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
- 2021-06-18 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 | $19.50 | $19.50 | 17,745 | — | — |
| 2023-12-28 | $20.20 | $20.20 | 20,830 | — | — |
| 2023-12-27 | $19.00 | $19.00 | 11,530 | — | — |
| 2023-12-26 | $18.50 | $18.50 | 15,260 | — | — |
| 2023-12-22 | $19.72 | $19.72 | 34,440 | — | — |
| 2023-12-21 | $17.78 | $17.78 | 8,155 | — | — |
| 2023-12-20 | $17.66 | $17.66 | 10,530 | — | — |
| 2023-12-19 | $17.90 | $17.90 | 13,820 | — | — |
| 2023-12-18 | $17.00 | $17.00 | 11,890 | — | — |
| 2023-12-15 | $17.38 | $17.38 | 26,935 | — | — |
| 2023-12-14 | $18.00 | $18.00 | 36,360 | — | — |
| 2023-12-13 | $15.18 | $15.18 | 28,375 | — | — |
| 2023-12-12 | $16.04 | $16.04 | 24,315 | — | — |
| 2023-12-11 | $17.42 | $17.42 | 11,785 | — | — |
| 2023-12-08 | $17.78 | $17.78 | 12,895 | — | — |
| 2023-12-07 | $17.64 | $17.64 | 17,445 | — | — |
| 2023-12-06 | $17.86 | $17.86 | 14,305 | — | — |
| 2023-12-05 | $18.34 | $18.34 | 16,820 | — | — |
| 2023-12-04 | $18.00 | $18.00 | 15,460 | — | — |
| 2023-12-01 | $18.60 | $18.60 | 30,890 | — | — |
| 2023-11-30 | $19.04 | $19.04 | 40,410 | — | — |
| 2023-11-29 | $19.54 | $19.54 | 36,245 | — | — |
| 2023-11-28 | $20.20 | $20.20 | 50,870 | — | — |
| 2023-11-27 | $20.60 | $20.60 | 42,615 | — | — |
| 2023-11-24 | $20.60 | $20.60 | 168,435 | — | — |
| 2023-11-22 | $18.28 | $18.28 | 168,485 | — | — |
| 2023-11-21 | $18.04 | $18.04 | 16,555 | — | — |
| 2023-11-20 | $19.00 | $19.00 | 23,005 | — | — |
| 2023-11-17 | $19.30 | $19.30 | 29,720 | — | — |
| 2023-11-16 | $18.40 | $18.40 | 47,350 | — | — |
| 2023-11-15 | $20.20 | $20.20 | 227,350 | — | — |
| 2023-11-14 | $18.60 | $18.60 | 138,370 | — | — |
| 2023-11-13 | $20.80 | $20.80 | 106,485 | — | — |
| 2023-11-10 | $24.40 | $24.40 | 30,050 | — | — |
| 2023-11-09 | $24.20 | $24.20 | 31,975 | — | — |
| 2023-11-08 | $25.80 | $25.80 | 66,155 | — | — |
| 2023-11-07 | $26.00 | $26.00 | 19,470 | — | — |
| 2023-11-06 | $26.00 | $26.00 | 38,495 | — | — |
| 2023-11-03 | $27.80 | $27.80 | 72,195 | — | — |
| 2023-11-02 | $28.60 | $28.60 | 37,055 | — | — |
| 2023-11-01 | $27.80 | $27.80 | 73,860 | — | — |
| 2023-10-31 | $29.60 | $29.60 | 224,520 | — | — |
| 2023-10-30 | $27.80 | $27.80 | 107,260 | — | — |
| 2023-10-27 | $23.00 | $23.00 | 26,870 | — | — |
| 2023-10-26 | $23.00 | $23.00 | 46,960 | — | — |
| 2023-10-25 | $24.00 | $24.00 | 42,970 | — | — |
| 2023-10-24 | $24.80 | $24.80 | 126,520 | — | — |
