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
- 2021-01-04 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 | $17.10 | $17.10 | 63,820 | — | — |
| 2023-12-28 | $17.25 | $17.25 | 355,780 | — | — |
| 2023-12-27 | $17.85 | $17.85 | 90,840 | — | — |
| 2023-12-26 | $17.85 | $17.85 | 87,960 | — | — |
| 2023-12-22 | $17.10 | $17.10 | 79,407 | — | — |
| 2023-12-21 | $16.35 | $16.35 | 138,633 | — | — |
| 2023-12-20 | $17.10 | $17.10 | 61,133 | — | — |
| 2023-12-19 | $17.55 | $17.55 | 81,900 | — | — |
| 2023-12-18 | $17.25 | $17.25 | 93,680 | — | — |
| 2023-12-15 | $18.15 | $18.15 | 137,467 | — | — |
| 2023-12-14 | $19.65 | $19.65 | 131,013 | — | — |
| 2023-12-13 | $18.15 | $18.15 | 84,313 | — | — |
| 2023-12-12 | $17.40 | $17.40 | 42,900 | — | — |
| 2023-12-11 | $17.70 | $17.70 | 39,593 | — | — |
| 2023-12-08 | $17.85 | $17.85 | 47,120 | — | — |
| 2023-12-07 | $17.55 | $17.55 | 35,187 | — | — |
| 2023-12-06 | $17.10 | $17.10 | 54,640 | — | — |
| 2023-12-05 | $17.85 | $17.85 | 36,360 | — | — |
| 2023-12-04 | $18.90 | $18.90 | 58,940 | — | — |
| 2023-12-01 | $19.20 | $19.20 | 68,947 | — | — |
| 2023-11-30 | $17.55 | $17.55 | 27,680 | — | — |
| 2023-11-29 | $17.85 | $17.85 | 80,293 | — | — |
| 2023-11-28 | $16.65 | $16.65 | 53,627 | — | — |
| 2023-11-27 | $16.80 | $16.80 | 80,087 | — | — |
| 2023-11-24 | $17.70 | $17.70 | 17,200 | — | — |
| 2023-11-22 | $17.40 | $17.40 | 29,660 | — | — |
| 2023-11-21 | $17.10 | $17.10 | 133,720 | — | — |
| 2023-11-20 | $17.55 | $17.55 | 78,167 | — | — |
| 2023-11-17 | $18.00 | $18.00 | 54,840 | — | — |
| 2023-11-16 | $18.00 | $18.00 | 50,053 | — | — |
| 2023-11-15 | $18.90 | $18.90 | 104,713 | — | — |
| 2023-11-14 | $19.95 | $19.95 | 91,793 | — | — |
| 2023-11-13 | $17.25 | $17.25 | 60,533 | — | — |
| 2023-11-10 | $16.65 | $16.65 | 98,347 | — | — |
| 2023-11-09 | $17.70 | $17.70 | 42,453 | — | — |
| 2023-11-08 | $17.40 | $17.40 | 111,633 | — | — |
| 2023-11-07 | $19.20 | $19.20 | 50,680 | — | — |
| 2023-11-06 | $18.75 | $18.75 | 53,027 | — | — |
| 2023-11-03 | $19.80 | $19.80 | 100,213 | — | — |
| 2023-11-02 | $19.35 | $19.35 | 64,820 | — | — |
| 2023-11-01 | $17.70 | $17.70 | 56,507 | — | — |
| 2023-10-31 | $18.00 | $18.00 | 99,653 | — | — |
| 2023-10-30 | $18.45 | $18.45 | 65,707 | — | — |
| 2023-10-27 | $19.20 | $19.20 | 66,840 | — | — |
| 2023-10-26 | $19.80 | $19.80 | 73,700 | — | — |
| 2023-10-25 | $20.85 | $20.85 | 116,660 | — | — |
| 2023-10-24 | $20.40 | $20.40 | 134,287 | — | — |
| 2023-10-23 | $20.55 | $20.55 | 78,807 | — | — |
