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
- 2014-12-29 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 | $15.27 | $15.27 | 7,600 | — | — |
| 2023-12-28 | $15.10 | $15.10 | 55,700 | — | — |
| 2023-12-27 | $15.77 | $15.77 | 38,200 | — | — |
| 2023-12-26 | $15.00 | $15.00 | 12,700 | — | — |
| 2023-12-22 | $15.05 | $15.05 | 28,800 | — | — |
| 2023-12-21 | $15.70 | $15.70 | 51,200 | — | — |
| 2023-12-20 | $15.00 | $15.00 | 37,200 | — | — |
| 2023-12-19 | $15.14 | $15.14 | 58,100 | — | — |
| 2023-12-18 | $14.56 | $14.56 | 43,100 | — | — |
| 2023-12-15 | $14.83 | $14.83 | 176,800 | — | — |
| 2023-12-14 | $16.39 | $16.39 | 19,300 | — | — |
| 2023-12-13 | $14.88 | $14.88 | 18,200 | — | — |
| 2023-12-12 | $14.82 | $14.82 | 17,900 | — | — |
| 2023-12-11 | $15.09 | $15.09 | 6,500 | — | — |
| 2023-12-08 | $15.15 | $15.15 | 60,300 | — | — |
| 2023-12-07 | $15.69 | $15.69 | 67,600 | — | — |
| 2023-12-06 | $15.05 | $15.05 | 63,000 | — | — |
| 2023-12-05 | $15.99 | $15.99 | 26,800 | — | — |
| 2023-12-04 | $17.00 | $17.00 | 23,000 | — | — |
| 2023-12-01 | $16.82 | $16.82 | 18,200 | — | — |
| 2023-11-30 | $16.92 | $16.92 | 15,800 | — | — |
| 2023-11-29 | $17.21 | $17.21 | 22,800 | — | — |
| 2023-11-28 | $15.98 | $15.98 | 30,500 | — | — |
| 2023-11-27 | $16.09 | $16.09 | 12,500 | — | — |
| 2023-11-24 | $16.74 | $16.74 | 17,300 | — | — |
| 2023-11-22 | $17.32 | $17.32 | 6,100 | — | — |
| 2023-11-21 | $16.99 | $16.99 | 7,700 | — | — |
| 2023-11-20 | $17.19 | $17.19 | 21,900 | — | — |
| 2023-11-17 | $16.80 | $16.80 | 80,000 | — | — |
| 2023-11-16 | $16.29 | $16.29 | 7,300 | — | — |
| 2023-11-15 | $17.80 | $17.80 | 6,700 | — | — |
| 2023-11-14 | $17.48 | $17.48 | 13,800 | — | — |
| 2023-11-13 | $15.73 | $15.73 | 25,900 | — | — |
| 2023-11-10 | $15.97 | $15.97 | 43,700 | — | — |
| 2023-11-09 | $18.24 | $18.24 | 32,300 | — | — |
| 2023-11-08 | $19.30 | $19.30 | 4,600 | — | — |
| 2023-11-07 | $19.45 | $19.45 | 2,100 | — | — |
| 2023-11-06 | $19.55 | $19.55 | 3,500 | — | — |
| 2023-11-03 | $20.09 | $20.09 | 4,300 | — | — |
| 2023-11-02 | $19.84 | $19.84 | 7,200 | — | — |
| 2023-11-01 | $19.49 | $19.49 | 25,500 | — | — |
| 2023-10-31 | $18.38 | $18.38 | 35,900 | — | — |
| 2023-10-30 | $19.60 | $19.60 | 4,300 | — | — |
| 2023-10-27 | $20.39 | $20.39 | 2,000 | — | — |
| 2023-10-26 | $19.80 | $19.80 | 4,100 | — | — |
| 2023-10-25 | $20.31 | $20.31 | 6,800 | — | — |
| 2023-10-24 | $20.40 | $20.40 | 4,400 | — | — |