| 2023-10-23 | $23.40 | $23.40 | 59,480 | — | — |
| 2023-10-20 | $24.00 | $24.00 | 65,490 | — | — |
| 2023-10-19 | $26.20 | $26.20 | 65,510 | — | — |
| 2023-10-18 | $27.80 | $27.80 | 51,190 | — | — |
| 2023-10-17 | $28.40 | $28.40 | 185,425 | — | — |
| 2023-10-16 | $28.20 | $28.20 | 86,990 | — | — |
| 2023-10-13 | $28.80 | $28.80 | 172,600 | — | — |
| 2023-10-12 | $28.40 | $28.40 | 249,785 | — | — |
| 2023-10-11 | $33.00 | $33.00 | 243,780 | — | — |
| 2023-10-10 | $35.20 | $35.20 | 305,800 | — | — |
| 2023-10-09 | $34.40 | $34.40 | 218,535 | — | — |
| 2023-10-06 | $40.00 | $40.00 | 452,155 | — | — |
| 2023-10-05 | $41.60 | $41.60 | 835,505 | — | — |
| 2023-10-04 | $45.80 | $45.80 | 1,001,040 | — | — |
| 2023-10-03 | $49.80 | $49.80 | 994,760 | — | — |
| 2023-10-02 | $77.80 | $77.80 | 4,465,935 | — | — |
| 2023-09-29 | $59.60 | $59.60 | 8,014,120 | — | — |
| 2023-09-28 | $30.40 | $30.40 | 2,452,775 | — | — |
| 2023-09-27 | $22.20 | $22.20 | 820,470 | — | — |
| 2023-09-26 | $29.60 | $29.60 | 9,595,255 | — | — |
| 2023-09-25 | $6.64 | $6.64 | 554,575 | — | — |
| 2023-09-22 | $6.20 | $6.20 | 1,675 | — | — |
| 2023-09-21 | $6.12 | $6.12 | 7,085 | — | — |
| 2023-09-20 | $6.44 | $6.44 | 31,960 | — | — |
| 2023-09-19 | $6.40 | $6.40 | 8,265 | — | — |
| 2023-09-18 | $6.52 | $6.52 | 12,380 | — | — |
| 2023-09-15 | $7.34 | $7.34 | 9,015 | — | — |
| 2023-09-14 | $7.06 | $7.06 | 3,535 | — | — |
| 2023-09-13 | $6.66 | $6.66 | 13,105 | — | — |
| 2023-09-12 | $6.68 | $6.68 | 20,815 | — | — |
| 2023-09-11 | $8.02 | $8.02 | 2,045 | — | — |
| 2023-09-08 | $8.20 | $8.20 | 4,485 | — | — |
| 2023-09-07 | $8.16 | $8.16 | 7,290 | — | — |
| 2023-09-06 | $8.94 | $8.94 | 8,165 | — | — |
| 2023-09-05 | $9.32 | $9.32 | 5,970 | — | — |
| 2023-09-01 | $9.00 | $9.00 | 13,780 | — | — |
| 2023-08-31 | $8.82 | $8.82 | 123,910 | — | — |
| 2023-08-30 | $8.92 | $8.92 | 5,600 | — | — |
| 2023-08-29 | $8.80 | $8.80 | 9,725 | — | — |
| 2023-08-28 | $8.60 | $8.60 | 4,770 | — | — |
| 2023-08-25 | $8.50 | $8.50 | 13,315 | — | — |
| 2023-08-24 | $7.58 | $7.58 | 9,710 | — | — |
| 2023-08-23 | $8.26 | $8.26 | 6,740 | — | — |
| 2023-08-22 | $8.52 | $8.52 | 2,455 | — | — |
| 2023-08-21 | $9.00 | $9.00 | 8,040 | — | — |
| 2023-08-18 | $8.30 | $8.30 | 3,540 | — | — |
| 2023-08-17 | $8.06 | $8.06 | 4,660 | — | — |
| 2023-08-16 | $8.00 | $8.00 | 13,730 | — | — |
| 2023-08-15 | $8.24 | $8.24 | 6,805 | — | — |
