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
- 2021-01-12 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 | $18.75 | $18.75 | 8,793 | — | — |
| 2023-12-28 | $19.20 | $19.20 | 1,433 | — | — |
| 2023-12-27 | $19.20 | $19.20 | 400 | — | — |
| 2023-12-26 | $18.60 | $18.60 | 1,193 | — | — |
| 2023-12-22 | $19.35 | $19.35 | 2,013 | — | — |
| 2023-12-21 | $20.10 | $20.10 | 693 | — | — |
| 2023-12-20 | $19.50 | $19.50 | 2,500 | — | — |
| 2023-12-19 | $21.08 | $21.08 | 3,127 | — | — |
| 2023-12-18 | $21.15 | $21.15 | 3,080 | — | — |
| 2023-12-15 | $19.05 | $19.05 | 5,820 | — | — |
| 2023-12-14 | $20.85 | $20.85 | 3,980 | — | — |
| 2023-12-13 | $21.45 | $21.45 | 1,747 | — | — |
| 2023-12-12 | $19.05 | $19.05 | 13,840 | — | — |
| 2023-12-11 | $20.40 | $20.40 | 3,873 | — | — |
| 2023-12-08 | $20.25 | $20.25 | 9,760 | — | — |
| 2023-12-07 | $21.60 | $21.60 | 43,053 | — | — |
| 2023-12-06 | $22.65 | $22.65 | 2,087 | — | — |
| 2023-12-05 | $23.10 | $23.10 | 2,493 | — | — |
| 2023-12-04 | $22.80 | $22.80 | 3,780 | — | — |
| 2023-12-01 | $23.70 | $23.70 | 14,707 | — | — |
| 2023-11-30 | $22.50 | $22.50 | 3,000 | — | — |
| 2023-11-29 | $22.50 | $22.50 | 7,293 | — | — |
| 2023-11-28 | $24.00 | $24.00 | 13,367 | — | — |
| 2023-11-27 | $24.45 | $24.45 | 43,793 | — | — |
| 2023-11-24 | $19.65 | $19.65 | 680 | — | — |
| 2023-11-22 | $19.80 | $19.80 | 5,760 | — | — |
| 2023-11-21 | $18.90 | $18.90 | 2,333 | — | — |
| 2023-11-20 | $18.45 | $18.45 | 3,227 | — | — |
| 2023-11-17 | $19.65 | $19.65 | 2,987 | — | — |
| 2023-11-16 | $20.85 | $20.85 | 2,440 | — | — |
| 2023-11-15 | $20.10 | $20.10 | 1,193 | — | — |
| 2023-11-14 | $19.50 | $19.50 | 4,253 | — | — |
| 2023-11-13 | $19.80 | $19.80 | 5,313 | — | — |
| 2023-11-10 | $21.15 | $21.15 | 16,067 | — | — |
| 2023-11-09 | $23.55 | $23.55 | 3,533 | — | — |
| 2023-11-08 | $23.48 | $23.48 | 11,740 | — | — |
| 2023-11-07 | $25.35 | $25.35 | 16,267 | — | — |
| 2023-11-06 | $23.25 | $23.25 | 15,860 | — | — |
| 2023-11-03 | $21.90 | $21.90 | 34,247 | — | — |
| 2023-11-02 | $21.45 | $21.45 | 7,480 | — | — |
| 2023-11-01 | $21.75 | $21.75 | 10,253 | — | — |
| 2023-10-31 | $20.70 | $20.70 | 21,720 | — | — |
| 2023-10-30 | $19.95 | $19.95 | 8,253 | — | — |
| 2023-10-27 | $17.40 | $17.40 | 2,553 | — | — |
| 2023-10-26 | $16.80 | $16.80 | 1,327 | — | — |
| 2023-10-25 | $17.10 | $17.10 | 3,773 | — | — |
| 2023-10-24 | $18.15 | $18.15 | 38,747 | — | — |
| 2023-10-23 | $19.95 | $19.95 | 24,707 | — | — |
