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
- 2017-01-27 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 | $18.88 | $18.88 | 314,300 | — | — |
| 2023-12-28 | $19.19 | $19.19 | 245,700 | — | — |
| 2023-12-27 | $19.38 | $19.38 | 385,000 | — | — |
| 2023-12-26 | $19.22 | $19.22 | 226,600 | — | — |
| 2023-12-22 | $19.03 | $19.03 | 361,500 | — | — |
| 2023-12-21 | $18.97 | $18.97 | 347,600 | — | — |
| 2023-12-20 | $18.53 | $18.53 | 550,400 | — | — |
| 2023-12-19 | $18.83 | $18.83 | 614,000 | — | — |
| 2023-12-18 | $18.22 | $18.22 | 557,800 | — | — |
| 2023-12-15 | $18.48 | $18.48 | 1,343,800 | — | — |
| 2023-12-14 | $18.88 | $18.88 | 723,200 | — | — |
| 2023-12-13 | $17.79 | $17.79 | 548,200 | — | — |
| 2023-12-12 | $17.12 | $17.12 | 341,700 | — | — |
| 2023-12-11 | $17.14 | $17.14 | 337,700 | — | — |
| 2023-12-08 | $17.05 | $17.05 | 378,600 | — | — |
| 2023-12-07 | $16.84 | $16.84 | 366,300 | — | — |
| 2023-12-06 | $16.85 | $16.85 | 397,900 | — | — |
| 2023-12-05 | $16.74 | $16.74 | 384,000 | — | — |
| 2023-12-04 | $16.92 | $16.92 | 410,900 | — | — |
| 2023-12-01 | $16.57 | $16.57 | 625,000 | — | — |
| 2023-11-30 | $15.98 | $15.98 | 661,700 | — | — |
| 2023-11-29 | $16.01 | $16.01 | 544,000 | — | — |
| 2023-11-28 | $15.70 | $15.70 | 835,300 | — | — |
| 2023-11-27 | $15.99 | $15.99 | 488,900 | — | — |
| 2023-11-24 | $16.15 | $16.15 | 223,900 | — | — |
| 2023-11-22 | $15.76 | $15.76 | 452,200 | — | — |
| 2023-11-21 | $15.50 | $15.50 | 371,000 | — | — |
| 2023-11-20 | $15.69 | $15.69 | 439,700 | — | — |
| 2023-11-17 | $15.81 | $15.81 | 651,400 | — | — |
| 2023-11-16 | $15.27 | $15.27 | 368,900 | — | — |
| 2023-11-15 | $15.55 | $15.55 | 714,500 | — | — |
| 2023-11-14 | $15.85 | $15.85 | 959,800 | — | — |
| 2023-11-13 | $14.16 | $14.16 | 433,000 | — | — |
| 2023-11-10 | $14.30 | $14.30 | 727,500 | — | — |
| 2023-11-09 | $13.79 | $13.79 | 620,800 | — | — |
| 2023-11-08 | $14.12 | $14.12 | 989,500 | — | — |
| 2023-11-07 | $14.50 | $14.50 | 1,553,700 | — | — |
| 2023-11-06 | $12.32 | $12.32 | 553,500 | — | — |
| 2023-11-03 | $12.66 | $12.66 | 626,600 | — | — |
| 2023-11-02 | $12.08 | $12.08 | 686,200 | — | — |
| 2023-11-01 | $11.56 | $11.56 | 417,700 | — | — |
| 2023-10-31 | $11.33 | $11.33 | 384,000 | — | — |
| 2023-10-30 | $11.28 | $11.28 | 286,600 | — | — |
| 2023-10-27 | $11.21 | $11.21 | 402,900 | — | — |
| 2023-10-26 | $11.22 | $11.22 | 481,800 | — | — |
| 2023-10-25 | $11.04 | $11.04 | 484,900 | — | — |
| 2023-10-24 | $11.50 | $11.50 | 820,200 | — | — |
| 2023-10-23 | $11.60 | $11.60 | 1,155,800 | — | — |
