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
- 2021-06-25 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 | $18.34 | $18.34 | 19,229 | — | — |
| 2023-12-28 | $18.62 | $18.62 | 44,014 | — | — |
| 2023-12-27 | $17.71 | $17.71 | 55,014 | — | — |
| 2023-12-26 | $16.80 | $16.80 | 28,100 | — | — |
| 2023-12-22 | $16.73 | $16.73 | 20,043 | — | — |
| 2023-12-21 | $16.45 | $16.45 | 72,443 | — | — |
| 2023-12-20 | $16.03 | $16.03 | 47,343 | — | — |
| 2023-12-19 | $16.03 | $16.03 | 60,686 | — | — |
| 2023-12-18 | $16.31 | $16.31 | 19,014 | — | — |
| 2023-12-15 | $15.75 | $15.75 | 77,871 | — | — |
| 2023-12-14 | $16.03 | $16.03 | 22,343 | — | — |
| 2023-12-13 | $16.17 | $16.17 | 40,957 | — | — |
| 2023-12-12 | $15.68 | $15.68 | 48,086 | — | — |
| 2023-12-11 | $15.75 | $15.75 | 31,929 | — | — |
| 2023-12-08 | $15.75 | $15.75 | 36,971 | — | — |
| 2023-12-07 | $15.89 | $15.89 | 20,857 | — | — |
| 2023-12-06 | $15.96 | $15.96 | 56,600 | — | — |
| 2023-12-05 | $16.10 | $16.10 | 32,086 | — | — |
| 2023-12-04 | $15.96 | $15.96 | 22,429 | — | — |
| 2023-12-01 | $15.82 | $15.82 | 16,514 | — | — |
| 2023-11-30 | $15.89 | $15.89 | 19,843 | — | — |
| 2023-11-29 | $15.82 | $15.82 | 12,271 | — | — |
| 2023-11-28 | $15.82 | $15.82 | 17,214 | — | — |
| 2023-11-27 | $16.52 | $16.52 | 8,600 | — | — |
| 2023-11-24 | $16.45 | $16.45 | 4,043 | — | — |
| 2023-11-22 | $16.24 | $16.24 | 7,357 | — | — |
| 2023-11-21 | $16.24 | $16.24 | 14,000 | — | — |
| 2023-11-20 | $16.45 | $16.45 | 15,971 | — | — |
| 2023-11-17 | $16.31 | $16.31 | 16,143 | — | — |
| 2023-11-16 | $15.79 | $15.78 | 17,443 | — | — |
| 2023-11-15 | $15.75 | $15.75 | 128,743 | — | — |
| 2023-11-14 | $16.31 | $16.31 | 12,929 | — | — |
| 2023-11-13 | $16.10 | $16.10 | 41,429 | — | — |
| 2023-11-10 | $16.38 | $16.38 | 9,100 | — | — |
| 2023-11-09 | $16.31 | $16.31 | 22,443 | — | — |
| 2023-11-08 | $16.59 | $16.59 | 12,986 | — | — |
| 2023-11-07 | $16.87 | $16.87 | 12,286 | — | — |
| 2023-11-06 | $16.87 | $16.87 | 35,357 | — | — |
| 2023-11-03 | $16.10 | $16.10 | 31,714 | — | — |
| 2023-11-02 | $16.80 | $16.80 | 18,129 | — | — |
| 2023-11-01 | $17.22 | $17.22 | 5,471 | — | — |
| 2023-10-31 | $17.43 | $17.43 | 19,000 | — | — |
| 2023-10-30 | $16.66 | $16.66 | 13,500 | — | — |
| 2023-10-27 | $16.45 | $16.45 | 6,171 | — | — |
| 2023-10-26 | $16.73 | $16.73 | 5,143 | — | — |
| 2023-10-25 | $15.96 | $15.96 | 10,486 | — | — |
| 2023-10-24 | $16.73 | $16.73 | 8,271 | — | — |
| 2023-10-23 | $16.52 | $16.52 | 5,714 | — | — |