| 2023-10-23 | $19.70 | $19.70 | 14,100 | — | — |
| 2023-10-20 | $18.60 | $18.60 | 16,000 | — | — |
| 2023-10-19 | $19.30 | $19.30 | 8,000 | — | — |
| 2023-10-18 | $19.20 | $19.20 | 10,100 | — | — |
| 2023-10-17 | $19.84 | $19.84 | 4,800 | — | — |
| 2023-10-16 | $19.40 | $19.40 | 6,400 | — | — |
| 2023-10-13 | $19.40 | $19.40 | 8,700 | — | — |
| 2023-10-12 | $20.30 | $20.30 | 8,900 | — | — |
| 2023-10-11 | $20.20 | $20.20 | 4,500 | — | — |
| 2023-10-10 | $20.77 | $20.77 | 4,800 | — | — |
| 2023-10-09 | $20.40 | $20.40 | 7,800 | — | — |
| 2023-10-06 | $20.99 | $20.99 | 19,000 | — | — |
| 2023-10-05 | $20.32 | $20.32 | 4,800 | — | — |
| 2023-10-04 | $19.98 | $19.98 | 9,800 | — | — |
| 2023-10-03 | $20.78 | $20.78 | 10,200 | — | — |
| 2023-10-02 | $21.87 | $21.87 | 17,200 | — | — |
| 2023-09-29 | $23.07 | $23.07 | 21,600 | — | — |
| 2023-09-28 | $21.75 | $21.75 | 4,800 | — | — |
| 2023-09-27 | $21.31 | $21.31 | 5,400 | — | — |
| 2023-09-26 | $21.55 | $21.55 | 4,200 | — | — |
| 2023-09-25 | $21.51 | $21.51 | 9,000 | — | — |
| 2023-09-22 | $22.29 | $22.29 | 16,400 | — | — |
| 2023-09-21 | $22.01 | $22.01 | 16,800 | — | — |
| 2023-09-20 | $21.97 | $21.97 | 4,700 | — | — |
| 2023-09-19 | $21.70 | $21.70 | 8,800 | — | — |
| 2023-09-18 | $21.70 | $21.70 | 3,700 | — | — |
| 2023-09-15 | $22.10 | $22.10 | 4,200 | — | — |
| 2023-09-14 | $22.91 | $22.91 | 6,300 | — | — |
| 2023-09-13 | $22.34 | $22.34 | 4,600 | — | — |
| 2023-09-12 | $22.43 | $22.43 | 8,800 | — | — |
| 2023-09-11 | $22.57 | $22.57 | 5,100 | — | — |
| 2023-09-08 | $22.45 | $22.45 | 12,000 | — | — |
| 2023-09-07 | $22.25 | $22.25 | 7,000 | — | — |
| 2023-09-06 | $22.12 | $22.12 | 16,000 | — | — |
| 2023-09-05 | $22.62 | $22.62 | 8,600 | — | — |
| 2023-09-01 | $22.74 | $22.74 | 18,900 | — | — |
| 2023-08-31 | $22.24 | $22.24 | 37,500 | — | — |
| 2023-08-30 | $22.99 | $22.99 | 6,000 | — | — |
| 2023-08-29 | $22.75 | $22.75 | 5,300 | — | — |
| 2023-08-28 | $22.53 | $22.53 | 9,700 | — | — |
| 2023-08-25 | $21.93 | $21.93 | 7,000 | — | — |
| 2023-08-24 | $22.36 | $22.36 | 3,900 | — | — |
| 2023-08-23 | $23.18 | $23.18 | 9,600 | — | — |
| 2023-08-22 | $23.06 | $23.06 | 6,600 | — | — |
| 2023-08-21 | $23.49 | $23.49 | 10,100 | — | — |
| 2023-08-18 | $22.15 | $22.15 | 7,300 | — | — |
| 2023-08-17 | $22.79 | $22.79 | 6,300 | — | — |
| 2023-08-16 | $22.79 | $22.79 | 9,400 | — | — |
| 2023-08-15 | $22.72 | $22.72 | 10,300 | — | — |