| 2023-10-20 | $22.20 | $22.20 | 127,700 | — | — |
| 2023-10-19 | $23.55 | $23.55 | 35,593 | — | — |
| 2023-10-18 | $24.15 | $24.15 | 112,247 | — | — |
| 2023-10-17 | $26.55 | $26.55 | 78,587 | — | — |
| 2023-10-16 | $27.30 | $27.30 | 63,867 | — | — |
| 2023-10-13 | $28.50 | $28.50 | 69,927 | — | — |
| 2023-10-12 | $28.05 | $28.05 | 43,713 | — | — |
| 2023-10-11 | $29.10 | $29.10 | 75,340 | — | — |
| 2023-10-10 | $29.85 | $29.85 | 203,867 | — | — |
| 2023-10-09 | $29.10 | $29.10 | 72,907 | — | — |
| 2023-10-06 | $29.10 | $29.10 | 44,700 | — | — |
| 2023-10-05 | $28.20 | $28.20 | 87,047 | — | — |
| 2023-10-04 | $28.95 | $28.95 | 94,207 | — | — |
| 2023-10-03 | $27.60 | $27.60 | 80,787 | — | — |
| 2023-10-02 | $27.45 | $27.45 | 129,020 | — | — |
| 2023-09-29 | $28.20 | $28.20 | 138,567 | — | — |
| 2023-09-28 | $29.40 | $29.40 | 333,400 | — | — |
| 2023-09-27 | $29.40 | $29.40 | 180,240 | — | — |
| 2023-09-26 | $28.05 | $28.05 | 410,653 | — | — |
| 2023-09-25 | $26.25 | $26.25 | 538,707 | — | — |
| 2023-09-22 | $20.85 | $20.85 | 52,313 | — | — |
| 2023-09-21 | $20.10 | $20.10 | 62,420 | — | — |
| 2023-09-20 | $20.25 | $20.25 | 34,533 | — | — |
| 2023-09-19 | $20.55 | $20.55 | 29,180 | — | — |
| 2023-09-18 | $20.40 | $20.40 | 65,680 | — | — |
| 2023-09-15 | $22.80 | $22.80 | 91,447 | — | — |
| 2023-09-14 | $24.00 | $24.00 | 50,853 | — | — |
| 2023-09-13 | $23.10 | $23.10 | 45,747 | — | — |
| 2023-09-12 | $24.15 | $24.15 | 54,593 | — | — |
| 2023-09-11 | $23.55 | $23.55 | 43,453 | — | — |
| 2023-09-08 | $22.65 | $22.65 | 39,653 | — | — |
| 2023-09-07 | $22.95 | $22.95 | 40,913 | — | — |
| 2023-09-06 | $22.65 | $22.65 | 66,740 | — | — |
| 2023-09-05 | $24.00 | $24.00 | 64,920 | — | — |
| 2023-09-01 | $23.25 | $23.25 | 59,313 | — | — |
| 2023-08-31 | $21.45 | $21.45 | 53,140 | — | — |
| 2023-08-30 | $23.10 | $23.10 | 48,767 | — | — |
| 2023-08-29 | $22.80 | $22.80 | 89,047 | — | — |
| 2023-08-28 | $21.30 | $21.30 | 101,287 | — | — |
| 2023-08-25 | $22.95 | $22.95 | 66,540 | — | — |
| 2023-08-24 | $21.00 | $21.00 | 88,927 | — | — |
| 2023-08-23 | $22.20 | $22.20 | 169,453 | — | — |
| 2023-08-22 | $21.30 | $21.30 | 341,200 | — | — |
| 2023-08-21 | $18.15 | $18.15 | 84,200 | — | — |
| 2023-08-18 | $17.25 | $17.25 | 77,060 | — | — |
| 2023-08-17 | $17.70 | $17.70 | 73,947 | — | — |
| 2023-08-16 | $18.30 | $18.30 | 30,527 | — | — |
| 2023-08-15 | $19.35 | $19.35 | 60,387 | — | — |
| 2023-08-14 | $19.65 | $19.65 | 55,413 | — | — |
| 2023-08-11 | $20.40 | $20.40 | 60,747 | — | — |
| 2023-08-10 | $20.25 | $20.25 | 126,853 | — | — |
