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
- 2016-03-16 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 | $18.11 | $18.11 | 93,000 | — | — |
| 2023-12-28 | $17.63 | $17.63 | 92,800 | — | — |
| 2023-12-27 | $17.51 | $17.51 | 97,400 | — | — |
| 2023-12-26 | $16.85 | $16.85 | 57,000 | — | — |
| 2023-12-22 | $16.85 | $16.85 | 70,700 | — | — |
| 2023-12-21 | $16.98 | $16.98 | 169,700 | — | — |
| 2023-12-20 | $16.83 | $16.83 | 106,900 | — | — |
| 2023-12-19 | $17.87 | $17.87 | 87,600 | — | — |
| 2023-12-18 | $18.03 | $18.03 | 187,800 | — | — |
| 2023-12-15 | $19.32 | $19.32 | 64,900 | — | — |
| 2023-12-14 | $19.52 | $19.52 | 153,000 | — | — |
| 2023-12-13 | $19.43 | $19.43 | 79,900 | — | — |
| 2023-12-12 | $19.28 | $19.28 | 92,700 | — | — |
| 2023-12-11 | $18.50 | $18.50 | 50,200 | — | — |
| 2023-12-08 | $18.80 | $18.80 | 102,100 | — | — |
| 2023-12-07 | $18.88 | $18.88 | 138,100 | — | — |
| 2023-12-06 | $18.03 | $18.03 | 86,100 | — | — |
| 2023-12-05 | $17.83 | $17.83 | 176,700 | — | — |
| 2023-12-04 | $17.92 | $17.92 | 122,900 | — | — |
| 2023-12-01 | $18.56 | $18.56 | 118,300 | — | — |
| 2023-11-30 | $19.28 | $19.28 | 108,600 | — | — |
| 2023-11-29 | $18.78 | $18.78 | 142,600 | — | — |
| 2023-11-28 | $19.36 | $19.36 | 151,600 | — | — |
| 2023-11-27 | $19.10 | $19.10 | 95,900 | — | — |
| 2023-11-24 | $19.25 | $19.25 | 219,900 | — | — |
| 2023-11-22 | $18.24 | $18.24 | 57,900 | — | — |
| 2023-11-21 | $18.16 | $18.16 | 49,900 | — | — |
| 2023-11-20 | $18.54 | $18.54 | 67,400 | — | — |
| 2023-11-17 | $18.62 | $18.62 | 210,800 | — | — |
| 2023-11-16 | $17.57 | $17.57 | 296,800 | — | — |
| 2023-11-15 | $18.71 | $18.71 | 123,300 | — | — |
| 2023-11-14 | $19.04 | $19.04 | 203,300 | — | — |
| 2023-11-13 | $18.52 | $18.52 | 157,400 | — | — |
| 2023-11-10 | $19.02 | $19.02 | 164,300 | — | — |
| 2023-11-09 | $18.09 | $18.09 | 314,900 | — | — |
| 2023-11-08 | $19.50 | $19.50 | 312,700 | — | — |
| 2023-11-07 | $19.74 | $19.74 | 255,500 | — | — |
| 2023-11-06 | $19.69 | $19.69 | 237,500 | — | — |
| 2023-11-03 | $19.70 | $19.70 | 348,100 | — | — |
| 2023-11-02 | $19.55 | $19.55 | 149,600 | — | — |
| 2023-11-01 | $19.50 | $19.50 | 372,400 | — | — |
| 2023-10-31 | $19.48 | $19.48 | 181,100 | — | — |
| 2023-10-30 | $20.23 | $20.23 | 289,300 | — | — |
| 2023-10-27 | $18.47 | $18.47 | 209,900 | — | — |
| 2023-10-26 | $17.00 | $17.00 | 124,500 | — | — |
| 2023-10-25 | $17.55 | $17.55 | 192,100 | — | — |
| 2023-10-24 | $17.73 | $17.73 | 350,100 | — | — |
| 2023-10-23 | $16.73 | $16.73 | 104,400 | — | — |