| 2023-08-14 | $8.48 | $8.48 | 10,485 | — | — |
| 2023-08-11 | $8.60 | $8.60 | 8,070 | — | — |
| 2023-08-10 | $8.60 | $8.60 | 15,385 | — | — |
| 2023-08-09 | $9.20 | $9.20 | 29,180 | — | — |
| 2023-08-08 | $10.00 | $10.00 | 13,660 | — | — |
| 2023-08-07 | $10.82 | $10.82 | 12,350 | — | — |
| 2023-08-04 | $11.42 | $11.42 | 37,335 | — | — |
| 2023-08-03 | $10.80 | $10.80 | 20,405 | — | — |
| 2023-08-02 | $11.22 | $11.22 | 42,815 | — | — |
| 2023-08-01 | $11.48 | $11.48 | 108,035 | — | — |
| 2023-07-31 | $11.00 | $11.00 | 132,175 | — | — |
| 2023-07-28 | $13.00 | $13.00 | 424,940 | — | — |
| 2023-07-27 | $16.80 | $16.80 | 8,671,545 | — | — |
| 2023-07-26 | $7.28 | $7.28 | 12,770 | — | — |
| 2023-07-25 | $7.30 | $7.30 | 4,030 | — | — |
| 2023-07-24 | $7.58 | $7.58 | 4,135 | — | — |
| 2023-07-21 | $7.96 | $7.96 | 3,335 | — | — |
| 2023-07-20 | $7.94 | $7.94 | 2,310 | — | — |
| 2023-07-19 | $7.66 | $7.66 | 3,290 | — | — |
| 2023-07-18 | $8.00 | $8.00 | 4,505 | — | — |
| 2023-07-17 | $7.76 | $7.76 | 9,060 | — | — |
| 2023-07-14 | $8.22 | $8.22 | 11,940 | — | — |
| 2023-07-13 | $8.84 | $8.84 | 9,585 | — | — |
| 2023-07-12 | $9.80 | $9.80 | 9,960 | — | — |
| 2023-07-11 | $9.56 | $9.56 | 22,530 | — | — |
| 2023-07-10 | $9.40 | $9.40 | 14,370 | — | — |
| 2023-07-07 | $10.30 | $10.30 | 7,820 | — | — |
| 2023-07-06 | $10.22 | $10.22 | 18,335 | — | — |
| 2023-07-05 | $10.08 | $10.08 | 21,370 | — | — |
| 2023-07-03 | $9.84 | $9.84 | 12,710 | — | — |
| 2023-06-30 | $10.20 | $10.20 | 26,255 | — | — |
| 2023-06-29 | $10.56 | $10.56 | 30,385 | — | — |
| 2023-06-28 | $11.06 | $11.06 | 41,375 | — | — |
| 2023-06-27 | $11.30 | $11.30 | 139,500 | — | — |
| 2023-06-26 | $13.00 | $13.00 | 1,523,230 | — | — |
| 2023-06-23 | $12.24 | $12.24 | 1,070 | — | — |
| 2023-06-22 | $12.36 | $12.36 | 205 | — | — |
| 2023-06-21 | $11.38 | $11.38 | 940 | — | — |
| 2023-06-20 | $11.94 | $11.94 | 2,870 | — | — |
| 2023-06-16 | $13.06 | $13.06 | 275 | — | — |
| 2023-06-15 | $14.20 | $14.20 | 315 | — | — |
| 2023-06-14 | $12.80 | $12.80 | 1,165 | — | — |
| 2023-06-13 | $13.62 | $13.62 | 570 | — | — |
| 2023-06-12 | $13.60 | $13.60 | 315 | — | — |
| 2023-06-09 | $13.24 | $13.24 | 1,105 | — | — |
| 2023-06-08 | $14.04 | $14.04 | 1,820 | — | — |
| 2023-06-07 | $15.60 | $15.60 | 615 | — | — |
| 2023-06-06 | $15.50 | $15.50 | 220 | — | — |
| 2023-06-05 | $14.80 | $14.80 | 400 | — | — |
| 2023-06-02 | $14.60 | $14.60 | 300 | — | — |
| 2023-06-01 | $14.72 | $14.72 | 990 | — | — |