| 2023-08-09 | $24.75 | $24.75 | 141,447 | — | — |
| 2023-08-08 | $25.95 | $25.95 | 54,160 | — | — |
| 2023-08-07 | $25.80 | $25.80 | 77,673 | — | — |
| 2023-08-04 | $26.25 | $26.25 | 60,840 | — | — |
| 2023-08-03 | $27.00 | $27.00 | 63,573 | — | — |
| 2023-08-02 | $27.00 | $27.00 | 82,167 | — | — |
| 2023-08-01 | $27.45 | $27.45 | 84,587 | — | — |
| 2023-07-31 | $28.95 | $28.95 | 69,920 | — | — |
| 2023-07-28 | $27.45 | $27.45 | 67,340 | — | — |
| 2023-07-27 | $26.25 | $26.25 | 95,973 | — | — |
| 2023-07-26 | $27.75 | $27.75 | 40,333 | — | — |
| 2023-07-25 | $27.30 | $27.30 | 39,100 | — | — |
| 2023-07-24 | $27.45 | $27.45 | 57,107 | — | — |
| 2023-07-21 | $27.00 | $27.00 | 88,347 | — | — |
| 2023-07-20 | $28.20 | $28.20 | 53,007 | — | — |
| 2023-07-19 | $27.90 | $27.90 | 104,700 | — | — |
| 2023-07-18 | $28.80 | $28.80 | 75,413 | — | — |
| 2023-07-17 | $29.25 | $29.25 | 101,900 | — | — |
| 2023-07-14 | $26.70 | $26.70 | 82,607 | — | — |
| 2023-07-13 | $28.65 | $28.65 | 102,047 | — | — |
| 2023-07-12 | $29.70 | $29.70 | 114,280 | — | — |
| 2023-07-11 | $27.90 | $27.90 | 111,407 | — | — |
| 2023-07-10 | $29.10 | $29.10 | 109,140 | — | — |
| 2023-07-07 | $26.25 | $26.25 | 114,853 | — | — |
| 2023-07-06 | $22.35 | $22.35 | 138,933 | — | — |
| 2023-07-05 | $24.90 | $24.90 | 115,227 | — | — |
| 2023-07-03 | $22.65 | $22.65 | 43,613 | — | — |
| 2023-06-30 | $22.05 | $22.05 | 78,640 | — | — |
| 2023-06-29 | $22.20 | $22.20 | 106,593 | — | — |
| 2023-06-28 | $23.40 | $23.40 | 87,233 | — | — |
| 2023-06-27 | $21.90 | $21.90 | 84,327 | — | — |
| 2023-06-26 | $19.20 | $19.20 | 50,560 | — | — |
| 2023-06-23 | $19.95 | $19.95 | 327,367 | — | — |
| 2023-06-22 | $18.00 | $18.00 | 38,160 | — | — |
| 2023-06-21 | $19.05 | $19.05 | 54,660 | — | — |
| 2023-06-20 | $18.75 | $18.75 | 103,847 | — | — |
| 2023-06-16 | $20.85 | $20.85 | 95,027 | — | — |
| 2023-06-15 | $22.05 | $22.05 | 77,393 | — | — |
| 2023-06-14 | $21.15 | $21.15 | 70,913 | — | — |
| 2023-06-13 | $23.55 | $23.55 | 125,480 | — | — |
| 2023-06-12 | $21.15 | $21.15 | 77,987 | — | — |
| 2023-06-09 | $19.05 | $19.05 | 38,440 | — | — |
| 2023-06-08 | $20.10 | $20.10 | 33,280 | — | — |
| 2023-06-07 | $19.95 | $19.95 | 75,307 | — | — |
| 2023-06-06 | $20.70 | $20.70 | 76,767 | — | — |
| 2023-06-05 | $19.65 | $19.65 | 71,053 | — | — |
| 2023-06-02 | $18.90 | $18.90 | 57,460 | — | — |
| 2023-06-01 | $17.40 | $17.40 | 47,593 | — | — |
| 2023-05-31 | $17.25 | $17.25 | 115,540 | — | — |
| 2023-05-30 | $17.85 | $17.85 | 98,993 | — | — |