| 2023-10-20 | $16.91 | $16.91 | 53,900 | — | — |
| 2023-10-19 | $17.28 | $17.28 | 150,900 | — | — |
| 2023-10-18 | $16.82 | $16.82 | 126,100 | — | — |
| 2023-10-17 | $18.26 | $18.26 | 66,700 | — | — |
| 2023-10-16 | $18.78 | $18.78 | 79,000 | — | — |
| 2023-10-13 | $18.67 | $18.67 | 210,300 | — | — |
| 2023-10-12 | $17.70 | $17.70 | 144,200 | — | — |
| 2023-10-11 | $17.51 | $17.51 | 152,900 | — | — |
| 2023-10-10 | $16.25 | $16.25 | 59,600 | — | — |
| 2023-10-09 | $16.58 | $16.58 | 48,600 | — | — |
| 2023-10-06 | $16.77 | $16.77 | 70,600 | — | — |
| 2023-10-05 | $16.41 | $16.41 | 64,800 | — | — |
| 2023-10-04 | $16.29 | $16.29 | 29,200 | — | — |
| 2023-10-03 | $16.66 | $16.66 | 43,300 | — | — |
| 2023-10-02 | $16.72 | $16.72 | 53,300 | — | — |
| 2023-09-29 | $16.94 | $16.94 | 86,500 | — | — |
| 2023-09-28 | $16.95 | $16.95 | 129,400 | — | — |
| 2023-09-27 | $16.69 | $16.69 | 210,300 | — | — |
| 2023-09-26 | $16.21 | $16.21 | 75,700 | — | — |
| 2023-09-25 | $16.85 | $16.85 | 188,400 | — | — |
| 2023-09-22 | $15.83 | $15.83 | 150,000 | — | — |
| 2023-09-21 | $15.24 | $15.24 | 54,300 | — | — |
| 2023-09-20 | $15.81 | $15.81 | 66,900 | — | — |
| 2023-09-19 | $16.04 | $16.04 | 191,600 | — | — |
| 2023-09-18 | $15.98 | $15.98 | 382,700 | — | — |
| 2023-09-15 | $14.71 | $14.71 | 164,600 | — | — |
| 2023-09-14 | $14.70 | $14.70 | 76,200 | — | — |
| 2023-09-13 | $14.50 | $14.50 | 67,900 | — | — |
| 2023-09-12 | $14.88 | $14.88 | 128,400 | — | — |
| 2023-09-11 | $14.95 | $14.95 | 189,400 | — | — |
| 2023-09-08 | $14.02 | $14.02 | 51,400 | — | — |
| 2023-09-07 | $13.88 | $13.88 | 83,700 | — | — |
| 2023-09-06 | $14.30 | $14.30 | 112,400 | — | — |
| 2023-09-05 | $14.85 | $14.85 | 65,200 | — | — |
| 2023-09-01 | $15.38 | $15.38 | 37,800 | — | — |
| 2023-08-31 | $15.02 | $15.02 | 65,400 | — | — |
| 2023-08-30 | $15.86 | $15.86 | 52,500 | — | — |
| 2023-08-29 | $15.86 | $15.86 | 103,700 | — | — |
| 2023-08-28 | $14.80 | $14.80 | 99,800 | — | — |
| 2023-08-25 | $14.30 | $14.30 | 13,800 | — | — |
| 2023-08-24 | $14.32 | $14.32 | 165,100 | — | — |
| 2023-08-23 | $13.70 | $13.70 | 64,100 | — | — |
| 2023-08-22 | $13.34 | $13.34 | 46,600 | — | — |
| 2023-08-21 | $13.50 | $13.50 | 34,200 | — | — |
| 2023-08-18 | $13.22 | $13.22 | 137,200 | — | — |
| 2023-08-17 | $14.00 | $14.00 | 83,900 | — | — |
| 2023-08-16 | $14.12 | $14.12 | 73,700 | — | — |
| 2023-08-15 | $14.05 | $14.05 | 55,900 | — | — |
| 2023-08-14 | $14.46 | $14.46 | 50,500 | — | — |
| 2023-08-11 | $14.13 | $14.13 | 103,000 | — | — |
| 2023-08-10 | $14.23 | $14.23 | 81,500 | — | — |