| 2023-08-14 | $22.96 | $22.96 | 7,400 | — | — |
| 2023-08-11 | $23.34 | $23.34 | 7,500 | — | — |
| 2023-08-10 | $23.15 | $23.15 | 8,400 | — | — |
| 2023-08-09 | $23.90 | $23.90 | 1,900 | — | — |
| 2023-08-08 | $23.64 | $23.64 | 3,700 | — | — |
| 2023-08-07 | $23.16 | $23.16 | 40,700 | — | — |
| 2023-08-04 | $22.25 | $22.25 | 48,700 | — | — |
| 2023-08-03 | $22.41 | $22.41 | 39,200 | — | — |
| 2023-08-02 | $22.63 | $22.63 | 38,700 | — | — |
| 2023-08-01 | $22.74 | $22.74 | 44,500 | — | — |
| 2023-07-31 | $22.23 | $22.23 | 42,900 | — | — |
| 2023-07-28 | $22.77 | $22.77 | 19,200 | — | — |
| 2023-07-27 | $23.50 | $23.50 | 7,400 | — | — |
| 2023-07-26 | $24.39 | $24.39 | 11,900 | — | — |
| 2023-07-25 | $24.78 | $24.78 | 2,500 | — | — |
| 2023-07-24 | $23.94 | $23.94 | 3,200 | — | — |
| 2023-07-21 | $24.13 | $24.13 | 5,000 | — | — |
| 2023-07-20 | $24.00 | $24.00 | 6,300 | — | — |
| 2023-07-19 | $24.08 | $24.08 | 4,100 | — | — |
| 2023-07-18 | $23.19 | $23.19 | 27,200 | — | — |
| 2023-07-17 | $22.79 | $22.79 | 2,600 | — | — |
| 2023-07-14 | $23.34 | $23.34 | 6,000 | — | — |
| 2023-07-13 | $23.26 | $23.26 | 4,000 | — | — |
| 2023-07-12 | $23.10 | $23.10 | 3,800 | — | — |
| 2023-07-11 | $22.60 | $22.60 | 8,400 | — | — |
| 2023-07-10 | $23.00 | $23.00 | 13,100 | — | — |
| 2023-07-07 | $23.01 | $23.01 | 6,900 | — | — |
| 2023-07-06 | $22.98 | $22.98 | 8,100 | — | — |
| 2023-07-05 | $23.80 | $23.80 | 11,500 | — | — |
| 2023-07-03 | $23.04 | $23.04 | 3,800 | — | — |
| 2023-06-30 | $23.80 | $23.80 | 34,600 | — | — |
| 2023-06-29 | $23.74 | $23.74 | 19,100 | — | — |
| 2023-06-28 | $22.40 | $22.40 | 21,900 | — | — |
| 2023-06-27 | $22.96 | $22.96 | 13,300 | — | — |
| 2023-06-26 | $23.20 | $23.20 | 10,100 | — | — |
| 2023-06-23 | $22.80 | $22.80 | 12,100 | — | — |
| 2023-06-22 | $23.17 | $23.17 | 10,900 | — | — |
| 2023-06-21 | $22.88 | $22.88 | 15,100 | — | — |
| 2023-06-20 | $22.89 | $22.89 | 34,300 | — | — |
| 2023-06-16 | $22.68 | $22.68 | 21,600 | — | — |
| 2023-06-15 | $22.73 | $22.73 | 43,500 | — | — |
| 2023-06-14 | $22.75 | $22.75 | 63,000 | — | — |
| 2023-06-13 | $22.15 | $22.15 | 58,900 | — | — |
| 2023-06-12 | $22.77 | $22.77 | 31,900 | — | — |
| 2023-06-09 | $20.97 | $20.97 | 500 | — | — |
| 2023-06-08 | $21.60 | $21.60 | 100 | — | — |
| 2023-06-07 | $21.60 | $21.60 | 500 | — | — |
| 2023-06-06 | $20.50 | $20.50 | 1,600 | — | — |
| 2023-06-05 | $19.75 | $19.75 | 1,200 | — | — |
| 2023-06-02 | $18.84 | $18.84 | 100 | — | — |