| 2023-05-26 | $16.95 | $16.95 | 47,747 | — | — |
| 2023-05-25 | $16.35 | $16.35 | 42,940 | — | — |
| 2023-05-24 | $16.80 | $16.80 | 72,160 | — | — |
| 2023-05-23 | $18.00 | $18.00 | 126,307 | — | — |
| 2023-05-22 | $18.00 | $18.00 | 124,727 | — | — |
| 2023-05-19 | $16.50 | $16.50 | 369,287 | — | — |
| 2023-05-18 | $14.12 | $14.12 | 287,820 | — | — |
| 2023-05-17 | $14.10 | $14.10 | 480,320 | — | — |
| 2023-05-16 | $11.85 | $11.85 | 386,667 | — | — |
| 2023-05-15 | $12.90 | $12.90 | 716,573 | — | — |
| 2023-05-12 | $16.35 | $16.35 | 43,720 | — | — |
| 2023-05-11 | $17.10 | $17.10 | 74,287 | — | — |
| 2023-05-10 | $18.60 | $18.60 | 112,460 | — | — |
| 2023-05-09 | $17.10 | $17.10 | 65,533 | — | — |
| 2023-05-08 | $16.35 | $16.35 | 44,660 | — | — |
| 2023-05-05 | $16.35 | $16.35 | 30,260 | — | — |
| 2023-05-04 | $16.35 | $16.35 | 34,913 | — | — |
| 2023-05-03 | $16.80 | $16.80 | 40,033 | — | — |
| 2023-05-02 | $15.75 | $15.75 | 26,933 | — | — |
| 2023-05-01 | $15.75 | $15.75 | 46,313 | — | — |
| 2023-04-28 | $16.05 | $16.05 | 42,333 | — | — |
| 2023-04-27 | $16.20 | $16.20 | 26,320 | — | — |
| 2023-04-26 | $16.20 | $16.20 | 30,900 | — | — |
| 2023-04-25 | $15.75 | $15.75 | 41,980 | — | — |
| 2023-04-24 | $16.05 | $16.05 | 24,747 | — | — |
| 2023-04-21 | $15.90 | $15.90 | 72,020 | — | — |
| 2023-04-20 | $16.80 | $16.80 | 46,220 | — | — |
| 2023-04-19 | $17.25 | $17.25 | 35,687 | — | — |
| 2023-04-18 | $18.60 | $18.60 | 30,607 | — | — |
| 2023-04-17 | $18.75 | $18.75 | 47,760 | — | — |
| 2023-04-14 | $18.90 | $18.90 | 31,133 | — | — |
| 2023-04-13 | $19.05 | $19.05 | 41,627 | — | — |
| 2023-04-12 | $18.00 | $18.00 | 64,840 | — | — |
| 2023-04-11 | $19.65 | $19.65 | 56,340 | — | — |
| 2023-04-10 | $18.75 | $18.75 | 45,460 | — | — |
| 2023-04-06 | $17.25 | $17.25 | 41,713 | — | — |
| 2023-04-05 | $16.80 | $16.80 | 45,647 | — | — |
| 2023-04-04 | $18.15 | $18.15 | 67,680 | — | — |
| 2023-04-03 | $20.10 | $20.10 | 109,473 | — | — |
| 2023-03-31 | $20.85 | $20.85 | 124,953 | — | — |
| 2023-03-30 | $17.40 | $17.40 | 154,940 | — | — |
| 2023-03-29 | $16.95 | $16.95 | 49,673 | — | — |
| 2023-03-28 | $15.75 | $15.75 | 42,667 | — | — |
| 2023-03-27 | $15.90 | $15.90 | 40,380 | — | — |
| 2023-03-24 | $16.20 | $16.20 | 79,427 | — | — |
| 2023-03-23 | $15.30 | $15.30 | 72,300 | — | — |
| 2023-03-22 | $16.20 | $16.20 | 63,300 | — | — |
| 2023-03-21 | $17.40 | $17.40 | 85,300 | — | — |
| 2023-03-20 | $15.30 | $15.30 | 77,733 | — | — |
| 2023-03-17 | $16.65 | $16.65 | 96,420 | — | — |
| 2023-03-16 | $16.50 | $16.50 | 73,200 | — | — |