| 2023-08-09 | $14.75 | $14.75 | 61,300 | — | — |
| 2023-08-08 | $14.35 | $14.35 | 94,300 | — | — |
| 2023-08-07 | $13.87 | $13.87 | 260,800 | — | — |
| 2023-08-04 | $16.48 | $16.48 | 197,900 | — | — |
| 2023-08-03 | $15.82 | $15.82 | 200,100 | — | — |
| 2023-08-02 | $14.18 | $14.18 | 103,000 | — | — |
| 2023-08-01 | $15.18 | $15.18 | 220,300 | — | — |
| 2023-07-31 | $14.07 | $14.07 | 189,000 | — | — |
| 2023-07-28 | $14.72 | $14.72 | 180,700 | — | — |
| 2023-07-27 | $14.16 | $14.16 | 69,300 | — | — |
| 2023-07-26 | $14.74 | $14.74 | 136,700 | — | — |
| 2023-07-25 | $13.89 | $13.89 | 128,200 | — | — |
| 2023-07-24 | $13.52 | $13.52 | 121,900 | — | — |
| 2023-07-21 | $12.75 | $12.75 | 63,500 | — | — |
| 2023-07-20 | $12.33 | $12.33 | 64,000 | — | — |
| 2023-07-19 | $12.20 | $12.20 | 187,700 | — | — |
| 2023-07-18 | $12.74 | $12.74 | 21,500 | — | — |
| 2023-07-17 | $12.83 | $12.83 | 73,400 | — | — |
| 2023-07-14 | $12.95 | $12.95 | 75,900 | — | — |
| 2023-07-13 | $13.00 | $13.00 | 148,100 | — | — |
| 2023-07-12 | $12.51 | $12.51 | 76,800 | — | — |
| 2023-07-11 | $12.31 | $12.31 | 53,800 | — | — |
| 2023-07-10 | $12.48 | $12.48 | 47,500 | — | — |
| 2023-07-07 | $12.13 | $12.13 | 66,900 | — | — |
| 2023-07-06 | $12.46 | $12.46 | 80,100 | — | — |
| 2023-07-05 | $12.52 | $12.52 | 157,700 | — | — |
| 2023-07-03 | $11.85 | $11.85 | 111,900 | — | — |
| 2023-06-30 | $12.00 | $12.00 | 174,200 | — | — |
| 2023-06-29 | $11.24 | $11.24 | 53,400 | — | — |
| 2023-06-28 | $11.18 | $11.18 | 49,800 | — | — |
| 2023-06-27 | $11.59 | $11.59 | 105,200 | — | — |
| 2023-06-26 | $11.15 | $11.15 | 148,000 | — | — |
| 2023-06-23 | $10.78 | $10.78 | 106,800 | — | — |
| 2023-06-22 | $11.32 | $11.32 | 290,700 | — | — |
| 2023-06-21 | $10.82 | $10.82 | 205,900 | — | — |
| 2023-06-20 | $11.95 | $11.95 | 254,800 | — | — |
| 2023-06-16 | $13.91 | $13.91 | 237,600 | — | — |
| 2023-06-15 | $13.20 | $13.20 | 152,200 | — | — |
| 2023-06-14 | $12.20 | $12.20 | 63,400 | — | — |
| 2023-06-13 | $12.13 | $12.13 | 81,500 | — | — |
| 2023-06-12 | $11.79 | $11.79 | 33,300 | — | — |
| 2023-06-09 | $11.88 | $11.88 | 65,700 | — | — |
| 2023-06-08 | $11.88 | $11.88 | 81,900 | — | — |
| 2023-06-07 | $12.13 | $12.13 | 45,400 | — | — |
| 2023-06-06 | $12.60 | $12.60 | 136,500 | — | — |
| 2023-06-05 | $12.15 | $12.15 | 94,200 | — | — |
| 2023-06-02 | $12.50 | $12.50 | 52,500 | — | — |
| 2023-06-01 | $12.13 | $12.13 | 57,200 | — | — |
| 2023-05-31 | $12.00 | $12.00 | 103,200 | — | — |
| 2023-05-30 | $12.07 | $12.07 | 191,700 | — | — |
