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
- 2009-09-28 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 | $18.66 | $18.66 | 420 | — | — |
| 2023-12-28 | $18.98 | $18.98 | 210 | — | — |
| 2023-12-27 | $18.74 | $18.74 | 3,480 | — | — |
| 2023-12-26 | $18.70 | $18.70 | 1,240 | — | — |
| 2023-12-22 | $17.52 | $17.52 | 475 | — | — |
| 2023-12-21 | $17.40 | $17.40 | 85 | — | — |
| 2023-12-20 | $17.00 | $17.00 | 6,155 | — | — |
| 2023-12-19 | $17.40 | $17.40 | 500 | — | — |
| 2023-12-18 | $17.70 | $17.70 | 400 | — | — |
| 2023-12-15 | $16.86 | $16.86 | 2,325 | — | — |
| 2023-12-14 | $16.94 | $16.94 | 1,455 | — | — |
| 2023-12-13 | $17.00 | $17.00 | 6,280 | — | — |
| 2023-12-12 | $16.82 | $16.82 | 1,495 | — | — |
| 2023-12-11 | $17.18 | $17.18 | 405 | — | — |
| 2023-12-08 | $17.60 | $17.60 | 785 | — | — |
| 2023-12-07 | $17.40 | $17.40 | 9,950 | — | — |
| 2023-12-06 | $17.60 | $17.60 | 1,545 | — | — |
| 2023-12-05 | $17.76 | $17.76 | 11,635 | — | — |
| 2023-12-04 | $18.00 | $18.00 | 6,270 | — | — |
| 2023-12-01 | $21.00 | $21.00 | 620 | — | — |
| 2023-11-30 | $20.84 | $20.84 | 525 | — | — |
| 2023-11-29 | $20.60 | $20.60 | 2,160 | — | — |
| 2023-11-28 | $20.60 | $20.60 | 775 | — | — |
| 2023-11-27 | $22.40 | $22.40 | 1,855 | — | — |
| 2023-11-24 | $21.10 | $21.10 | 290 | — | — |
| 2023-11-22 | $20.80 | $20.80 | 1,060 | — | — |
| 2023-11-21 | $20.00 | $20.00 | 75 | — | — |
| 2023-11-20 | $20.70 | $20.70 | 30 | — | — |
| 2023-11-17 | $20.80 | $20.80 | 720 | — | — |
| 2023-11-16 | $21.20 | $21.20 | 175 | — | — |
| 2023-11-15 | $20.40 | $20.40 | 505 | — | — |
| 2023-11-14 | $21.80 | $21.80 | 2,760 | — | — |
| 2023-11-13 | $23.00 | $23.00 | 30 | — | — |
| 2023-11-10 | $23.16 | $23.16 | 145 | — | — |
| 2023-11-09 | $23.40 | $23.40 | 795 | — | — |
| 2023-11-08 | $22.20 | $22.20 | 1,650 | — | — |
| 2023-11-07 | $20.60 | $20.60 | 210 | — | — |
| 2023-11-06 | $21.40 | $21.40 | 1,015 | — | — |
| 2023-11-03 | $21.80 | $21.80 | 125 | — | — |
| 2023-11-02 | $21.40 | $21.40 | 565 | — | — |
| 2023-11-01 | $21.40 | $21.40 | 515 | — | — |
| 2023-10-31 | $22.04 | $22.04 | 640 | — | — |
| 2023-10-30 | $22.70 | $22.70 | 1,565 | — | — |
| 2023-10-27 | $23.40 | $23.40 | 1,025 | — | — |
| 2023-10-26 | $21.00 | $21.00 | 595 | — | — |
| 2023-10-25 | $21.40 | $21.40 | 1,925 | — | — |
| 2023-10-24 | $23.00 | $23.00 | 1,195 | — | — |
| 2023-10-23 | $23.60 | $23.60 | 360 | — | — |
