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
- 2017-04-28 to 2026-08-31
- 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 | $17.85 | $17.85 | 0 | — | — |
| 2023-12-28 | $17.85 | $17.85 | 4,300 | — | — |
| 2023-12-27 | $16.90 | $16.90 | 300 | — | — |
| 2023-12-26 | $17.20 | $17.20 | 2,800 | — | — |
| 2023-12-22 | $17.00 | $17.00 | 5,300 | — | — |
| 2023-12-21 | $17.31 | $17.31 | 2,800 | — | — |
| 2023-12-20 | $17.39 | $17.39 | 3,100 | — | — |
| 2023-12-19 | $17.26 | $17.26 | 900 | — | — |
| 2023-12-18 | $17.89 | $17.89 | 14,100 | — | — |
| 2023-12-15 | $17.95 | $17.95 | 46,500 | — | — |
| 2023-12-14 | $13.99 | $13.99 | 8,300 | — | — |
| 2023-12-13 | $13.35 | $13.35 | 10,800 | — | — |
| 2023-12-12 | $14.05 | $14.05 | 0 | — | — |
| 2023-12-11 | $14.05 | $14.05 | 200 | — | — |
| 2023-12-08 | $14.03 | $14.03 | 0 | — | — |
| 2023-12-07 | $14.03 | $14.03 | 4,200 | — | — |
| 2023-12-06 | $13.30 | $13.30 | 22,500 | — | — |
| 2023-12-05 | $12.83 | $12.83 | 7,200 | — | — |
| 2023-12-04 | $13.40 | $13.40 | 21,800 | — | — |
| 2023-12-01 | $12.41 | $12.41 | 3,300 | — | — |
| 2023-11-30 | $12.60 | $12.60 | 3,000 | — | — |
| 2023-11-29 | $12.40 | $12.40 | 9,600 | — | — |
| 2023-11-28 | $12.72 | $12.72 | 500 | — | — |
| 2023-11-27 | $12.72 | $12.72 | 1,500 | — | — |
| 2023-11-24 | $12.96 | $12.96 | 400 | — | — |
| 2023-11-22 | $12.98 | $12.98 | 3,800 | — | — |
| 2023-11-21 | $12.61 | $12.61 | 1,600 | — | — |
| 2023-11-20 | $12.55 | $12.55 | 500 | — | — |
| 2023-11-17 | $12.34 | $12.34 | 600 | — | — |
| 2023-11-16 | $12.65 | $12.65 | 6,800 | — | — |
| 2023-11-15 | $12.22 | $12.22 | 37,900 | — | — |
| 2023-11-14 | $12.83 | $12.83 | 8,800 | — | — |
| 2023-11-13 | $12.56 | $12.56 | 200 | — | — |
| 2023-11-10 | $12.90 | $12.90 | 0 | — | — |
| 2023-11-09 | $12.90 | $12.90 | 1,200 | — | — |
| 2023-11-08 | $13.65 | $13.65 | 0 | — | — |
| 2023-11-07 | $13.65 | $13.65 | 300 | — | — |
| 2023-11-06 | $13.65 | $13.65 | 500 | — | — |
| 2023-11-03 | $13.71 | $13.71 | 500 | — | — |
| 2023-11-02 | $13.63 | $13.63 | 1,000 | — | — |
| 2023-11-01 | $14.05 | $14.05 | 0 | — | — |
| 2023-10-31 | $14.05 | $14.05 | 3,000 | — | — |
| 2023-10-30 | $14.75 | $14.75 | 1,200 | — | — |
| 2023-10-27 | $14.31 | $14.31 | 400 | — | — |
| 2023-10-26 | $14.84 | $14.84 | 1,300 | — | — |
| 2023-10-25 | $14.90 | $14.90 | 300 | — | — |
| 2023-10-24 | $15.12 | $15.12 | 200 | — | — |
| 2023-10-23 | $15.00 | $15.00 | 900 | — | — |