| 2023-05-26 | $13.39 | $13.39 | 96,900 | — | — |
| 2023-05-25 | $12.21 | $12.21 | 70,400 | — | — |
| 2023-05-24 | $12.82 | $12.82 | 87,500 | — | — |
| 2023-05-23 | $13.15 | $13.15 | 44,400 | — | — |
| 2023-05-22 | $13.09 | $13.09 | 66,800 | — | — |
| 2023-05-19 | $12.91 | $12.91 | 219,000 | — | — |
| 2023-05-18 | $12.75 | $12.75 | 201,900 | — | — |
| 2023-05-17 | $13.51 | $13.51 | 67,300 | — | — |
| 2023-05-16 | $13.62 | $13.62 | 112,300 | — | — |
| 2023-05-15 | $14.26 | $14.26 | 120,400 | — | — |
| 2023-05-12 | $13.48 | $13.48 | 84,200 | — | — |
| 2023-05-11 | $14.04 | $14.04 | 71,100 | — | — |
| 2023-05-10 | $14.15 | $14.15 | 48,200 | — | — |
| 2023-05-09 | $14.07 | $14.07 | 113,500 | — | — |
| 2023-05-08 | $15.52 | $15.52 | 52,800 | — | — |
| 2023-05-05 | $15.93 | $15.93 | 147,400 | — | — |
| 2023-05-04 | $15.30 | $15.30 | 83,700 | — | — |
| 2023-05-03 | $14.66 | $14.66 | 36,600 | — | — |
| 2023-05-02 | $14.37 | $14.37 | 82,300 | — | — |
| 2023-05-01 | $15.11 | $15.11 | 25,600 | — | — |
| 2023-04-28 | $15.24 | $15.24 | 78,800 | — | — |
| 2023-04-27 | $15.04 | $15.04 | 97,400 | — | — |
| 2023-04-26 | $14.88 | $14.88 | 156,600 | — | — |
| 2023-04-25 | $14.57 | $14.57 | 183,100 | — | — |
| 2023-04-24 | $16.34 | $16.34 | 103,400 | — | — |
| 2023-04-21 | $16.35 | $16.35 | 86,300 | — | — |
| 2023-04-20 | $16.00 | $16.00 | 123,800 | — | — |
| 2023-04-19 | $16.81 | $16.81 | 215,000 | — | — |
| 2023-04-18 | $17.31 | $17.31 | 115,300 | — | — |
| 2023-04-17 | $16.80 | $16.80 | 206,400 | — | — |
| 2023-04-14 | $17.73 | $17.73 | 317,100 | — | — |
| 2023-04-13 | $17.00 | $17.00 | 275,500 | — | — |
| 2023-04-12 | $15.52 | $15.52 | 107,600 | — | — |
| 2023-04-11 | $15.50 | $15.50 | 175,100 | — | — |
| 2023-04-10 | $14.64 | $14.64 | 121,400 | — | — |
| 2023-04-06 | $14.65 | $14.65 | 340,000 | — | — |
| 2023-04-05 | $12.85 | $12.85 | 97,500 | — | — |
| 2023-04-04 | $13.24 | $13.24 | 244,400 | — | — |
| 2023-04-03 | $12.46 | $12.46 | 190,400 | — | — |
| 2023-03-31 | $13.02 | $13.02 | 148,800 | — | — |
| 2023-03-30 | $13.40 | $13.40 | 73,600 | — | — |
| 2023-03-29 | $13.41 | $13.41 | 150,700 | — | — |
| 2023-03-28 | $13.64 | $13.64 | 76,200 | — | — |
| 2023-03-27 | $13.81 | $13.81 | 62,500 | — | — |
| 2023-03-24 | $13.74 | $13.74 | 89,900 | — | — |
| 2023-03-23 | $14.20 | $14.20 | 277,000 | — | — |
| 2023-03-22 | $14.59 | $14.59 | 96,100 | — | — |
| 2023-03-21 | $15.00 | $15.00 | 281,200 | — | — |
| 2023-03-20 | $13.43 | $13.43 | 199,400 | — | — |
| 2023-03-17 | $14.48 | $14.48 | 92,200 | — | — |
| 2023-03-16 | $14.84 | $14.84 | 90,300 | — | — |
