | — | — |
| 2023-08-21 | $20.75 | $20.75 | 827 | — | — |
| 2023-08-18 | $20.80 | $20.80 | 329 | — | — |
| 2023-08-17 | $20.88 | $20.88 | 1,356 | — | — |
| 2023-08-16 | $20.83 | $20.83 | 426 | — | — |
| 2023-08-15 | $20.50 | $20.50 | 1,214 | — | — |
| 2023-08-14 | $22.03 | $22.03 | 453 | — | — |
| 2023-08-11 | $22.03 | $22.03 | 1,513 | — | — |
| 2023-08-10 | $21.90 | $21.90 | 2,733 | — | — |
| 2023-08-09 | $21.93 | $21.93 | 2,377 | — | — |
| 2023-08-08 | $21.56 | $21.56 | 3,315 | — | — |
| 2023-08-07 | $21.50 | $21.50 | 7,185 | — | — |
| 2023-08-04 | $21.86 | $21.86 | 16,767 | — | — |
| 2023-08-03 | $24.00 | $24.00 | 5,842 | — | — |
| 2023-08-02 | $24.04 | $24.04 | 27,050 | — | — |
| 2023-08-01 | $25.48 | $25.48 | 81,833 | — | — |
| 2023-07-31 | $25.25 | $25.25 | 826 | — | — |
| 2023-07-28 | $25.25 | $25.25 | 1,752 | — | — |
| 2023-07-27 | $25.25 | $25.25 | 743 | — | — |
| 2023-07-26 | $25.25 | $25.25 | 454 | — | — |
| 2023-07-25 | $25.00 | $25.00 | 245 | — | — |
| 2023-07-24 | $25.25 | $25.25 | 129 | — | — |
| 2023-07-21 | $25.00 | $25.00 | 546 | — | — |
| 2023-07-20 | $25.50 | $25.50 | 690 | — | — |
| 2023-07-19 | $25.38 | $25.38 | 480 | — | — |
| 2023-07-18 | $25.75 | $25.75 | 1,520 | — | — |
| 2023-07-17 | $24.96 | $24.96 | 1,123 | — | — |
| 2023-07-14 | $25.00 | $25.00 | 227 | — | — |
| 2023-07-13 | $25.25 | $25.25 | 1,116 | — | — |
| 2023-07-12 | $25.25 | $25.25 | 471 | — | — |
| 2023-07-11 | $25.00 | $25.00 | 1,359 | — | — |
| 2023-07-10 | $25.25 | $25.25 | 2,410 | — | — |
| 2023-07-07 | $25.25 | $25.25 | 2,630 | — | — |
| 2023-07-06 | $25.00 | $25.00 | 2,971 | — | — |
| 2023-07-05 | $25.00 | $25.00 | 1,557 | — | — |
| 2023-07-03 | $25.92 | $25.92 | 33 | — | — |
| 2023-06-30 | $26.00 | $26.00 | 1,402 | — | — |
| 2023-06-29 | $25.13 | $25.13 | 3,023 | — | — |
| 2023-06-28 | $25.00 | $25.00 | 2,289 | — | — |
| 2023-06-27 | $25.50 | $25.50 | 241 | — | — |
| 2023-06-26 | $26.25 | $26.25 | 729 | — | — |
| 2023-06-23 | $25.75 | $25.75 | 555 | — | — |
| 2023-06-22 | $26.01 | $26.01 | 1,282 | — | — |
| 2023-06-21 | $25.75 | $25.75 | 700 | — | — |
| 2023-06-20 | $25.50 | $25.50 | 632 | — | — |
| 2023-06-16 | $25.25 | $25.25 | 2,146 | — | — |
| 2023-06-15 | $25.75 | $25.75 | 510 | — | — |
| 2023-06-14 | $25.75 | $25.75 | 833 | — | — |
| 2023-06-13 | $25.50 | $25.50 | 647 | — | — |
| 2023-06-12 | $25.50 | $25.50 | 632 | — | — |
| 2023-06-09 | $24.80 | $24.80 | 830 | — | — |
| 2023-06-08 | $24.86 | $24.86 | 356 | — | — |
| 2023-06-07 | $24.93 | $24.93 | 612 | — | — |
| 2023-06-06 | $25.00 | $25.00 | 519 | — | — |