| 2023-10-20 | $11.61 | $11.61 | 911,200 | — | — |
| 2023-10-19 | $11.44 | $11.44 | 699,400 | — | — |
| 2023-10-18 | $11.87 | $11.87 | 788,300 | — | — |
| 2023-10-17 | $12.15 | $12.15 | 772,400 | — | — |
| 2023-10-16 | $12.14 | $12.14 | 816,200 | — | — |
| 2023-10-13 | $12.26 | $12.26 | 701,100 | — | — |
| 2023-10-12 | $12.52 | $12.52 | 1,288,500 | — | — |
| 2023-10-11 | $13.24 | $13.24 | 380,800 | — | — |
| 2023-10-10 | $12.81 | $12.81 | 645,900 | — | — |
| 2023-10-09 | $12.48 | $12.48 | 524,600 | — | — |
| 2023-10-06 | $12.91 | $12.91 | 536,800 | — | — |
| 2023-10-05 | $12.96 | $12.96 | 391,100 | — | — |
| 2023-10-04 | $12.98 | $12.98 | 316,600 | — | — |
| 2023-10-03 | $12.96 | $12.96 | 451,000 | — | — |
| 2023-10-02 | $13.27 | $13.27 | 347,900 | — | — |
| 2023-09-29 | $13.36 | $13.36 | 491,400 | — | — |
| 2023-09-28 | $13.41 | $13.41 | 326,400 | — | — |
| 2023-09-27 | $13.57 | $13.57 | 500,000 | — | — |
| 2023-09-26 | $13.46 | $13.46 | 458,200 | — | — |
| 2023-09-25 | $13.54 | $13.54 | 318,700 | — | — |
| 2023-09-22 | $13.51 | $13.51 | 340,400 | — | — |
| 2023-09-21 | $13.27 | $13.27 | 396,300 | — | — |
| 2023-09-20 | $13.44 | $13.44 | 431,000 | — | — |
| 2023-09-19 | $13.68 | $13.68 | 319,000 | — | — |
| 2023-09-18 | $13.53 | $13.53 | 432,100 | — | — |
| 2023-09-15 | $13.65 | $13.65 | 858,800 | — | — |
| 2023-09-14 | $13.94 | $13.94 | 634,200 | — | — |
| 2023-09-13 | $13.63 | $13.63 | 449,100 | — | — |
| 2023-09-12 | $13.82 | $13.82 | 397,900 | — | — |
| 2023-09-11 | $14.02 | $14.02 | 1,058,500 | — | — |
| 2023-09-08 | $13.84 | $13.84 | 377,500 | — | — |
| 2023-09-07 | $13.82 | $13.82 | 791,300 | — | — |
| 2023-09-06 | $13.75 | $13.75 | 449,500 | — | — |
| 2023-09-05 | $13.71 | $13.71 | 433,800 | — | — |
| 2023-09-01 | $15.19 | $15.19 | 356,800 | — | — |
| 2023-08-31 | $15.08 | $15.08 | 550,200 | — | — |
| 2023-08-30 | $15.04 | $15.04 | 389,500 | — | — |
| 2023-08-29 | $15.07 | $15.07 | 423,400 | — | — |
| 2023-08-28 | $14.69 | $14.69 | 455,300 | — | — |
| 2023-08-25 | $14.41 | $14.41 | 556,600 | — | — |
| 2023-08-24 | $14.81 | $14.81 | 244,600 | — | — |
| 2023-08-23 | $15.02 | $15.02 | 261,500 | — | — |
| 2023-08-22 | $14.77 | $14.77 | 374,700 | — | — |
| 2023-08-21 | $14.71 | $14.71 | 408,000 | — | — |
| 2023-08-18 | $14.84 | $14.84 | 545,600 | — | — |
| 2023-08-17 | $14.81 | $14.81 | 581,600 | — | — |
| 2023-08-16 | $15.81 | $15.81 | 379,200 | — | — |
| 2023-08-15 | $16.36 | $16.36 | 310,200 | — | — |
| 2023-08-14 | $16.48 | $16.48 | 371,600 | — | — |
| 2023-08-11 | $16.37 | $16.37 | 395,600 | — | — |
| 2023-08-10 | $16.39 | $16.39 | 478,000 | — | — |