| 2023-10-20 | $15.15 | $15.15 | 1,400 | — | — |
| 2023-10-19 | $15.03 | $15.03 | 0 | — | — |
| 2023-10-18 | $15.03 | $15.03 | 1,300 | — | — |
| 2023-10-17 | $15.02 | $15.02 | 1,600 | — | — |
| 2023-10-16 | $15.15 | $15.15 | 2,000 | — | — |
| 2023-10-13 | $15.06 | $15.06 | 1,200 | — | — |
| 2023-10-12 | $15.59 | $15.59 | 800 | — | — |
| 2023-10-11 | $15.30 | $15.30 | 3,800 | — | — |
| 2023-10-10 | $15.58 | $15.58 | 6,500 | — | — |
| 2023-10-09 | $15.75 | $15.75 | 1,600 | — | — |
| 2023-10-06 | $15.93 | $15.93 | 0 | — | — |
| 2023-10-05 | $15.93 | $15.93 | 500 | — | — |
| 2023-10-04 | $15.66 | $15.66 | 500 | — | — |
| 2023-10-03 | $15.80 | $15.80 | 0 | — | — |
| 2023-10-02 | $15.80 | $15.80 | 1,000 | — | — |
| 2023-09-29 | $16.15 | $16.15 | 400 | — | — |
| 2023-09-28 | $15.50 | $15.50 | 400 | — | — |
| 2023-09-27 | $15.55 | $15.55 | 3,400 | — | — |
| 2023-09-26 | $16.03 | $16.03 | 1,200 | — | — |
| 2023-09-25 | $16.50 | $16.50 | 600 | — | — |
| 2023-09-22 | $16.50 | $16.50 | 800 | — | — |
| 2023-09-21 | $16.50 | $16.50 | 1,600 | — | — |
| 2023-09-20 | $16.50 | $16.50 | 100 | — | — |
| 2023-09-19 | $16.50 | $16.50 | 100 | — | — |
| 2023-09-18 | $16.50 | $16.50 | 5,200 | — | — |
| 2023-09-15 | $15.74 | $15.74 | 1,000 | — | — |
| 2023-09-14 | $15.80 | $15.80 | 1,000 | — | — |
| 2023-09-13 | $15.90 | $15.90 | 2,800 | — | — |
| 2023-09-12 | $16.48 | $16.48 | 8,200 | — | — |
| 2023-09-11 | $16.90 | $16.90 | 1,600 | — | — |
| 2023-09-08 | $17.05 | $17.05 | 500 | — | — |
| 2023-09-07 | $17.20 | $17.20 | 0 | — | — |
| 2023-09-06 | $17.20 | $17.20 | 1,200 | — | — |
| 2023-09-05 | $17.20 | $17.20 | 0 | — | — |
| 2023-09-01 | $17.20 | $17.20 | 800 | — | — |
| 2023-08-31 | $17.00 | $17.00 | 1,200 | — | — |
| 2023-08-30 | $17.64 | $17.64 | 100 | — | — |
| 2023-08-29 | $17.64 | $17.64 | 100 | — | — |
| 2023-08-28 | $17.64 | $17.64 | 100 | — | — |
| 2023-08-25 | $17.45 | $17.45 | 800 | — | — |
| 2023-08-24 | $18.24 | $18.24 | 800 | — | — |
| 2023-08-23 | $17.77 | $17.77 | 0 | — | — |
| 2023-08-22 | $17.77 | $17.77 | 1,000 | — | — |
| 2023-08-21 | $17.27 | $17.27 | 2,600 | — | — |
| 2023-08-18 | $18.23 | $18.23 | 200 | — | — |
| 2023-08-17 | $17.70 | $17.70 | 2,000 | — | — |
| 2023-08-16 | $17.70 | $17.70 | 200 | — | — |
| 2023-08-15 | $17.69 | $17.69 | 3,300 | — | — |
| 2023-08-14 | $17.70 | $17.70 | 2,300 | — | — |
| 2023-08-11 | $17.40 | $17.40 | 4,100 | — | — |
| 2023-08-10 | $17.38 | $17.38 | 5,800 | — | — |