| 2023-10-20 | $23.20 | $23.20 | 565 | — | — |
| 2023-10-19 | $21.40 | $21.40 | 300 | — | — |
| 2023-10-18 | $22.40 | $22.40 | 1,825 | — | — |
| 2023-10-17 | $23.80 | $23.80 | 275 | — | — |
| 2023-10-16 | $25.60 | $25.60 | 365 | — | — |
| 2023-10-13 | $23.60 | $23.60 | 1,070 | — | — |
| 2023-10-12 | $24.00 | $24.00 | 1,510 | — | — |
| 2023-10-11 | $25.20 | $25.20 | 325 | — | — |
| 2023-10-10 | $24.50 | $24.50 | 465 | — | — |
| 2023-10-09 | $26.20 | $26.20 | 4,525 | — | — |
| 2023-10-06 | $25.70 | $25.70 | 3,155 | — | — |
| 2023-10-05 | $24.20 | $24.20 | 7,120 | — | — |
| 2023-10-04 | $22.80 | $22.80 | 3,585 | — | — |
| 2023-10-03 | $22.20 | $22.20 | 8,265 | — | — |
| 2023-10-02 | $22.20 | $22.20 | 4,540 | — | — |
| 2023-09-29 | $21.20 | $21.20 | 855 | — | — |
| 2023-09-28 | $20.60 | $20.60 | 7,235 | — | — |
| 2023-09-27 | $20.70 | $20.70 | 3,925 | — | — |
| 2023-09-26 | $20.20 | $20.20 | 1,265 | — | — |
| 2023-09-25 | $21.06 | $21.06 | 1,180 | — | — |
| 2023-09-22 | $21.30 | $21.30 | 120 | — | — |
| 2023-09-21 | $21.00 | $21.00 | 560 | — | — |
| 2023-09-20 | $21.80 | $21.80 | 6,950 | — | — |
| 2023-09-19 | $19.60 | $19.60 | 550 | — | — |
| 2023-09-18 | $19.90 | $19.90 | 2,905 | — | — |
| 2023-09-15 | $19.22 | $19.22 | 1,550 | — | — |
| 2023-09-14 | $18.20 | $18.20 | 1,985 | — | — |
| 2023-09-13 | $17.60 | $17.60 | 2,175 | — | — |
| 2023-09-12 | $18.28 | $18.28 | 565 | — | — |
| 2023-09-11 | $19.40 | $19.40 | 410 | — | — |
| 2023-09-08 | $18.54 | $18.54 | 2,900 | — | — |
| 2023-09-07 | $17.96 | $17.96 | 485 | — | — |
| 2023-09-06 | $17.62 | $17.62 | 200 | — | — |
| 2023-09-05 | $17.20 | $17.20 | 760 | — | — |
| 2023-09-01 | $17.40 | $17.40 | 295 | — | — |
| 2023-08-31 | $17.00 | $17.00 | 1,220 | — | — |
| 2023-08-30 | $18.20 | $18.20 | 775 | — | — |
| 2023-08-29 | $18.44 | $18.44 | 120 | — | — |
| 2023-08-28 | $19.18 | $19.18 | 1,585 | — | — |
| 2023-08-25 | $19.20 | $19.20 | 770 | — | — |
| 2023-08-24 | $18.48 | $18.48 | 430 | — | — |
| 2023-08-23 | $18.60 | $18.60 | 815 | — | — |
| 2023-08-22 | $19.22 | $19.22 | 180 | — | — |
| 2023-08-21 | $19.00 | $19.00 | 105 | — | — |
| 2023-08-18 | $17.90 | $17.90 | 0 | — | — |
| 2023-08-17 | $17.90 | $17.90 | 130 | — | — |
| 2023-08-16 | $18.70 | $18.70 | 255 | — | — |
| 2023-08-15 | $19.00 | $19.00 | 825 | — | — |
| 2023-08-14 | $19.06 | $19.06 | 405 | — | — |
| 2023-08-11 | $18.40 | $18.40 | 4,795 | — | — |