| 2023-10-20 | $16.56 | $16.56 | 9,243 | — | — |
| 2023-10-19 | $16.45 | $16.45 | 9,857 | — | — |
| 2023-10-18 | $16.63 | $16.62 | 6,186 | — | — |
| 2023-10-17 | $16.94 | $16.94 | 13,229 | — | — |
| 2023-10-16 | $17.29 | $17.29 | 7,700 | — | — |
| 2023-10-13 | $16.73 | $16.73 | 6,757 | — | — |
| 2023-10-12 | $16.66 | $16.66 | 7,300 | — | — |
| 2023-10-11 | $17.01 | $17.01 | 5,157 | — | — |
| 2023-10-10 | $17.22 | $17.22 | 11,571 | — | — |
| 2023-10-09 | $16.73 | $16.73 | 19,186 | — | — |
| 2023-10-06 | $16.52 | $16.52 | 19,357 | — | — |
| 2023-10-05 | $16.94 | $16.94 | 8,571 | — | — |
| 2023-10-04 | $17.22 | $17.22 | 21,757 | — | — |
| 2023-10-03 | $17.29 | $17.29 | 12,771 | — | — |
| 2023-10-02 | $16.80 | $16.80 | 10,800 | — | — |
| 2023-09-29 | $17.36 | $17.36 | 9,443 | — | — |
| 2023-09-28 | $16.59 | $16.59 | 71,486 | — | — |
| 2023-09-27 | $17.71 | $17.71 | 8,814 | — | — |
| 2023-09-26 | $17.36 | $17.36 | 12,600 | — | — |
| 2023-09-25 | $17.92 | $17.92 | 32,686 | — | — |
| 2023-09-22 | $16.66 | $16.66 | 57,386 | — | — |
| 2023-09-21 | $16.59 | $16.59 | 7,614 | — | — |
| 2023-09-20 | $16.80 | $16.80 | 9,586 | — | — |
| 2023-09-19 | $17.15 | $17.15 | 15,586 | — | — |
| 2023-09-18 | $16.73 | $16.73 | 51,271 | — | — |
| 2023-09-15 | $16.10 | $16.10 | 39,071 | — | — |
| 2023-09-14 | $15.54 | $15.54 | 7,686 | — | — |
| 2023-09-13 | $15.33 | $15.33 | 13,914 | — | — |
| 2023-09-12 | $15.54 | $15.54 | 6,629 | — | — |
| 2023-09-11 | $15.26 | $15.26 | 5,943 | — | — |
| 2023-09-08 | $15.54 | $15.54 | 11,129 | — | — |
| 2023-09-07 | $15.61 | $15.61 | 9,900 | — | — |
| 2023-09-06 | $15.54 | $15.54 | 12,200 | — | — |
| 2023-09-05 | $15.68 | $15.68 | 15,086 | — | — |
| 2023-09-01 | $15.75 | $15.75 | 8,529 | — | — |
| 2023-08-31 | $15.54 | $15.54 | 10,657 | — | — |
| 2023-08-30 | $15.89 | $15.89 | 9,614 | — | — |
| 2023-08-29 | $16.17 | $16.17 | 10,214 | — | — |
| 2023-08-28 | $16.87 | $16.87 | 7,743 | — | — |
| 2023-08-25 | $17.22 | $17.22 | 22,386 | — | — |
| 2023-08-24 | $16.52 | $16.52 | 21,471 | — | — |
| 2023-08-23 | $16.03 | $16.03 | 33,586 | — | — |
| 2023-08-22 | $15.96 | $15.96 | 19,600 | — | — |
| 2023-08-21 | $16.10 | $16.10 | 48,714 | — | — |
| 2023-08-18 | $17.71 | $17.71 | 5,700 | — | — |
| 2023-08-17 | $17.78 | $17.78 | 10,357 | — | — |
| 2023-08-16 | $17.50 | $17.50 | 22,186 | — | — |
| 2023-08-15 | $17.15 | $17.15 | 41,186 | — | — |
| 2023-08-14 | $17.71 | $17.71 | 9,657 | — | — |
| 2023-08-11 | $18.55 | $18.55 | 8,386 | — | — |
| 2023-08-10 | $18.41 | $18.41 | 7,514 | — | — |