| 2023-06-05 | $25.00 | $25.00 | 839 | — | — |
| 2023-06-02 | $25.63 | $25.63 | 522 | — | — |
| 2023-06-01 | $25.50 | $25.50 | 795 | — | — |
| 2023-05-31 | $25.50 | $25.50 | 1,197 | — | — |
| 2023-05-30 | $25.50 | $25.50 | 398 | — | — |
| 2023-05-26 | $25.50 | $25.50 | 1,123 | — | — |
| 2023-05-25 | $24.93 | $24.93 | 1,819 | — | — |
| 2023-05-24 | $24.75 | $24.75 | 1,709 | — | — |
| 2023-05-23 | $25.00 | $25.00 | 1,587 | — | — |
| 2023-05-22 | $24.57 | $24.57 | 916 | — | — |
| 2023-05-19 | $24.60 | $24.60 | 1,746 | — | — |
| 2023-05-18 | $24.64 | $24.64 | 3,885 | — | — |
| 2023-05-17 | $25.75 | $25.75 | 1,608 | — | — |
| 2023-05-16 | $26.25 | $26.25 | 1,803 | — | — |
| 2023-05-15 | $27.03 | $27.03 | 1,143 | — | — |
| 2023-05-12 | $26.25 | $26.25 | 562 | — | — |
| 2023-05-11 | $27.50 | $27.50 | 480 | — | — |
| 2023-05-10 | $27.25 | $27.25 | 1,041 | — | — |
| 2023-05-09 | $26.38 | $26.38 | 778 | — | — |
| 2023-05-08 | $26.50 | $26.50 | 1,128 | — | — |
| 2023-05-05 | $26.25 | $26.25 | 871 | — | — |
| 2023-05-04 | $26.50 | $26.50 | 1,296 | — | — |
| 2023-05-03 | $27.00 | $27.00 | 2,420 | — | — |
| 2023-05-02 | $26.75 | $26.75 | 1,532 | — | — |
| 2023-05-01 | $27.00 | $27.00 | 2,219 | — | — |
| 2023-04-28 | $26.75 | $26.75 | 2,205 | — | — |
| 2023-04-27 | $26.25 | $26.25 | 1,365 | — | — |
| 2023-04-26 | $26.50 | $26.50 | 1,892 | — | — |
| 2023-04-25 | $26.25 | $26.25 | 2,849 | — | — |
| 2023-04-24 | $26.25 | $26.25 | 1,587 | — | — |
| 2023-04-21 | $26.75 | $26.75 | 1,895 | — | — |
| 2023-04-20 | $26.25 | $26.25 | 5,327 | — | — |
| 2023-04-19 | $26.50 | $26.50 | 2,128 | — | — |
| 2023-04-18 | $26.50 | $26.50 | 2,984 | — | — |
| 2023-04-17 | $27.00 | $27.00 | 3,538 | — | — |
| 2023-04-14 | $27.00 | $27.00 | 1,121 | — | — |
| 2023-04-13 | $27.75 | $27.75 | 4,278 | — | — |
| 2023-04-12 | $27.75 | $27.75 | 1,393 | — | — |
| 2023-04-11 | $27.25 | $27.25 | 2,628 | — | — |
| 2023-04-10 | $27.50 | $27.50 | 5,005 | — | — |
| 2023-04-06 | $27.25 | $27.25 | 62,525 | — | — |
| 2023-04-05 | $25.00 | $25.00 | 821 | — | — |
| 2023-04-04 | $25.00 | $25.00 | 1,906 | — | — |
| 2023-04-03 | $25.11 | $25.11 | 1,387 | — | — |
| 2023-03-31 | $25.25 | $25.25 | 946 | — | — |
| 2023-03-30 | $25.50 | $25.50 | 4,415 | — | — |
| 2023-03-29 | $24.46 | $24.46 | 1,226 | — | — |
| 2023-03-28 | $24.64 | $24.64 | 1,726 | — | — |
| 2023-03-27 | $24.40 | $24.40 | 667 | — | — |
| 2023-03-24 | $24.67 | $24.67 | 1,495 | — | — |
| 2023-03-23 | $24.50 | $24.50 | 1,039 | — | — |
| 2023-03-22 | $24.38 | $24.38 | 2,001 | — | — |
| 2023-03-21 | $24.57 | $24.57 | 1,882 | — | — |