| 2023-08-09 | $16.15 | $16.15 | 676,600 | — | — |
| 2023-08-08 | $16.62 | $16.62 | 694,200 | — | — |
| 2023-08-07 | $18.44 | $18.44 | 497,600 | — | — |
| 2023-08-04 | $17.99 | $17.99 | 396,800 | — | — |
| 2023-08-03 | $17.71 | $17.71 | 366,300 | — | — |
| 2023-08-02 | $18.28 | $18.28 | 397,500 | — | — |
| 2023-08-01 | $18.52 | $18.52 | 551,200 | — | — |
| 2023-07-31 | $17.81 | $17.81 | 284,500 | — | — |
| 2023-07-28 | $17.74 | $17.74 | 321,500 | — | — |
| 2023-07-27 | $17.61 | $17.61 | 441,300 | — | — |
| 2023-07-26 | $17.72 | $17.72 | 401,800 | — | — |
| 2023-07-25 | $17.30 | $17.30 | 461,200 | — | — |
| 2023-07-24 | $17.11 | $17.11 | 503,900 | — | — |
| 2023-07-21 | $16.99 | $16.99 | 322,600 | — | — |
| 2023-07-20 | $17.37 | $17.37 | 351,800 | — | — |
| 2023-07-19 | $17.76 | $17.76 | 316,300 | — | — |
| 2023-07-18 | $17.51 | $17.51 | 304,000 | — | — |
| 2023-07-17 | $17.22 | $17.22 | 450,700 | — | — |
| 2023-07-14 | $17.36 | $17.36 | 342,600 | — | — |
| 2023-07-13 | $17.91 | $17.91 | 400,300 | — | — |
| 2023-07-12 | $17.52 | $17.52 | 426,600 | — | — |
| 2023-07-11 | $17.02 | $17.02 | 252,300 | — | — |
| 2023-07-10 | $16.79 | $16.79 | 287,500 | — | — |
| 2023-07-07 | $16.26 | $16.26 | 382,900 | — | — |
| 2023-07-06 | $16.07 | $16.07 | 499,200 | — | — |
| 2023-07-05 | $16.67 | $16.67 | 445,100 | — | — |
| 2023-07-03 | $17.22 | $17.22 | 214,100 | — | — |
| 2023-06-30 | $17.54 | $17.54 | 289,900 | — | — |
| 2023-06-29 | $17.68 | $17.68 | 380,900 | — | — |
| 2023-06-28 | $17.31 | $17.31 | 562,500 | — | — |
| 2023-06-27 | $17.00 | $17.00 | 506,700 | — | — |
| 2023-06-26 | $16.31 | $16.31 | 391,700 | — | — |
| 2023-06-23 | $16.19 | $16.19 | 1,644,000 | — | — |
| 2023-06-22 | $16.40 | $16.40 | 426,400 | — | — |
| 2023-06-21 | $16.55 | $16.55 | 560,300 | — | — |
| 2023-06-20 | $16.38 | $16.38 | 540,500 | — | — |
| 2023-06-16 | $15.72 | $15.72 | 947,200 | — | — |
| 2023-06-15 | $15.88 | $15.88 | 398,700 | — | — |
| 2023-06-14 | $15.47 | $15.47 | 419,300 | — | — |
| 2023-06-13 | $15.59 | $15.59 | 313,600 | — | — |
| 2023-06-12 | $15.17 | $15.17 | 298,800 | — | — |
| 2023-06-09 | $14.94 | $14.94 | 283,300 | — | — |
| 2023-06-08 | $15.34 | $15.34 | 451,700 | — | — |
| 2023-06-07 | $15.50 | $15.50 | 650,600 | — | — |
| 2023-06-06 | $15.20 | $15.20 | 582,500 | — | — |
| 2023-06-05 | $14.42 | $14.42 | 375,800 | — | — |
| 2023-06-02 | $14.29 | $14.29 | 691,200 | — | — |
| 2023-06-01 | $13.15 | $13.15 | 357,500 | — | — |
| 2023-05-31 | $13.09 | $13.09 | 745,200 | — | — |
| 2023-05-30 | $13.55 | $13.55 | 541,900 | — | — |