| 2023-08-09 | $18.27 | $18.27 | 6,657 | — | — |
| 2023-08-08 | $18.13 | $18.13 | 6,814 | — | — |
| 2023-08-07 | $18.27 | $18.27 | 9,343 | — | — |
| 2023-08-04 | $18.55 | $18.55 | 15,557 | — | — |
| 2023-08-03 | $17.99 | $17.99 | 23,114 | — | — |
| 2023-08-02 | $17.89 | $17.88 | 20,343 | — | — |
| 2023-08-01 | $17.57 | $17.57 | 6,486 | — | — |
| 2023-07-31 | $17.71 | $17.71 | 12,614 | — | — |
| 2023-07-28 | $17.64 | $17.64 | 13,871 | — | — |
| 2023-07-27 | $17.43 | $17.43 | 14,186 | — | — |
| 2023-07-26 | $17.99 | $17.99 | 12,214 | — | — |
| 2023-07-25 | $17.71 | $17.71 | 14,943 | — | — |
| 2023-07-24 | $18.69 | $18.69 | 7,757 | — | — |
| 2023-07-21 | $18.83 | $18.83 | 16,543 | — | — |
| 2023-07-20 | $19.32 | $19.32 | 20,414 | — | — |
| 2023-07-19 | $19.04 | $19.04 | 9,929 | — | — |
| 2023-07-18 | $18.69 | $18.69 | 9,329 | — | — |
| 2023-07-17 | $19.39 | $19.39 | 19,871 | — | — |
| 2023-07-14 | $18.41 | $18.41 | 14,171 | — | — |
| 2023-07-13 | $18.41 | $18.41 | 8,057 | — | — |
| 2023-07-12 | $18.90 | $18.90 | 13,614 | — | — |
| 2023-07-11 | $18.76 | $18.76 | 5,800 | — | — |
| 2023-07-10 | $19.18 | $19.18 | 10,714 | — | — |
| 2023-07-07 | $19.18 | $19.18 | 16,300 | — | — |
| 2023-07-06 | $18.76 | $18.76 | 21,629 | — | — |
| 2023-07-05 | $18.41 | $18.41 | 18,614 | — | — |
| 2023-07-03 | $18.55 | $18.55 | 5,029 | — | — |
| 2023-06-30 | $18.20 | $18.20 | 36,614 | — | — |
| 2023-06-29 | $18.13 | $18.13 | 11,729 | — | — |
| 2023-06-28 | $18.48 | $18.48 | 10,986 | — | — |
| 2023-06-27 | $18.55 | $18.55 | 16,871 | — | — |
| 2023-06-26 | $18.55 | $18.55 | 25,100 | — | — |
| 2023-06-23 | $18.62 | $18.62 | 469,600 | — | — |
| 2023-06-22 | $19.32 | $19.32 | 16,271 | — | — |
| 2023-06-21 | $20.02 | $20.02 | 18,729 | — | — |
| 2023-06-20 | $20.16 | $20.16 | 17,286 | — | — |
| 2023-06-16 | $19.39 | $19.39 | 13,986 | — | — |
| 2023-06-15 | $20.37 | $20.37 | 10,700 | — | — |
| 2023-06-14 | $20.30 | $20.30 | 16,071 | — | — |
| 2023-06-13 | $19.88 | $19.88 | 10,243 | — | — |
| 2023-06-12 | $20.58 | $20.58 | 10,771 | — | — |
| 2023-06-09 | $19.88 | $19.88 | 7,186 | — | — |
| 2023-06-08 | $20.72 | $20.72 | 6,771 | — | — |
| 2023-06-07 | $20.58 | $20.58 | 9,200 | — | — |
| 2023-06-06 | $20.72 | $20.72 | 13,571 | — | — |
| 2023-06-05 | $20.65 | $20.65 | 7,771 | — | — |
| 2023-06-02 | $20.79 | $20.79 | 15,286 | — | — |
| 2023-06-01 | $20.44 | $20.44 | 10,029 | — | — |
| 2023-05-31 | $19.88 | $19.88 | 8,029 | — | — |
| 2023-05-30 | $19.39 | $19.39 | 6,529 | — | — |