| 2023-10-20 | $17.70 | $17.70 | 6,720 | — | — |
| 2023-10-19 | $16.20 | $16.20 | 5,253 | — | — |
| 2023-10-18 | $15.00 | $15.00 | 9,193 | — | — |
| 2023-10-17 | $14.40 | $14.40 | 4,433 | — | — |
| 2023-10-16 | $14.06 | $14.06 | 4,133 | — | — |
| 2023-10-13 | $13.73 | $13.73 | 36,033 | — | — |
| 2023-10-12 | $14.70 | $14.70 | 2,667 | — | — |
| 2023-10-11 | $14.70 | $14.70 | 1,347 | — | — |
| 2023-10-10 | $14.79 | $14.79 | 1,600 | — | — |
| 2023-10-09 | $14.99 | $14.99 | 1,427 | — | — |
| 2023-10-06 | $14.87 | $14.87 | 2,193 | — | — |
| 2023-10-05 | $13.80 | $13.80 | 1,473 | — | — |
| 2023-10-04 | $14.25 | $14.25 | 2,187 | — | — |
| 2023-10-03 | $15.00 | $15.00 | 3,200 | — | — |
| 2023-10-02 | $14.48 | $14.48 | 1,560 | — | — |
| 2023-09-29 | $15.00 | $15.00 | 3,347 | — | — |
| 2023-09-28 | $14.55 | $14.55 | 1,473 | — | — |
| 2023-09-27 | $14.40 | $14.40 | 4,507 | — | — |
| 2023-09-26 | $14.25 | $14.25 | 2,467 | — | — |
| 2023-09-25 | $13.50 | $13.50 | 1,040 | — | — |
| 2023-09-22 | $14.00 | $14.00 | 2,147 | — | — |
| 2023-09-21 | $13.80 | $13.80 | 1,687 | — | — |
| 2023-09-20 | $13.58 | $13.58 | 1,407 | — | — |
| 2023-09-19 | $13.65 | $13.65 | 3,160 | — | — |
| 2023-09-18 | $13.65 | $13.65 | 2,740 | — | — |
| 2023-09-15 | $13.07 | $13.07 | 6,213 | — | — |
| 2023-09-14 | $14.25 | $14.25 | 2,873 | — | — |
| 2023-09-13 | $14.40 | $14.40 | 1,873 | — | — |
| 2023-09-12 | $13.74 | $13.74 | 940 | — | — |
| 2023-09-11 | $13.14 | $13.14 | 847 | — | — |
| 2023-09-08 | $13.35 | $13.35 | 1,080 | — | — |
| 2023-09-07 | $12.95 | $12.95 | 6,140 | — | — |
| 2023-09-06 | $13.40 | $13.40 | 7,353 | — | — |
| 2023-09-05 | $14.25 | $14.25 | 6,860 | — | — |
| 2023-09-01 | $15.00 | $15.00 | 9,707 | — | — |
| 2023-08-31 | $15.75 | $15.75 | 3,573 | — | — |
| 2023-08-30 | $14.85 | $14.85 | 5,800 | — | — |
| 2023-08-29 | $15.45 | $15.45 | 13,100 | — | — |
| 2023-08-28 | $15.45 | $15.45 | 6,187 | — | — |
| 2023-08-25 | $16.17 | $16.17 | 800 | — | — |
| 2023-08-24 | $16.35 | $16.35 | 2,560 | — | — |
| 2023-08-23 | $16.58 | $16.58 | 5,920 | — | — |
| 2023-08-22 | $16.05 | $16.05 | 3,753 | — | — |
| 2023-08-21 | $16.20 | $16.20 | 4,260 | — | — |
| 2023-08-18 | $15.45 | $15.45 | 6,693 | — | — |
| 2023-08-17 | $15.60 | $15.60 | 2,880 | — | — |
| 2023-08-16 | $15.90 | $15.90 | 8,887 | — | — |
| 2023-08-15 | $16.65 | $16.65 | 13,660 | — | — |
| 2023-08-14 | $15.45 | $15.45 | 5,687 | — | — |
| 2023-08-11 | $15.15 | $15.15 | 4,100 | — | — |