| 2023-08-10 | $19.40 | $19.40 | 5 | — | — |
| 2023-08-09 | $19.40 | $19.40 | 30 | — | — |
| 2023-08-08 | $19.30 | $19.30 | 505 | — | — |
| 2023-08-07 | $20.40 | $20.40 | 5 | — | — |
| 2023-08-04 | $20.40 | $20.40 | 1,805 | — | — |
| 2023-08-03 | $19.52 | $19.52 | 640 | — | — |
| 2023-08-02 | $20.00 | $20.00 | 460 | — | — |
| 2023-08-01 | $20.30 | $20.30 | 660 | — | — |
| 2023-07-31 | $21.20 | $21.20 | 935 | — | — |
| 2023-07-28 | $19.40 | $19.40 | 4,075 | — | — |
| 2023-07-27 | $19.60 | $19.60 | 530 | — | — |
| 2023-07-26 | $19.06 | $19.06 | 0 | — | — |
| 2023-07-25 | $19.06 | $19.06 | 1,030 | — | — |
| 2023-07-24 | $19.56 | $19.56 | 5 | — | — |
| 2023-07-21 | $20.00 | $20.00 | 565 | — | — |
| 2023-07-20 | $20.00 | $20.00 | 255 | — | — |
| 2023-07-19 | $19.12 | $19.12 | 2,095 | — | — |
| 2023-07-18 | $19.72 | $19.72 | 1,295 | — | — |
| 2023-07-17 | $20.30 | $20.30 | 1,680 | — | — |
| 2023-07-14 | $20.10 | $20.10 | 235 | — | — |
| 2023-07-13 | $20.00 | $20.00 | 4,265 | — | — |
| 2023-07-12 | $19.60 | $19.60 | 230 | — | — |
| 2023-07-11 | $19.10 | $19.10 | 1,495 | — | — |
| 2023-07-10 | $20.00 | $20.00 | 2,355 | — | — |
| 2023-07-07 | $20.20 | $20.20 | 930 | — | — |
| 2023-07-06 | $20.08 | $20.08 | 2,665 | — | — |
| 2023-07-05 | $20.40 | $20.40 | 1,790 | — | — |
| 2023-07-03 | $21.20 | $21.20 | 300 | — | — |
| 2023-06-30 | $21.20 | $21.20 | 185 | — | — |
| 2023-06-29 | $21.20 | $21.20 | 1,690 | — | — |
| 2023-06-28 | $20.22 | $20.22 | 650 | — | — |
| 2023-06-27 | $19.38 | $19.38 | 75 | — | — |
| 2023-06-26 | $19.10 | $19.10 | 0 | — | — |
| 2023-06-23 | $19.10 | $19.10 | 120 | — | — |
| 2023-06-22 | $20.24 | $20.24 | 780 | — | — |
| 2023-06-21 | $20.40 | $20.40 | 4,325 | — | — |
| 2023-06-20 | $20.54 | $20.54 | 285 | — | — |
| 2023-06-16 | $20.40 | $20.40 | 3,510 | — | — |
| 2023-06-15 | $20.40 | $20.40 | 255 | — | — |
| 2023-06-14 | $18.52 | $18.52 | 150 | — | — |
| 2023-06-13 | $18.00 | $18.00 | 2,590 | — | — |
| 2023-06-12 | $16.72 | $16.72 | 85 | — | — |
| 2023-06-09 | $15.38 | $15.38 | 55 | — | — |
| 2023-06-08 | $15.52 | $15.52 | 0 | — | — |
| 2023-06-07 | $15.52 | $15.52 | 200 | — | — |
| 2023-06-06 | $15.44 | $15.44 | 280 | — | — |
| 2023-06-05 | $16.04 | $16.04 | 1,515 | — | — |
| 2023-06-02 | $14.46 | $14.46 | 15 | — | — |
| 2023-06-01 | $14.16 | $14.16 | 40 | — | — |
| 2023-05-31 | $14.60 | $14.60 | 0 | — | — |
| 2023-05-30 | $14.60 | $14.60 | 505 | — | — |