| 2023-06-01 | $18.13 | $18.13 | 0 | — | — |
| 2023-05-31 | $18.13 | $18.13 | 4,000 | — | — |
| 2023-05-30 | $18.13 | $18.13 | 0 | — | — |
| 2023-05-26 | $18.13 | $18.13 | 300 | — | — |
| 2023-05-25 | $18.52 | $18.52 | 300 | — | — |
| 2023-05-24 | $18.22 | $18.22 | 300 | — | — |
| 2023-05-23 | $18.35 | $18.35 | 3,800 | — | — |
| 2023-05-22 | $18.53 | $18.53 | 6,800 | — | — |
| 2023-05-19 | $19.34 | $19.34 | 500 | — | — |
| 2023-05-18 | $18.92 | $18.92 | 0 | — | — |
| 2023-05-17 | $18.92 | $18.92 | 0 | — | — |
| 2023-05-16 | $18.92 | $18.92 | 0 | — | — |
| 2023-05-15 | $18.92 | $18.92 | 0 | — | — |
| 2023-05-12 | $18.92 | $18.92 | 200 | — | — |
| 2023-05-11 | $19.57 | $19.57 | 500 | — | — |
| 2023-05-10 | $19.32 | $19.32 | 5,000 | — | — |
| 2023-05-09 | $19.32 | $19.32 | 25,600 | — | — |
| 2023-05-08 | $20.10 | $20.10 | 1,100 | — | — |
| 2023-05-05 | $20.03 | $20.03 | 17,800 | — | — |
| 2023-05-04 | $19.00 | $19.00 | 800 | — | — |
| 2023-05-03 | $19.00 | $19.00 | 300 | — | — |
| 2023-05-02 | $19.00 | $19.00 | 500 | — | — |
| 2023-05-01 | $18.85 | $18.85 | 300 | — | — |
| 2023-04-28 | $18.75 | $18.75 | 1,000 | — | — |
| 2023-04-27 | $18.90 | $18.90 | 1,000 | — | — |
| 2023-04-26 | $18.20 | $18.20 | 0 | — | — |
| 2023-04-25 | $18.20 | $18.20 | 500 | — | — |
| 2023-04-24 | $17.75 | $17.75 | 18,000 | — | — |
| 2023-04-21 | $18.55 | $18.55 | 0 | — | — |
| 2023-04-20 | $18.55 | $18.55 | 16,600 | — | — |
| 2023-04-19 | $18.55 | $18.55 | 0 | — | — |
| 2023-04-18 | $18.55 | $18.55 | 6,700 | — | — |
| 2023-04-17 | $18.60 | $18.60 | 1,100 | — | — |
| 2023-04-14 | $17.45 | $17.45 | 0 | — | — |
| 2023-04-13 | $17.45 | $17.45 | 0 | — | — |
| 2023-04-12 | $17.45 | $17.45 | 0 | — | — |
| 2023-04-11 | $17.45 | $17.45 | 1,200 | — | — |
| 2023-04-10 | $17.45 | $17.45 | 0 | — | — |
| 2023-04-06 | $17.45 | $17.45 | 1,100 | — | — |
| 2023-04-05 | $17.75 | $17.75 | 200 | — | — |
| 2023-04-04 | $17.21 | $17.21 | 200 | — | — |
| 2023-04-03 | $16.76 | $16.76 | 0 | — | — |
| 2023-03-31 | $16.76 | $16.76 | 1,700 | — | — |
| 2023-03-30 | $17.50 | $17.50 | 200 | — | — |
| 2023-03-29 | $16.49 | $16.49 | 1,000 | — | — |
| 2023-03-28 | $16.35 | $16.35 | 300 | — | — |
| 2023-03-27 | $17.18 | $17.18 | 0 | — | — |
| 2023-03-24 | $17.18 | $17.18 | 0 | — | — |
| 2023-03-23 | $17.18 | $17.18 | 1,000 | — | — |
| 2023-03-22 | $17.59 | $17.59 | 0 | — | — |
| 2023-03-21 | $17.59 | $17.59 | 1,500 | — | — |