| 2023-08-10 | $15.30 | $15.30 | 11,247 | — | — |
| 2023-08-09 | $14.90 | $14.90 | 25,487 | — | — |
| 2023-08-08 | $13.95 | $13.95 | 3,907 | — | — |
| 2023-08-07 | $13.20 | $13.20 | 1,267 | — | — |
| 2023-08-04 | $13.50 | $13.50 | 12,653 | — | — |
| 2023-08-03 | $12.62 | $12.62 | 2,527 | — | — |
| 2023-08-02 | $12.45 | $12.45 | 2,033 | — | — |
| 2023-08-01 | $12.68 | $12.68 | 3,807 | — | — |
| 2023-07-31 | $12.51 | $12.51 | 3,573 | — | — |
| 2023-07-28 | $12.15 | $12.15 | 2,720 | — | — |
| 2023-07-27 | $11.93 | $11.93 | 2,507 | — | — |
| 2023-07-26 | $11.60 | $11.60 | 1,967 | — | — |
| 2023-07-25 | $11.84 | $11.84 | 6,473 | — | — |
| 2023-07-24 | $12.75 | $12.75 | 9,020 | — | — |
| 2023-07-21 | $12.98 | $12.98 | 25,000 | — | — |
| 2023-07-20 | $11.40 | $11.40 | 6,753 | — | — |
| 2023-07-19 | $11.70 | $11.70 | 65,107 | — | — |
| 2023-07-18 | $11.99 | $11.99 | 2,007 | — | — |
| 2023-07-17 | $11.49 | $11.49 | 2,393 | — | — |
| 2023-07-14 | $12.42 | $12.42 | 1,220 | — | — |
| 2023-07-13 | $12.45 | $12.45 | 4,853 | — | — |
| 2023-07-12 | $12.75 | $12.75 | 4,460 | — | — |
| 2023-07-11 | $12.44 | $12.44 | 4,273 | — | — |
| 2023-07-10 | $11.99 | $11.99 | 2,027 | — | — |
| 2023-07-07 | $11.40 | $11.40 | 2,647 | — | — |
| 2023-07-06 | $11.55 | $11.55 | 1,887 | — | — |
| 2023-07-05 | $10.80 | $10.80 | 2,553 | — | — |
| 2023-07-03 | $11.25 | $11.25 | 2,187 | — | — |
| 2023-06-30 | $10.95 | $10.95 | 2,220 | — | — |
| 2023-06-29 | $11.15 | $11.15 | 1,907 | — | — |
| 2023-06-28 | $11.21 | $11.21 | 1,813 | — | — |
| 2023-06-27 | $10.64 | $10.64 | 5,580 | — | — |
| 2023-06-26 | $12.06 | $12.06 | 2,687 | — | — |
| 2023-06-23 | $11.85 | $11.85 | 4,147 | — | — |
| 2023-06-22 | $12.53 | $12.53 | 12,473 | — | — |
| 2023-06-21 | $11.55 | $11.55 | 5,533 | — | — |
| 2023-06-20 | $10.97 | $10.97 | 7,280 | — | — |
| 2023-06-16 | $10.50 | $10.50 | 18,247 | — | — |
| 2023-06-15 | $10.35 | $10.35 | 10,373 | — | — |
| 2023-06-14 | $10.83 | $10.83 | 580 | — | — |
| 2023-06-13 | $10.89 | $10.89 | 3,120 | — | — |
| 2023-06-12 | $11.31 | $11.31 | 947 | — | — |
| 2023-06-09 | $11.15 | $11.15 | 4,707 | — | — |
| 2023-06-08 | $11.60 | $11.60 | 2,140 | — | — |
| 2023-06-07 | $11.42 | $11.42 | 1,693 | — | — |
| 2023-06-06 | $11.42 | $11.42 | 1,820 | — | — |
| 2023-06-05 | $11.40 | $11.40 | 1,100 | — | — |
| 2023-06-02 | $11.34 | $11.34 | 4,653 | — | — |
| 2023-06-01 | $11.40 | $11.40 | 2,800 | — | — |
| 2023-05-31 | $11.15 | $11.15 | 2,760 | — | — |