| 2023-05-31 | $14.00 | $14.00 | 710 | — | — |
| 2023-05-30 | $15.40 | $15.40 | 290 | — | — |
| 2023-05-26 | $16.00 | $16.00 | 2,275 | — | — |
| 2023-05-25 | $16.00 | $16.00 | 985 | — | — |
| 2023-05-24 | $15.00 | $15.00 | 685 | — | — |
| 2023-05-23 | $14.80 | $14.80 | 380 | — | — |
| 2023-05-22 | $14.86 | $14.86 | 1,145 | — | — |
| 2023-05-19 | $16.14 | $16.14 | 75 | — | — |
| 2023-05-18 | $15.80 | $15.80 | 275 | — | — |
| 2023-05-17 | $15.40 | $15.40 | 835 | — | — |
| 2023-05-16 | $14.60 | $14.60 | 2,030 | — | — |
| 2023-05-15 | $14.36 | $14.36 | 1,340 | — | — |
| 2023-05-12 | $14.90 | $14.90 | 1,630 | — | — |
| 2023-05-11 | $17.16 | $17.16 | 150 | — | — |
| 2023-05-10 | $17.74 | $17.74 | 800 | — | — |
| 2023-05-09 | $16.00 | $16.00 | 895 | — | — |
| 2023-05-08 | $15.00 | $15.00 | 775 | — | — |
| 2023-05-05 | $17.22 | $17.22 | 820 | — | — |
| 2023-05-04 | $17.50 | $17.50 | 545 | — | — |
| 2023-05-03 | $18.22 | $18.22 | 8,070 | — | — |
| 2023-05-02 | $19.00 | $19.00 | 710 | — | — |
| 2023-05-01 | $18.46 | $18.46 | 345 | — | — |
| 2023-04-28 | $17.40 | $17.40 | 420 | — | — |
| 2023-04-27 | $18.20 | $18.20 | 135 | — | — |
| 2023-04-26 | $16.64 | $16.64 | 1,070 | — | — |
| 2023-04-25 | $16.62 | $16.62 | 325 | — | — |
| 2023-04-24 | $17.38 | $17.38 | 825 | — | — |
| 2023-04-21 | $17.94 | $17.94 | 2,735 | — | — |
| 2023-04-20 | $17.20 | $17.20 | 2,960 | — | — |
| 2023-04-19 | $19.50 | $19.50 | 14,525 | — | — |
| 2023-04-18 | $25.20 | $25.20 | 68,725 | — | — |
| 2023-04-17 | $21.60 | $21.60 | 395 | — | — |
| 2023-04-14 | $22.02 | $22.02 | 180 | — | — |
| 2023-04-13 | $21.20 | $21.20 | 75 | — | — |
| 2023-04-12 | $21.00 | $21.00 | 120 | — | — |
| 2023-04-11 | $21.80 | $21.80 | 115 | — | — |
| 2023-04-10 | $20.60 | $20.60 | 265 | — | — |
| 2023-04-06 | $22.40 | $22.40 | 85 | — | — |
| 2023-04-05 | $21.20 | $21.20 | 65 | — | — |
| 2023-04-04 | $22.40 | $22.40 | 245 | — | — |
| 2023-04-03 | $22.40 | $22.40 | 210 | — | — |
| 2023-03-31 | $21.70 | $21.70 | 610 | — | — |
| 2023-03-30 | $23.00 | $23.00 | 120 | — | — |
| 2023-03-29 | $24.00 | $24.00 | 750 | — | — |
| 2023-03-28 | $23.80 | $23.80 | 715 | — | — |
| 2023-03-27 | $23.50 | $23.50 | 495 | — | — |
| 2023-03-24 | $24.60 | $24.60 | 1,300 | — | — |
| 2023-03-23 | $24.00 | $24.00 | 1,585 | — | — |
| 2023-03-22 | $23.60 | $23.60 | 665 | — | — |
| 2023-03-21 | $23.00 | $23.00 | 855 | — | — |
| 2023-03-20 | $23.00 | $23.00 | 920 | — | — |