| 2023-03-20 | $16.76 | $16.76 | 0 | — | — |
| 2023-03-17 | $16.76 | $16.76 | 0 | — | — |
| 2023-03-16 | $16.76 | $16.76 | 200 | — | — |
| 2023-03-15 | $17.75 | $17.75 | 0 | — | — |
| 2023-03-14 | $17.75 | $17.75 | 0 | — | — |
| 2023-03-13 | $17.75 | $17.75 | 500 | — | — |
| 2023-03-10 | $17.75 | $17.75 | 0 | — | — |
| 2023-03-09 | $17.75 | $17.75 | 100 | — | — |
| 2023-03-08 | $17.75 | $17.75 | 0 | — | — |
| 2023-03-07 | $17.75 | $17.75 | 2,300 | — | — |
| 2023-03-06 | $18.12 | $18.12 | 0 | — | — |
| 2023-03-03 | $18.12 | $18.12 | 0 | — | — |
| 2023-03-02 | $18.12 | $18.12 | 0 | — | — |
| 2023-03-01 | $18.12 | $18.12 | 7,300 | — | — |
| 2023-02-28 | $18.81 | $18.81 | 100 | — | — |
| 2023-02-27 | $18.41 | $18.41 | 1,900 | — | — |
| 2023-02-24 | $19.00 | $19.00 | 0 | — | — |
| 2023-02-23 | $19.00 | $19.00 | 0 | — | — |
| 2023-02-22 | $19.00 | $19.00 | 0 | — | — |
| 2023-02-21 | $19.00 | $19.00 | 5,200 | — | — |
| 2023-02-17 | $20.49 | $20.49 | 0 | — | — |
| 2023-02-16 | $20.49 | $20.49 | 3,700 | — | — |
| 2023-02-15 | $23.51 | $23.51 | 0 | — | — |
| 2023-02-14 | $23.51 | $23.51 | 0 | — | — |
| 2023-02-13 | $23.51 | $23.51 | 500 | — | — |
| 2023-02-10 | $24.16 | $24.16 | 0 | — | — |
| 2023-02-09 | $24.16 | $24.16 | 800 | — | — |
| 2023-02-08 | $24.28 | $24.28 | 0 | — | — |
| 2023-02-07 | $24.28 | $24.28 | 0 | — | — |
| 2023-02-06 | $24.28 | $24.28 | 0 | — | — |
| 2023-02-03 | $24.28 | $24.28 | 0 | — | — |
| 2023-02-02 | $24.28 | $24.28 | 0 | — | — |
| 2023-02-01 | $24.28 | $24.28 | 0 | — | — |
| 2023-01-31 | $24.28 | $24.28 | 800 | — | — |
| 2023-01-30 | $23.74 | $23.74 | 2,400 | — | — |
| 2023-01-27 | $24.58 | $24.58 | 0 | — | — |
| 2023-01-26 | $24.58 | $24.58 | 500 | — | — |
| 2023-01-25 | $23.75 | $23.75 | 0 | — | — |
| 2023-01-24 | $23.75 | $23.75 | 800 | — | — |
| 2023-01-23 | $24.50 | $24.50 | 0 | — | — |
| 2023-01-20 | $24.50 | $24.50 | 61,000 | — | — |
| 2023-01-19 | $24.50 | $24.50 | 10,700 | — | — |
| 2023-01-18 | $24.50 | $24.50 | 1,900 | — | — |
| 2023-01-17 | $23.60 | $23.60 | 0 | — | — |
| 2023-01-13 | $23.60 | $23.60 | 1,000 | — | — |
| 2023-01-12 | $23.25 | $23.25 | 4,000 | — | — |
| 2023-01-11 | $23.20 | $23.20 | 300 | — | — |
| 2023-01-10 | $23.00 | $23.00 | 1,000 | — | — |
| 2023-01-09 | $21.96 | $21.96 | 0 | — | — |
| 2023-01-06 | $21.96 | $21.96 | 1,400 | — | — |
| 2023-01-05 | $21.75 | $21.75 | 0 | — | — |
| 2023-01-04 | $21.75 | $21.75 | 0 | — | — |
| 2023-01-03 | $21.75 | $21.75 | 0 | — | — |