| 2023-05-26 | $14.04 | $14.04 | 299,300 | — | — |
| 2023-05-25 | $14.07 | $14.07 | 399,300 | — | — |
| 2023-05-24 | $14.41 | $14.41 | 408,200 | — | — |
| 2023-05-23 | $14.30 | $14.30 | 669,200 | — | — |
| 2023-05-22 | $14.69 | $14.69 | 402,100 | — | — |
| 2023-05-19 | $14.70 | $14.70 | 426,400 | — | — |
| 2023-05-18 | $14.99 | $14.99 | 540,500 | — | — |
| 2023-05-17 | $14.62 | $14.62 | 488,300 | — | — |
| 2023-05-16 | $14.31 | $14.31 | 491,800 | — | — |
| 2023-05-15 | $14.37 | $14.37 | 420,500 | — | — |
| 2023-05-12 | $14.16 | $14.16 | 575,900 | — | — |
| 2023-05-11 | $14.21 | $14.21 | 600,200 | — | — |
| 2023-05-10 | $14.41 | $14.41 | 637,100 | — | — |
| 2023-05-09 | $14.38 | $14.38 | 1,415,000 | — | — |
| 2023-05-08 | $12.59 | $12.59 | 432,500 | — | — |
| 2023-05-05 | $12.23 | $12.23 | 422,000 | — | — |
| 2023-05-04 | $11.78 | $11.78 | 755,100 | — | — |
| 2023-05-03 | $12.61 | $12.61 | 617,100 | — | — |
| 2023-05-02 | $12.42 | $12.42 | 299,900 | — | — |
| 2023-05-01 | $12.58 | $12.58 | 318,000 | — | — |
| 2023-04-28 | $12.78 | $12.78 | 732,800 | — | — |
| 2023-04-27 | $11.91 | $11.91 | 401,800 | — | — |
| 2023-04-26 | $11.66 | $11.66 | 357,100 | — | — |
| 2023-04-25 | $11.99 | $11.99 | 307,400 | — | — |
| 2023-04-24 | $12.53 | $12.53 | 490,500 | — | — |
| 2023-04-21 | $12.33 | $12.33 | 302,100 | — | — |
| 2023-04-20 | $12.20 | $12.20 | 321,700 | — | — |
| 2023-04-19 | $12.32 | $12.32 | 229,500 | — | — |
| 2023-04-18 | $12.21 | $12.21 | 368,800 | — | — |
| 2023-04-17 | $12.29 | $12.29 | 260,600 | — | — |
| 2023-04-14 | $12.29 | $12.29 | 354,400 | — | — |
| 2023-04-13 | $12.24 | $12.24 | 335,800 | — | — |
| 2023-04-12 | $12.04 | $12.04 | 348,500 | — | — |
| 2023-04-11 | $12.09 | $12.09 | 396,200 | — | — |
| 2023-04-10 | $11.47 | $11.47 | 1,143,100 | — | — |
| 2023-04-06 | $11.12 | $11.12 | 293,100 | — | — |
| 2023-04-05 | $11.15 | $11.15 | 481,400 | — | — |
| 2023-04-04 | $11.73 | $11.73 | 768,100 | — | — |
| 2023-04-03 | $12.83 | $12.83 | 494,400 | — | — |
| 2023-03-31 | $12.66 | $12.66 | 538,800 | — | — |
| 2023-03-30 | $12.18 | $12.18 | 272,700 | — | — |
| 2023-03-29 | $12.15 | $12.15 | 383,900 | — | — |
| 2023-03-28 | $12.15 | $12.15 | 384,200 | — | — |
| 2023-03-27 | $12.21 | $12.21 | 329,600 | — | — |
| 2023-03-24 | $12.00 | $12.00 | 515,500 | — | — |
| 2023-03-23 | $11.94 | $11.94 | 397,000 | — | — |
| 2023-03-22 | $12.06 | $12.06 | 521,400 | — | — |
| 2023-03-21 | $12.33 | $12.33 | 737,700 | — | — |
| 2023-03-20 | $12.19 | $12.19 | 458,600 | — | — |
| 2023-03-17 | $11.98 | $11.98 | 1,110,300 | — | — |
| 2023-03-16 | $12.26 | $12.26 | 579,300 | — | — |