| 2023-05-26 | $18.69 | $18.69 | 5,257 | — | — |
| 2023-05-25 | $18.55 | $18.55 | 6,471 | — | — |
| 2023-05-24 | $20.23 | $20.23 | 9,200 | — | — |
| 2023-05-23 | $20.44 | $20.44 | 29,543 | — | — |
| 2023-05-22 | $20.65 | $20.65 | 23,900 | — | — |
| 2023-05-19 | $20.02 | $20.02 | 7,386 | — | — |
| 2023-05-18 | $20.02 | $20.02 | 11,957 | — | — |
| 2023-05-17 | $20.58 | $20.58 | 15,029 | — | — |
| 2023-05-16 | $21.00 | $21.00 | 8,929 | — | — |
| 2023-05-15 | $22.19 | $22.19 | 17,957 | — | — |
| 2023-05-12 | $20.93 | $20.93 | 13,543 | — | — |
| 2023-05-11 | $21.63 | $21.63 | 9,557 | — | — |
| 2023-05-10 | $21.70 | $21.70 | 10,557 | — | — |
| 2023-05-09 | $21.70 | $21.70 | 11,871 | — | — |
| 2023-05-08 | $22.54 | $22.54 | 7,929 | — | — |
| 2023-05-05 | $23.66 | $23.66 | 18,771 | — | — |
| 2023-05-04 | $22.82 | $22.82 | 12,486 | — | — |
| 2023-05-03 | $22.33 | $22.33 | 17,214 | — | — |
| 2023-05-02 | $22.89 | $22.89 | 35,386 | — | — |
| 2023-05-01 | $22.54 | $22.54 | 18,486 | — | — |
| 2023-04-28 | $22.33 | $22.33 | 25,100 | — | — |
| 2023-04-27 | $21.42 | $21.42 | 38,571 | — | — |
| 2023-04-26 | $20.44 | $20.44 | 32,771 | — | — |
| 2023-04-25 | $19.74 | $19.74 | 33,314 | — | — |
| 2023-04-24 | $20.72 | $20.72 | 10,629 | — | — |
| 2023-04-21 | $19.53 | $19.53 | 12,914 | — | — |
| 2023-04-20 | $20.44 | $20.44 | 11,029 | — | — |
| 2023-04-19 | $20.41 | $20.41 | 28,686 | — | — |
| 2023-04-18 | $19.39 | $19.39 | 94,886 | — | — |
| 2023-04-17 | $17.64 | $17.64 | 25,871 | — | — |
| 2023-04-14 | $17.43 | $17.43 | 19,271 | — | — |
| 2023-04-13 | $17.61 | $17.60 | 68,300 | — | — |
| 2023-04-12 | $17.29 | $17.29 | 30,600 | — | — |
| 2023-04-11 | $17.85 | $17.85 | 6,743 | — | — |
| 2023-04-10 | $17.50 | $17.50 | 8,629 | — | — |
| 2023-04-06 | $17.71 | $17.71 | 5,314 | — | — |
| 2023-04-05 | $17.50 | $17.50 | 21,414 | — | — |
| 2023-04-04 | $17.36 | $17.36 | 18,171 | — | — |
| 2023-04-03 | $17.71 | $17.71 | 9,686 | — | — |
| 2023-03-31 | $17.15 | $17.15 | 8,043 | — | — |
| 2023-03-30 | $16.87 | $16.87 | 15,857 | — | — |
| 2023-03-29 | $17.01 | $17.01 | 5,186 | — | — |
| 2023-03-28 | $17.15 | $17.15 | 6,614 | — | — |
| 2023-03-27 | $16.94 | $16.94 | 12,243 | — | — |
| 2023-03-24 | $17.15 | $17.15 | 8,429 | — | — |
| 2023-03-23 | $16.21 | $16.20 | 7,629 | — | — |
| 2023-03-22 | $16.38 | $16.38 | 25,814 | — | — |
| 2023-03-21 | $16.31 | $16.31 | 12,757 | — | — |
| 2023-03-20 | $17.01 | $17.01 | 12,943 | — | — |
| 2023-03-17 | $17.22 | $17.22 | 15,229 | — | — |
| 2023-03-16 | $17.29 | $17.29 | 6,686 | — | — |