| 2023-08-09 | $17.14 | $17.14 | 400 | — | — |
| 2023-08-08 | $16.48 | $16.48 | 3,200 | — | — |
| 2023-08-07 | $16.80 | $16.80 | 2,100 | — | — |
| 2023-08-04 | $17.36 | $17.36 | 5,100 | — | — |
| 2023-08-03 | $17.17 | $17.17 | 4,900 | — | — |
| 2023-08-02 | $17.15 | $17.15 | 11,300 | — | — |
| 2023-08-01 | $16.63 | $16.63 | 28,900 | — | — |
| 2023-07-31 | $20.00 | $20.00 | 12,900 | — | — |
| 2023-07-28 | $19.23 | $19.23 | 1,000 | — | — |
| 2023-07-27 | $19.28 | $19.28 | 0 | — | — |
| 2023-07-26 | $19.28 | $19.28 | 4,800 | — | — |
| 2023-07-25 | $19.25 | $19.25 | 4,400 | — | — |
| 2023-07-24 | $18.93 | $18.93 | 4,500 | — | — |
| 2023-07-21 | $19.50 | $19.50 | 500 | — | — |
| 2023-07-20 | $19.22 | $19.22 | 600 | — | — |
| 2023-07-19 | $19.25 | $19.25 | 5,400 | — | — |
| 2023-07-18 | $19.99 | $19.99 | 2,800 | — | — |
| 2023-07-17 | $19.32 | $19.32 | 300 | — | — |
| 2023-07-14 | $19.50 | $19.50 | 7,500 | — | — |
| 2023-07-13 | $21.85 | $21.85 | 11,200 | — | — |
| 2023-07-12 | $19.60 | $19.60 | 7,300 | — | — |
| 2023-07-11 | $18.00 | $18.00 | 3,600 | — | — |
| 2023-07-10 | $18.33 | $18.33 | 3,900 | — | — |
| 2023-07-07 | $17.42 | $17.42 | 200 | — | — |
| 2023-07-06 | $16.91 | $16.91 | 800 | — | — |
| 2023-07-05 | $17.51 | $17.51 | 200 | — | — |
| 2023-07-03 | $17.00 | $17.00 | 0 | — | — |
| 2023-06-30 | $17.00 | $17.00 | 200 | — | — |
| 2023-06-29 | $16.96 | $16.96 | 800 | — | — |
| 2023-06-28 | $16.88 | $16.88 | 700 | — | — |
| 2023-06-27 | $17.43 | $17.43 | 8,800 | — | — |
| 2023-06-26 | $17.25 | $17.25 | 0 | — | — |
| 2023-06-23 | $17.25 | $17.25 | 400 | — | — |
| 2023-06-22 | $17.25 | $17.25 | 2,600 | — | — |
| 2023-06-21 | $18.00 | $18.00 | 0 | — | — |
| 2023-06-20 | $18.00 | $18.00 | 0 | — | — |
| 2023-06-16 | $18.00 | $18.00 | 1,400 | — | — |
| 2023-06-15 | $18.52 | $18.52 | 900 | — | — |
| 2023-06-14 | $18.01 | $18.01 | 0 | — | — |
| 2023-06-13 | $18.01 | $18.01 | 400 | — | — |
| 2023-06-12 | $18.56 | $18.56 | 1,600 | — | — |
| 2023-06-09 | $17.74 | $17.74 | 6,300 | — | — |
| 2023-06-08 | $16.99 | $16.99 | 5,200 | — | — |
| 2023-06-07 | $17.00 | $17.00 | 3,400 | — | — |
| 2023-06-06 | $16.55 | $16.55 | 700 | — | — |
| 2023-06-05 | $16.50 | $16.50 | 1,800 | — | — |
| 2023-06-02 | $17.00 | $17.00 | 3,000 | — | — |
| 2023-06-01 | $16.60 | $16.60 | 200 | — | — |
| 2023-05-31 | $17.00 | $17.00 | 3,000 | — | — |
| 2023-05-30 | $17.50 | $17.50 | 5,800 | — | — |
| 2023-05-26 | $18.20 | $18.20 | 1,100 | — | — |