| 2023-05-30 | $10.97 | $10.97 | 2,947 | — | — |
| 2023-05-26 | $11.76 | $11.76 | 6,760 | — | — |
| 2023-05-25 | $11.25 | $11.25 | 4,867 | — | — |
| 2023-05-24 | $11.40 | $11.40 | 13,627 | — | — |
| 2023-05-23 | $11.72 | $11.72 | 110,933 | — | — |
| 2023-05-22 | $10.34 | $10.34 | 23,347 | — | — |
| 2023-05-19 | $11.27 | $11.27 | 32,893 | — | — |
| 2023-05-18 | $13.25 | $13.25 | 160,273 | — | — |
| 2023-05-17 | $11.09 | $11.09 | 4,213 | — | — |
| 2023-05-16 | $11.10 | $11.10 | 2,187 | — | — |
| 2023-05-15 | $10.88 | $10.88 | 6,300 | — | — |
| 2023-05-12 | $11.31 | $11.31 | 3,320 | — | — |
| 2023-05-11 | $11.76 | $11.76 | 11,700 | — | — |
| 2023-05-10 | $11.63 | $11.63 | 20,620 | — | — |
| 2023-05-09 | $11.85 | $11.85 | 84,913 | — | — |
| 2023-05-08 | $15.38 | $15.38 | 16,820 | — | — |
| 2023-05-05 | $19.65 | $19.65 | 6,240 | — | — |
| 2023-05-04 | $20.55 | $20.55 | 7,867 | — | — |
| 2023-05-03 | $24.30 | $24.30 | 3,053 | — | — |
| 2023-05-02 | $27.90 | $27.90 | 1,413 | — | — |
| 2023-05-01 | $27.90 | $27.90 | 5,413 | — | — |
| 2023-04-28 | $31.35 | $31.35 | 1,307 | — | — |
| 2023-04-27 | $32.74 | $32.74 | 580 | — | — |
| 2023-04-26 | $33.90 | $33.90 | 193 | — | — |
| 2023-04-25 | $33.00 | $33.00 | 673 | — | — |
| 2023-04-24 | $33.90 | $33.90 | 907 | — | — |
| 2023-04-21 | $34.05 | $34.05 | 1,000 | — | — |
| 2023-04-20 | $33.00 | $33.00 | 1,213 | — | — |
| 2023-04-19 | $33.60 | $33.60 | 907 | — | — |
| 2023-04-18 | $33.90 | $33.90 | 2,240 | — | — |
| 2023-04-17 | $32.55 | $32.55 | 1,833 | — | — |
| 2023-04-14 | $32.70 | $32.70 | 1,353 | — | — |
| 2023-04-13 | $34.65 | $34.65 | 673 | — | — |
| 2023-04-12 | $34.20 | $34.20 | 2,253 | — | — |
| 2023-04-11 | $34.88 | $34.88 | 507 | — | — |
| 2023-04-10 | $35.25 | $35.25 | 740 | — | — |
| 2023-04-06 | $35.55 | $35.55 | 587 | — | — |
| 2023-04-05 | $34.88 | $34.88 | 460 | — | — |
| 2023-04-04 | $35.85 | $35.85 | 2,240 | — | — |
| 2023-04-03 | $40.29 | $40.29 | 913 | — | — |
| 2023-03-31 | $40.80 | $40.80 | 320 | — | — |
| 2023-03-30 | $40.42 | $40.42 | 287 | — | — |
| 2023-03-29 | $40.50 | $40.50 | 1,633 | — | — |
| 2023-03-28 | $37.20 | $37.20 | 347 | — | — |
| 2023-03-27 | $38.40 | $38.40 | 693 | — | — |
| 2023-03-24 | $37.50 | $37.50 | 613 | — | — |
| 2023-03-23 | $38.40 | $38.40 | 253 | — | — |
| 2023-03-22 | $37.11 | $37.11 | 767 | — | — |
| 2023-03-21 | $37.80 | $37.80 | 667 | — | — |
| 2023-03-20 | $37.95 | $37.95 | 1,373 | — | — |
| 2023-03-17 | $38.25 | $38.25 | 1,767 | — | — |