| 2023-03-15 | $14.80 | $14.80 | 176,400 | — | — |
| 2023-03-14 | $14.48 | $14.48 | 182,500 | — | — |
| 2023-03-13 | $13.50 | $13.50 | 324,500 | — | — |
| 2023-03-10 | $14.20 | $14.20 | 186,200 | — | — |
| 2023-03-09 | $15.11 | $15.11 | 486,900 | — | — |
| 2023-03-08 | $13.57 | $13.57 | 1,115,300 | — | — |
| 2023-03-07 | $16.53 | $16.53 | 629,800 | — | — |
| 2023-03-06 | $16.99 | $16.99 | 282,900 | — | — |
| 2023-03-03 | $17.42 | $17.42 | 122,700 | — | — |
| 2023-03-02 | $17.35 | $17.35 | 173,900 | — | — |
| 2023-03-01 | $17.14 | $17.14 | 179,800 | — | — |
| 2023-02-28 | $16.55 | $16.55 | 201,400 | — | — |
| 2023-02-27 | $15.71 | $15.71 | 117,900 | — | — |
| 2023-02-24 | $15.76 | $15.76 | 107,200 | — | — |
| 2023-02-23 | $15.76 | $15.76 | 92,900 | — | — |
| 2023-02-22 | $15.87 | $15.87 | 76,700 | — | — |
| 2023-02-21 | $15.75 | $15.75 | 230,800 | — | — |
| 2023-02-17 | $16.00 | $16.00 | 139,500 | — | — |
| 2023-02-16 | $16.25 | $16.25 | 147,000 | — | — |
| 2023-02-15 | $16.46 | $16.46 | 100,000 | — | — |
| 2023-02-14 | $16.71 | $16.71 | 183,600 | — | — |
| 2023-02-13 | $16.88 | $16.88 | 137,700 | — | — |
| 2023-02-10 | $16.77 | $16.77 | 282,100 | — | — |
| 2023-02-09 | $18.35 | $18.35 | 237,100 | — | — |
| 2023-02-08 | $18.27 | $18.27 | 196,200 | — | — |
| 2023-02-07 | $18.37 | $18.37 | 72,400 | — | — |
| 2023-02-06 | $18.26 | $18.26 | 260,100 | — | — |
| 2023-02-03 | $19.17 | $19.17 | 173,900 | — | — |
| 2023-02-02 | $19.65 | $19.65 | 522,300 | — | — |
| 2023-02-01 | $18.75 | $18.75 | 449,700 | — | — |
| 2023-01-31 | $18.02 | $18.02 | 317,100 | — | — |
| 2023-01-30 | $17.69 | $17.69 | 421,900 | — | — |
| 2023-01-27 | $19.87 | $19.87 | 375,900 | — | — |
| 2023-01-26 | $19.83 | $19.83 | 351,900 | — | — |
| 2023-01-25 | $18.69 | $18.69 | 440,000 | — | — |
| 2023-01-24 | $17.67 | $17.67 | 222,700 | — | — |
| 2023-01-23 | $18.35 | $18.35 | 546,200 | — | — |
| 2023-01-20 | $17.32 | $17.32 | 104,700 | — | — |
| 2023-01-19 | $17.07 | $17.07 | 96,600 | — | — |
| 2023-01-18 | $17.05 | $17.05 | 240,000 | — | — |
| 2023-01-17 | $16.66 | $16.66 | 248,100 | — | — |
| 2023-01-13 | $17.67 | $17.67 | 786,900 | — | — |
| 2023-01-12 | $16.94 | $16.94 | 166,600 | — | — |
| 2023-01-11 | $16.98 | $16.98 | 249,200 | — | — |
| 2023-01-10 | $17.21 | $17.21 | 363,200 | — | — |
| 2023-01-09 | $17.08 | $17.08 | 218,300 | — | — |
| 2023-01-06 | $16.78 | $16.78 | 100,600 | — | — |
| 2023-01-05 | $16.73 | $16.73 | 248,100 | — | — |
| 2023-01-04 | $18.23 | $18.23 | 313,100 | — | — |
| 2023-01-03 | $16.38 | $16.38 | 441,500 | — | — |