| 2023-03-15 | $12.22 | $12.22 | 666,700 | — | — |
| 2023-03-14 | $12.50 | $12.50 | 487,300 | — | — |
| 2023-03-13 | $12.23 | $12.23 | 441,800 | — | — |
| 2023-03-10 | $12.65 | $12.65 | 441,600 | — | — |
| 2023-03-09 | $13.28 | $13.28 | 409,300 | — | — |
| 2023-03-08 | $13.62 | $13.62 | 325,600 | — | — |
| 2023-03-07 | $13.48 | $13.48 | 500,400 | — | — |
| 2023-03-06 | $13.35 | $13.35 | 622,100 | — | — |
| 2023-03-03 | $13.78 | $13.78 | 357,800 | — | — |
| 2023-03-02 | $13.28 | $13.28 | 389,900 | — | — |
| 2023-03-01 | $13.08 | $13.08 | 406,300 | — | — |
| 2023-02-28 | $13.15 | $13.15 | 719,600 | — | — |
| 2023-02-27 | $12.97 | $12.97 | 438,100 | — | — |
| 2023-02-24 | $12.82 | $12.82 | 625,300 | — | — |
| 2023-02-23 | $13.20 | $13.20 | 798,200 | — | — |
| 2023-02-22 | $12.90 | $12.90 | 710,600 | — | — |
| 2023-02-21 | $13.02 | $13.02 | 1,408,800 | — | — |
| 2023-02-17 | $12.87 | $12.87 | 616,200 | — | — |
| 2023-02-16 | $13.14 | $13.14 | 436,600 | — | — |
| 2023-02-15 | $13.33 | $13.33 | 553,300 | — | — |
| 2023-02-14 | $13.29 | $13.29 | 401,000 | — | — |
| 2023-02-13 | $13.18 | $13.18 | 326,500 | — | — |
| 2023-02-10 | $12.89 | $12.89 | 410,000 | — | — |
| 2023-02-09 | $12.98 | $12.98 | 560,500 | — | — |
| 2023-02-08 | $13.25 | $13.25 | 539,000 | — | — |
| 2023-02-07 | $13.45 | $13.45 | 586,400 | — | — |
| 2023-02-06 | $13.22 | $13.22 | 831,400 | — | — |
| 2023-02-03 | $13.43 | $13.43 | 839,000 | — | — |
| 2023-02-02 | $13.98 | $13.98 | 1,022,400 | — | — |
| 2023-02-01 | $13.69 | $13.69 | 914,500 | — | — |
| 2023-01-31 | $12.65 | $12.65 | 618,300 | — | — |
| 2023-01-30 | $11.71 | $11.71 | 297,200 | — | — |
| 2023-01-27 | $12.04 | $12.04 | 366,200 | — | — |
| 2023-01-26 | $11.68 | $11.68 | 347,500 | — | — |
| 2023-01-25 | $11.37 | $11.37 | 239,600 | — | — |
| 2023-01-24 | $11.34 | $11.34 | 449,800 | — | — |
| 2023-01-23 | $11.48 | $11.48 | 401,900 | — | — |
| 2023-01-20 | $11.18 | $11.18 | 382,600 | — | — |
| 2023-01-19 | $10.74 | $10.74 | 513,500 | — | — |
| 2023-01-18 | $11.36 | $11.36 | 625,600 | — | — |
| 2023-01-17 | $11.42 | $11.42 | 391,200 | — | — |
| 2023-01-13 | $11.38 | $11.38 | 330,300 | — | — |
| 2023-01-12 | $11.56 | $11.56 | 414,600 | — | — |
| 2023-01-11 | $11.30 | $11.30 | 319,400 | — | — |
| 2023-01-10 | $11.31 | $11.31 | 757,500 | — | — |
| 2023-01-09 | $11.01 | $11.01 | 627,900 | — | — |
| 2023-01-06 | $11.11 | $11.11 | 712,800 | — | — |
| 2023-01-05 | $10.78 | $10.78 | 449,500 | — | — |
| 2023-01-04 | $10.96 | $10.96 | 722,100 | — | — |
| 2023-01-03 | $10.00 | $10.00 | 616,900 | — | — |