| 2023-05-25 | $18.40 | $18.40 | 1,700 | — | — |
| 2023-05-24 | $18.40 | $18.40 | 600 | — | — |
| 2023-05-23 | $19.06 | $19.06 | 600 | — | — |
| 2023-05-22 | $18.66 | $18.66 | 2,900 | — | — |
| 2023-05-19 | $17.55 | $17.55 | 18,500 | — | — |
| 2023-05-18 | $17.36 | $17.36 | 2,200 | — | — |
| 2023-05-17 | $17.98 | $17.98 | 8,500 | — | — |
| 2023-05-16 | $18.86 | $18.86 | 900 | — | — |
| 2023-05-15 | $18.71 | $18.71 | 600 | — | — |
| 2023-05-12 | $18.17 | $18.17 | 1,100 | — | — |
| 2023-05-11 | $18.43 | $18.43 | 2,100 | — | — |
| 2023-05-10 | $19.00 | $19.00 | 2,100 | — | — |
| 2023-05-09 | $19.37 | $19.37 | 12,200 | — | — |
| 2023-05-08 | $19.44 | $19.44 | 1,100 | — | — |
| 2023-05-05 | $19.93 | $19.93 | 5,600 | — | — |
| 2023-05-04 | $20.00 | $20.00 | 700 | — | — |
| 2023-05-03 | $19.46 | $19.46 | 3,600 | — | — |
| 2023-05-02 | $19.75 | $19.75 | 3,800 | — | — |
| 2023-05-01 | $20.40 | $20.40 | 23,200 | — | — |
| 2023-04-28 | $20.80 | $20.80 | 3,400 | — | — |
| 2023-04-27 | $21.00 | $21.00 | 3,900 | — | — |
| 2023-04-26 | $21.25 | $21.25 | 2,700 | — | — |
| 2023-04-25 | $21.25 | $21.25 | 2,700 | — | — |
| 2023-04-24 | $21.62 | $21.62 | 1,800 | — | — |
| 2023-04-21 | $21.76 | $21.76 | 2,000 | — | — |
| 2023-04-20 | $22.20 | $22.20 | 2,300 | — | — |
| 2023-04-19 | $22.50 | $22.50 | 1,700 | — | — |
| 2023-04-18 | $22.90 | $22.90 | 1,900 | — | — |
| 2023-04-17 | $23.00 | $23.00 | 0 | — | — |
| 2023-04-14 | $23.00 | $23.00 | 6,100 | — | — |
| 2023-04-13 | $22.88 | $22.88 | 800 | — | — |
| 2023-04-12 | $21.81 | $21.81 | 3,800 | — | — |
| 2023-04-11 | $22.09 | $22.09 | 900 | — | — |
| 2023-04-10 | $22.84 | $22.84 | 6,100 | — | — |
| 2023-04-06 | $21.99 | $21.99 | 500 | — | — |
| 2023-04-05 | $21.99 | $21.99 | 5,000 | — | — |
| 2023-04-04 | $22.50 | $22.50 | 4,700 | — | — |
| 2023-04-03 | $22.99 | $22.99 | 17,100 | — | — |
| 2023-03-31 | $23.70 | $23.70 | 2,500 | — | — |
| 2023-03-30 | $23.11 | $23.11 | 2,700 | — | — |
| 2023-03-29 | $23.00 | $23.00 | 2,500 | — | — |
| 2023-03-28 | $22.43 | $22.43 | 9,300 | — | — |
| 2023-03-27 | $21.80 | $21.80 | 21,500 | — | — |
| 2023-03-24 | $21.35 | $21.35 | 0 | — | — |
| 2023-03-23 | $21.35 | $21.35 | 1,900 | — | — |
| 2023-03-22 | $21.30 | $21.30 | 3,100 | — | — |
| 2023-03-21 | $21.00 | $21.00 | 32,400 | — | — |
| 2023-03-20 | $23.10 | $23.10 | 700 | — | — |
| 2023-03-17 | $23.31 | $23.31 | 800 | — | — |
| 2023-03-16 | $23.33 | $23.33 | 400 | — | — |