| 2023-05-26 | $14.40 | $14.40 | 130 | — | — |
| 2023-05-25 | $14.40 | $14.40 | 265 | — | — |
| 2023-05-24 | $13.90 | $13.90 | 1,285 | — | — |
| 2023-05-23 | $14.00 | $14.00 | 1,300 | — | — |
| 2023-05-22 | $15.16 | $15.16 | 300 | — | — |
| 2023-05-19 | $15.38 | $15.38 | 1,210 | — | — |
| 2023-05-18 | $15.38 | $15.38 | 10 | — | — |
| 2023-05-17 | $16.00 | $16.00 | 2,360 | — | — |
| 2023-05-16 | $16.00 | $16.00 | 385 | — | — |
| 2023-05-15 | $15.70 | $15.70 | 850 | — | — |
| 2023-05-12 | $15.60 | $15.60 | 5,740 | — | — |
| 2023-05-11 | $16.38 | $16.38 | 2,460 | — | — |
| 2023-05-10 | $17.74 | $17.74 | 3,065 | — | — |
| 2023-05-09 | $19.20 | $19.20 | 1,510 | — | — |
| 2023-05-08 | $19.00 | $19.00 | 2,750 | — | — |
| 2023-05-05 | $20.40 | $20.40 | 55 | — | — |
| 2023-05-04 | $20.40 | $20.40 | 820 | — | — |
| 2023-05-03 | $21.00 | $21.00 | 440 | — | — |
| 2023-05-02 | $20.80 | $20.80 | 655 | — | — |
| 2023-05-01 | $20.80 | $20.80 | 40 | — | — |
| 2023-04-28 | $21.40 | $21.40 | 1,755 | — | — |
| 2023-04-27 | $21.80 | $21.80 | 835 | — | — |
| 2023-04-26 | $21.60 | $21.60 | 935 | — | — |
| 2023-04-25 | $21.40 | $21.40 | 1,505 | — | — |
| 2023-04-24 | $20.60 | $20.60 | 400 | — | — |
| 2023-04-21 | $20.40 | $20.40 | 225 | — | — |
| 2023-04-20 | $20.80 | $20.80 | 115 | — | — |
| 2023-04-19 | $20.70 | $20.70 | 330 | — | — |
| 2023-04-18 | $20.40 | $20.40 | 295 | — | — |
| 2023-04-17 | $20.60 | $20.60 | 4,430 | — | — |
| 2023-04-14 | $22.20 | $22.20 | 530 | — | — |
| 2023-04-13 | $22.00 | $22.00 | 580 | — | — |
| 2023-04-12 | $22.00 | $22.00 | 195 | — | — |
| 2023-04-11 | $22.00 | $22.00 | 1,335 | — | — |
| 2023-04-10 | $21.50 | $21.50 | 1,125 | — | — |
| 2023-04-06 | $22.00 | $22.00 | 800 | — | — |
| 2023-04-05 | $23.00 | $23.00 | 530 | — | — |
| 2023-04-04 | $21.58 | $21.58 | 2,935 | — | — |
| 2023-04-03 | $22.70 | $22.70 | 80 | — | — |
| 2023-03-31 | $22.40 | $22.40 | 80 | — | — |
| 2023-03-30 | $22.40 | $22.40 | 1,860 | — | — |
| 2023-03-29 | $20.40 | $20.40 | 305 | — | — |
| 2023-03-28 | $20.70 | $20.70 | 470 | — | — |
| 2023-03-27 | $20.30 | $20.30 | 315 | — | — |
| 2023-03-24 | $21.60 | $21.60 | 610 | — | — |
| 2023-03-23 | $19.60 | $19.60 | 865 | — | — |
| 2023-03-22 | $20.00 | $20.00 | 2,470 | — | — |
| 2023-03-21 | $21.40 | $21.40 | 3,140 | — | — |
| 2023-03-20 | $21.44 | $21.44 | 1,035 | — | — |
| 2023-03-17 | $21.86 | $21.86 | 2,390 | — | — |
| 2023-03-16 | $22.46 | $22.46 | 510 | — | — |