| 2023-03-20 | $24.61 | $24.61 | 2,422 | — | — |
| 2023-03-17 | $25.00 | $25.00 | 2,493 | — | — |
| 2023-03-16 | $24.67 | $24.67 | 483 | — | — |
| 2023-03-15 | $24.67 | $24.67 | 863 | — | — |
| 2023-03-14 | $24.71 | $24.71 | 724 | — | — |
| 2023-03-13 | $24.71 | $24.71 | 1,600 | — | — |
| 2023-03-10 | $25.00 | $25.00 | 2,563 | — | — |
| 2023-03-09 | $25.00 | $25.00 | 1,231 | — | — |
| 2023-03-08 | $25.00 | $25.00 | 349 | — | — |
| 2023-03-07 | $25.13 | $25.13 | 717 | — | — |
| 2023-03-06 | $25.75 | $25.75 | 558 | — | — |
| 2023-03-03 | $26.25 | $26.25 | 5,446 | — | — |
| 2023-03-02 | $25.75 | $25.75 | 1,428 | — | — |
| 2023-03-01 | $25.00 | $25.00 | 2,588 | — | — |
| 2023-02-28 | $25.50 | $25.50 | 382 | — | — |
| 2023-02-27 | $25.75 | $25.75 | 415 | — | — |
| 2023-02-24 | $25.75 | $25.75 | 580 | — | — |
| 2023-02-23 | $26.00 | $26.00 | 460 | — | — |
| 2023-02-22 | $25.75 | $25.75 | 1,158 | — | — |
| 2023-02-21 | $25.00 | $25.00 | 957 | — | — |
| 2023-02-17 | $25.00 | $25.00 | 1,020 | — | — |
| 2023-02-16 | $24.88 | $24.88 | 1,639 | — | — |
| 2023-02-15 | $25.00 | $25.00 | 442 | — | — |
| 2023-02-14 | $25.25 | $25.25 | 3,135 | — | — |
| 2023-02-13 | $25.00 | $25.00 | 507 | — | — |
| 2023-02-10 | $25.00 | $25.00 | 1,398 | — | — |
| 2023-02-09 | $25.00 | $25.00 | 1,125 | — | — |
| 2023-02-08 | $25.00 | $25.00 | 1,286 | — | — |
| 2023-02-07 | $25.25 | $25.25 | 785 | — | — |
| 2023-02-06 | $25.50 | $25.50 | 2,038 | — | — |
| 2023-02-03 | $25.00 | $25.00 | 2,025 | — | — |
| 2023-02-02 | $25.25 | $25.25 | 5,383 | — | — |
| 2023-02-01 | $25.00 | $25.00 | 1,822 | — | — |
| 2023-01-31 | $25.00 | $25.00 | 2,125 | — | — |
| 2023-01-30 | $25.00 | $25.00 | 1,460 | — | — |
| 2023-01-27 | $25.25 | $25.25 | 1,904 | — | — |
| 2023-01-26 | $25.25 | $25.25 | 1,374 | — | — |
| 2023-01-25 | $25.00 | $25.00 | 1,847 | — | — |
| 2023-01-24 | $25.25 | $25.25 | 1,382 | — | — |
| 2023-01-23 | $25.50 | $25.50 | 1,403 | — | — |
| 2023-01-20 | $25.25 | $25.25 | 1,393 | — | — |
| 2023-01-19 | $25.00 | $25.00 | 1,202 | — | — |
| 2023-01-18 | $25.25 | $25.25 | 1,558 | — | — |
| 2023-01-17 | $25.75 | $25.75 | 1,715 | — | — |
| 2023-01-13 | $25.50 | $25.50 | 1,460 | — | — |
| 2023-01-12 | $25.25 | $25.25 | 1,342 | — | — |
| 2023-01-11 | $25.25 | $25.25 | 1,715 | — | — |
| 2023-01-10 | $25.50 | $25.50 | 3,391 | — | — |
| 2023-01-09 | $25.00 | $25.00 | 1,743 | — | — |
| 2023-01-06 | $25.25 | $25.25 | 896 | — | — |
| 2023-01-05 | $24.75 | $24.75 | 743 | — | — |
| 2023-01-04 | $25.50 | $25.50 | 1,557 | — | — |
| 2023-01-03 | $26.50 | $26.50 | 2,696 | — | — |