| 2023-03-15 | $23.33 | $23.33 | 32,400 | — | — |
| 2023-03-14 | $24.52 | $24.52 | 1,500 | — | — |
| 2023-03-13 | $24.52 | $24.52 | 1,500 | — | — |
| 2023-03-10 | $25.02 | $25.02 | 19,800 | — | — |
| 2023-03-09 | $25.10 | $25.10 | 1,500 | — | — |
| 2023-03-08 | $25.23 | $25.23 | 400 | — | — |
| 2023-03-07 | $25.26 | $25.26 | 7,000 | — | — |
| 2023-03-06 | $24.42 | $24.42 | 900 | — | — |
| 2023-03-03 | $24.50 | $24.50 | 1,600 | — | — |
| 2023-03-02 | $24.49 | $24.49 | 500 | — | — |
| 2023-03-01 | $24.49 | $24.49 | 4,100 | — | — |
| 2023-02-28 | $23.84 | $23.84 | 18,900 | — | — |
| 2023-02-27 | $24.20 | $24.20 | 1,600 | — | — |
| 2023-02-24 | $24.00 | $24.00 | 5,400 | — | — |
| 2023-02-23 | $24.25 | $24.25 | 16,600 | — | — |
| 2023-02-22 | $23.32 | $23.32 | 15,500 | — | — |
| 2023-02-21 | $24.15 | $24.15 | 38,600 | — | — |
| 2023-02-17 | $24.25 | $24.25 | 9,000 | — | — |
| 2023-02-16 | $25.00 | $25.00 | 4,400 | — | — |
| 2023-02-15 | $24.53 | $24.53 | 5,000 | — | — |
| 2023-02-14 | $24.78 | $24.78 | 2,600 | — | — |
| 2023-02-13 | $24.46 | $24.46 | 2,000 | — | — |
| 2023-02-10 | $24.73 | $24.73 | 3,600 | — | — |
| 2023-02-09 | $24.15 | $24.15 | 10,300 | — | — |
| 2023-02-08 | $24.15 | $24.15 | 10,500 | — | — |
| 2023-02-07 | $24.06 | $24.06 | 11,300 | — | — |
| 2023-02-06 | $24.62 | $24.62 | 6,500 | — | — |
| 2023-02-03 | $25.01 | $25.01 | 2,300 | — | — |
| 2023-02-02 | $25.25 | $25.25 | 3,100 | — | — |
| 2023-02-01 | $25.95 | $25.95 | 0 | — | — |
| 2023-01-31 | $25.95 | $25.95 | 1,500 | — | — |
| 2023-01-30 | $26.00 | $26.00 | 500 | — | — |
| 2023-01-27 | $25.50 | $25.50 | 400 | — | — |
| 2023-01-26 | $25.50 | $25.50 | 2,500 | — | — |
| 2023-01-25 | $24.71 | $24.71 | 1,700 | — | — |
| 2023-01-24 | $25.11 | $25.11 | 1,100 | — | — |
| 2023-01-23 | $25.68 | $25.68 | 20,100 | — | — |
| 2023-01-20 | $24.30 | $24.30 | 43,400 | — | — |
| 2023-01-19 | $23.62 | $23.62 | 12,000 | — | — |
| 2023-01-18 | $25.00 | $25.00 | 10,200 | — | — |
| 2023-01-17 | $24.85 | $24.85 | 6,600 | — | — |
| 2023-01-13 | $24.80 | $24.80 | 5,100 | — | — |
| 2023-01-12 | $25.05 | $25.05 | 5,500 | — | — |
| 2023-01-11 | $25.02 | $25.02 | 26,700 | — | — |
| 2023-01-10 | $24.00 | $24.00 | 7,700 | — | — |
| 2023-01-09 | $24.01 | $24.01 | 8,400 | — | — |
| 2023-01-06 | $23.75 | $23.75 | 16,300 | — | — |
| 2023-01-05 | $23.05 | $23.05 | 2,200 | — | — |
| 2023-01-04 | $24.15 | $24.15 | 2,700 | — | — |
| 2023-01-03 | $24.63 | $24.63 | 600 | — | — |