| 2023-03-15 | $16.05 | $16.05 | 83,727 | — | — |
| 2023-03-14 | $16.20 | $16.20 | 93,113 | — | — |
| 2023-03-13 | $17.25 | $17.25 | 121,273 | — | — |
| 2023-03-10 | $16.50 | $16.50 | 266,767 | — | — |
| 2023-03-09 | $18.15 | $18.15 | 203,907 | — | — |
| 2023-03-08 | $19.80 | $19.80 | 113,267 | — | — |
| 2023-03-07 | $20.85 | $20.85 | 118,700 | — | — |
| 2023-03-06 | $23.55 | $23.55 | 55,980 | — | — |
| 2023-03-03 | $23.25 | $23.25 | 137,127 | — | — |
| 2023-03-02 | $25.05 | $25.05 | 105,033 | — | — |
| 2023-03-01 | $24.15 | $24.15 | 139,980 | — | — |
| 2023-02-28 | $27.30 | $27.30 | 67,313 | — | — |
| 2023-02-27 | $26.85 | $26.85 | 74,273 | — | — |
| 2023-02-24 | $25.95 | $25.95 | 84,173 | — | — |
| 2023-02-23 | $28.80 | $28.80 | 69,933 | — | — |
| 2023-02-22 | $29.70 | $29.70 | 104,807 | — | — |
| 2023-02-21 | $30.75 | $30.75 | 104,440 | — | — |
| 2023-02-17 | $34.65 | $34.65 | 156,080 | — | — |
| 2023-02-16 | $32.10 | $32.10 | 82,773 | — | — |
| 2023-02-15 | $34.80 | $34.80 | 75,573 | — | — |
| 2023-02-14 | $32.85 | $32.85 | 76,800 | — | — |
| 2023-02-13 | $31.35 | $31.35 | 85,773 | — | — |
| 2023-02-10 | $31.50 | $31.50 | 93,460 | — | — |
| 2023-02-09 | $32.25 | $32.25 | 100,540 | — | — |
| 2023-02-08 | $33.90 | $33.90 | 43,787 | — | — |
| 2023-02-07 | $34.80 | $34.80 | 61,520 | — | — |
| 2023-02-06 | $35.55 | $35.55 | 70,007 | — | — |
| 2023-02-03 | $36.60 | $36.60 | 62,007 | — | — |
| 2023-02-02 | $37.35 | $37.35 | 132,473 | — | — |
| 2023-02-01 | $35.10 | $35.10 | 113,240 | — | — |
| 2023-01-31 | $33.15 | $33.15 | 100,220 | — | — |
| 2023-01-30 | $32.10 | $32.10 | 101,393 | — | — |
| 2023-01-27 | $34.35 | $34.35 | 123,507 | — | — |
| 2023-01-26 | $32.25 | $32.25 | 118,887 | — | — |
| 2023-01-25 | $33.75 | $33.75 | 76,300 | — | — |
| 2023-01-24 | $34.50 | $34.50 | 50,307 | — | — |
| 2023-01-23 | $35.85 | $35.85 | 80,587 | — | — |
| 2023-01-20 | $34.65 | $34.65 | 80,860 | — | — |
| 2023-01-19 | $32.40 | $32.40 | 61,960 | — | — |
| 2023-01-18 | $33.30 | $33.30 | 69,500 | — | — |
| 2023-01-17 | $34.35 | $34.35 | 77,960 | — | — |
| 2023-01-13 | $37.05 | $37.05 | 82,927 | — | — |
| 2023-01-12 | $36.75 | $36.75 | 79,093 | — | — |
| 2023-01-11 | $36.15 | $36.15 | 94,753 | — | — |
| 2023-01-10 | $37.35 | $37.35 | 81,387 | — | — |
| 2023-01-09 | $36.90 | $36.90 | 86,527 | — | — |
| 2023-01-06 | $34.80 | $34.80 | 58,447 | — | — |
| 2023-01-05 | $33.00 | $33.00 | 64,213 | — | — |
| 2023-01-04 | $36.00 | $36.00 | 59,353 | — | — |
| 2023-01-03 | $34.65 | $34.65 | 106,567 | — | — |