| 2023-03-15 | $16.87 | $16.87 | 11,857 | — | — |
| 2023-03-14 | $17.50 | $17.50 | 13,657 | — | — |
| 2023-03-13 | $17.22 | $17.22 | 33,614 | — | — |
| 2023-03-10 | $16.80 | $16.80 | 28,886 | — | — |
| 2023-03-09 | $17.71 | $17.71 | 66,229 | — | — |
| 2023-03-08 | $18.20 | $18.20 | 51,429 | — | — |
| 2023-03-07 | $17.71 | $17.71 | 8,714 | — | — |
| 2023-03-06 | $17.64 | $17.64 | 7,329 | — | — |
| 2023-03-03 | $18.55 | $18.55 | 140,386 | — | — |
| 2023-03-02 | $18.48 | $18.48 | 14,386 | — | — |
| 2023-03-01 | $18.83 | $18.83 | 40,671 | — | — |
| 2023-02-28 | $18.41 | $18.41 | 25,186 | — | — |
| 2023-02-27 | $17.43 | $17.43 | 51,443 | — | — |
| 2023-02-24 | $17.64 | $17.64 | 67,657 | — | — |
| 2023-02-23 | $17.85 | $17.85 | 291,014 | — | — |
| 2023-02-22 | $15.40 | $15.40 | 65,529 | — | — |
| 2023-02-21 | $15.26 | $15.26 | 15,886 | — | — |
| 2023-02-17 | $16.45 | $16.45 | 9,300 | — | — |
| 2023-02-16 | $16.17 | $16.17 | 7,429 | — | — |
| 2023-02-15 | $15.61 | $15.61 | 9,657 | — | — |
| 2023-02-14 | $15.47 | $15.47 | 33,729 | — | — |
| 2023-02-13 | $15.82 | $15.82 | 12,143 | — | — |
| 2023-02-10 | $15.68 | $15.68 | 24,757 | — | — |
| 2023-02-09 | $15.96 | $15.96 | 21,571 | — | — |
| 2023-02-08 | $15.54 | $15.54 | 21,786 | — | — |
| 2023-02-07 | $15.61 | $15.61 | 12,057 | — | — |
| 2023-02-06 | $15.26 | $15.26 | 22,029 | — | — |
| 2023-02-03 | $14.49 | $14.49 | 7,929 | — | — |
| 2023-02-02 | $15.26 | $15.26 | 19,471 | — | — |
| 2023-02-01 | $15.75 | $15.75 | 10,329 | — | — |
| 2023-01-31 | $15.05 | $15.05 | 24,214 | — | — |
| 2023-01-30 | $13.65 | $13.65 | 15,200 | — | — |
| 2023-01-27 | $13.58 | $13.58 | 17,000 | — | — |
| 2023-01-26 | $13.51 | $13.51 | 14,043 | — | — |
| 2023-01-25 | $13.37 | $13.37 | 17,757 | — | — |
| 2023-01-24 | $13.44 | $13.44 | 19,071 | — | — |
| 2023-01-23 | $13.58 | $13.58 | 16,329 | — | — |
| 2023-01-20 | $13.51 | $13.51 | 22,329 | — | — |
| 2023-01-19 | $13.58 | $13.58 | 27,757 | — | — |
| 2023-01-18 | $14.00 | $14.00 | 31,157 | — | — |
| 2023-01-17 | $14.35 | $14.35 | 19,729 | — | — |
| 2023-01-13 | $14.07 | $14.07 | 28,829 | — | — |
| 2023-01-12 | $14.63 | $14.63 | 42,200 | — | — |
| 2023-01-11 | $13.44 | $13.44 | 9,957 | — | — |
| 2023-01-10 | $13.23 | $13.23 | 81,714 | — | — |
| 2023-01-09 | $13.41 | $13.40 | 72,386 | — | — |
| 2023-01-06 | $12.95 | $12.95 | 694,214 | — | — |
| 2023-01-05 | $21.42 | $21.42 | 102,871 | — | — |
| 2023-01-04 | $22.19 | $22.19 | 10,771 | — | — |
| 2023-01-03 | $22.47 | $22.47 | 14,771 | — | — |