| 2023-03-15 | $21.80 | $21.80 | 3,010 | — | — |
| 2023-03-14 | $23.40 | $23.40 | 230 | — | — |
| 2023-03-13 | $22.40 | $22.40 | 1,885 | — | — |
| 2023-03-10 | $21.40 | $21.40 | 7,355 | — | — |
| 2023-03-09 | $23.00 | $23.00 | 2,600 | — | — |
| 2023-03-08 | $24.60 | $24.60 | 725 | — | — |
| 2023-03-07 | $25.20 | $25.20 | 6,460 | — | — |
| 2023-03-06 | $25.80 | $25.80 | 3,795 | — | — |
| 2023-03-03 | $25.50 | $25.50 | 310 | — | — |
| 2023-03-02 | $25.52 | $25.52 | 215 | — | — |
| 2023-03-01 | $25.40 | $25.40 | 740 | — | — |
| 2023-02-28 | $25.90 | $25.90 | 1,535 | — | — |
| 2023-02-27 | $24.66 | $24.66 | 1,205 | — | — |
| 2023-02-24 | $25.20 | $25.20 | 725 | — | — |
| 2023-02-23 | $26.60 | $26.60 | 855 | — | — |
| 2023-02-22 | $26.00 | $26.00 | 15 | — | — |
| 2023-02-21 | $25.24 | $25.24 | 940 | — | — |
| 2023-02-17 | $26.90 | $26.90 | 1,320 | — | — |
| 2023-02-16 | $26.20 | $26.20 | 1,050 | — | — |
| 2023-02-15 | $25.60 | $25.60 | 1,540 | — | — |
| 2023-02-14 | $24.00 | $24.00 | 685 | — | — |
| 2023-02-13 | $24.00 | $24.00 | 520 | — | — |
| 2023-02-10 | $25.30 | $25.30 | 1,500 | — | — |
| 2023-02-09 | $28.60 | $28.60 | 500 | — | — |
| 2023-02-08 | $26.20 | $26.20 | 2,540 | — | — |
| 2023-02-07 | $25.60 | $25.60 | 30 | — | — |
| 2023-02-06 | $25.90 | $25.90 | 2,200 | — | — |
| 2023-02-03 | $26.58 | $26.58 | 1,530 | — | — |
| 2023-02-02 | $27.06 | $27.06 | 1,085 | — | — |
| 2023-02-01 | $26.66 | $26.66 | 1,735 | — | — |
| 2023-01-31 | $27.00 | $27.00 | 2,845 | — | — |
| 2023-01-30 | $29.90 | $29.90 | 240 | — | — |
| 2023-01-27 | $30.20 | $30.20 | 180 | — | — |
| 2023-01-26 | $31.20 | $31.20 | 1,815 | — | — |
| 2023-01-25 | $28.40 | $28.40 | 1,505 | — | — |
| 2023-01-24 | $32.60 | $32.60 | 580 | — | — |
| 2023-01-23 | $32.20 | $32.20 | 1,210 | — | — |
| 2023-01-20 | $30.40 | $30.40 | 345 | — | — |
| 2023-01-19 | $28.00 | $28.00 | 495 | — | — |
| 2023-01-18 | $29.20 | $29.20 | 200 | — | — |
| 2023-01-17 | $28.80 | $28.80 | 2,815 | — | — |
| 2023-01-13 | $31.70 | $31.70 | 3,900 | — | — |
| 2023-01-12 | $27.42 | $27.42 | 480 | — | — |
| 2023-01-11 | $25.40 | $25.40 | 85 | — | — |
| 2023-01-10 | $25.84 | $25.84 | 230 | — | — |
| 2023-01-09 | $26.00 | $26.00 | 705 | — | — |
| 2023-01-06 | $25.68 | $25.68 | 115 | — | — |
| 2023-01-05 | $23.40 | $23.40 | 535 | — | — |
| 2023-01-04 | $23.42 | $23.42 | 95 | — | — |
| 2023-01-03 | $23.40 | $23.40 | 205 | — | — |