| 2023-03-16 | $41.25 | $41.25 | 733 | — | — |
| 2023-03-15 | $40.65 | $40.65 | 500 | — | — |
| 2023-03-14 | $41.85 | $41.85 | 893 | — | — |
| 2023-03-13 | $44.55 | $44.55 | 720 | — | — |
| 2023-03-10 | $44.10 | $44.10 | 3,787 | — | — |
| 2023-03-09 | $47.70 | $47.70 | 1,227 | — | — |
| 2023-03-08 | $49.35 | $49.35 | 1,353 | — | — |
| 2023-03-07 | $50.25 | $50.25 | 2,680 | — | — |
| 2023-03-06 | $52.05 | $52.05 | 8,607 | — | — |
| 2023-03-03 | $46.95 | $46.95 | 1,507 | — | — |
| 2023-03-02 | $45.90 | $45.90 | 5,587 | — | — |
| 2023-03-01 | $44.40 | $44.40 | 1,153 | — | — |
| 2023-02-28 | $45.45 | $45.45 | 733 | — | — |
| 2023-02-27 | $45.39 | $45.39 | 1,013 | — | — |
| 2023-02-24 | $45.00 | $45.00 | 607 | — | — |
| 2023-02-23 | $45.90 | $45.90 | 1,033 | — | — |
| 2023-02-22 | $45.75 | $45.75 | 1,033 | — | — |
| 2023-02-21 | $44.55 | $44.55 | 3,500 | — | — |
| 2023-02-17 | $45.60 | $45.60 | 980 | — | — |
| 2023-02-16 | $44.40 | $44.40 | 647 | — | — |
| 2023-02-15 | $44.55 | $44.55 | 1,060 | — | — |
| 2023-02-14 | $44.01 | $44.01 | 2,933 | — | — |
| 2023-02-13 | $40.95 | $40.95 | 1,040 | — | — |
| 2023-02-10 | $42.15 | $42.15 | 620 | — | — |
| 2023-02-09 | $42.53 | $42.53 | 473 | — | — |
| 2023-02-08 | $41.85 | $41.85 | 687 | — | — |
| 2023-02-07 | $41.40 | $41.40 | 1,953 | — | — |
| 2023-02-06 | $43.65 | $43.65 | 2,227 | — | — |
| 2023-02-03 | $45.15 | $45.15 | 993 | — | — |
| 2023-02-02 | $45.15 | $45.15 | 2,253 | — | — |
| 2023-02-01 | $47.10 | $47.10 | 1,167 | — | — |
| 2023-01-31 | $48.15 | $48.15 | 1,300 | — | — |
| 2023-01-30 | $48.60 | $48.60 | 2,220 | — | — |
| 2023-01-27 | $44.10 | $44.10 | 1,647 | — | — |
| 2023-01-26 | $42.60 | $42.60 | 493 | — | — |
| 2023-01-25 | $42.90 | $42.90 | 213 | — | — |
| 2023-01-24 | $43.05 | $43.05 | 1,513 | — | — |
| 2023-01-23 | $41.25 | $41.25 | 1,580 | — | — |
| 2023-01-20 | $40.80 | $40.80 | 887 | — | — |
| 2023-01-19 | $40.95 | $40.95 | 1,413 | — | — |
| 2023-01-18 | $41.70 | $41.70 | 1,367 | — | — |
| 2023-01-17 | $41.70 | $41.70 | 4,440 | — | — |
| 2023-01-13 | $41.55 | $41.55 | 987 | — | — |
| 2023-01-12 | $41.07 | $41.07 | 360 | — | — |
| 2023-01-11 | $39.75 | $39.75 | 827 | — | — |
| 2023-01-10 | $39.00 | $39.00 | 267 | — | — |
| 2023-01-09 | $39.04 | $39.04 | 1,133 | — | — |
| 2023-01-06 | $40.35 | $40.35 | 573 | — | — |
| 2023-01-05 | $40.05 | $40.05 | 433 | — | — |
| 2023-01-04 | $40.50 | $40.50 | 467 | — | — |
| 2023-01-03 | $38.25 | $38.25 | 1,193 | — | — |