| 2023-03-17 | $22.60 | $22.60 | 1,180 | — | — |
| 2023-03-16 | $18.84 | $18.84 | 885 | — | — |
| 2023-03-15 | $17.00 | $17.00 | 2,205 | — | — |
| 2023-03-14 | $20.60 | $20.60 | 1,445 | — | — |
| 2023-03-13 | $22.20 | $22.20 | 245 | — | — |
| 2023-03-10 | $24.00 | $24.00 | 45 | — | — |
| 2023-03-09 | $22.80 | $22.80 | 710 | — | — |
| 2023-03-08 | $25.00 | $25.00 | 5,305 | — | — |
| 2023-03-07 | $21.80 | $21.80 | 310 | — | — |
| 2023-03-06 | $22.80 | $22.80 | 410 | — | — |
| 2023-03-03 | $22.60 | $22.60 | 520 | — | — |
| 2023-03-02 | $21.60 | $21.60 | 655 | — | — |
| 2023-03-01 | $21.40 | $21.40 | 1,305 | — | — |
| 2023-02-28 | $22.00 | $22.00 | 2,105 | — | — |
| 2023-02-27 | $21.60 | $21.60 | 4,055 | — | — |
| 2023-02-24 | $22.80 | $22.80 | 2,095 | — | — |
| 2023-02-23 | $25.00 | $25.00 | 370 | — | — |
| 2023-02-22 | $24.00 | $24.00 | 310 | — | — |
| 2023-02-21 | $24.40 | $24.40 | 1,290 | — | — |
| 2023-02-17 | $24.00 | $24.00 | 580 | — | — |
| 2023-02-16 | $24.00 | $24.00 | 1,375 | — | — |
| 2023-02-15 | $23.80 | $23.80 | 75 | — | — |
| 2023-02-14 | $23.40 | $23.40 | 95 | — | — |
| 2023-02-13 | $24.00 | $24.00 | 70 | — | — |
| 2023-02-10 | $24.00 | $24.00 | 110 | — | — |
| 2023-02-09 | $23.40 | $23.40 | 90 | — | — |
| 2023-02-08 | $23.40 | $23.40 | 75 | — | — |
| 2023-02-07 | $24.00 | $24.00 | 230 | — | — |
| 2023-02-06 | $23.60 | $23.60 | 365 | — | — |
| 2023-02-03 | $23.60 | $23.60 | 825 | — | — |
| 2023-02-02 | $24.88 | $24.88 | 1,025 | — | — |
| 2023-02-01 | $24.40 | $24.40 | 350 | — | — |
| 2023-01-31 | $24.22 | $24.22 | 130 | — | — |
| 2023-01-30 | $24.40 | $24.40 | 540 | — | — |
| 2023-01-27 | $24.64 | $24.64 | 150 | — | — |
| 2023-01-26 | $23.60 | $23.60 | 75 | — | — |
| 2023-01-25 | $24.20 | $24.20 | 125 | — | — |
| 2023-01-24 | $24.40 | $24.40 | 150 | — | — |
| 2023-01-23 | $22.60 | $22.60 | 600 | — | — |
| 2023-01-20 | $23.80 | $23.80 | 870 | — | — |
| 2023-01-19 | $24.20 | $24.20 | 0 | — | — |
| 2023-01-18 | $24.20 | $24.20 | 490 | — | — |
| 2023-01-17 | $25.00 | $25.00 | 850 | — | — |
| 2023-01-13 | $22.20 | $22.20 | 175 | — | — |
| 2023-01-12 | $25.80 | $25.80 | 360 | — | — |
| 2023-01-11 | $23.80 | $23.80 | 650 | — | — |
| 2023-01-10 | $22.50 | $22.50 | 265 | — | — |
| 2023-01-09 | $23.60 | $23.60 | 1,555 | — | — |
| 2023-01-06 | $19.60 | $19.60 | 180 | — | — |
| 2023-01-05 | $18.00 | $18.00 | 0 | — | — |
| 2023-01-04 | $18.00 | $18.00 | 215 | — | — |
| 2023-01-03 | $18.00 | $18.00 | 570 | — | — |