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
- 2022-09-21 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 | $19.05 | $19.05 | 200 | — | — |
| 2023-12-28 | $19.00 | $19.00 | 300 | — | — |
| 2023-12-27 | $19.00 | $19.00 | 500 | — | — |
| 2023-12-26 | $19.60 | $19.60 | 300 | — | — |
| 2023-12-22 | $19.60 | $19.60 | 700 | — | — |
| 2023-12-21 | $19.60 | $19.60 | 800 | — | — |
| 2023-12-20 | $19.50 | $19.50 | 200 | — | — |
| 2023-12-19 | $19.50 | $19.50 | 0 | — | — |
| 2023-12-18 | $19.50 | $19.50 | 2,500 | — | — |
| 2023-12-15 | $18.46 | $18.46 | 200 | — | — |
| 2023-12-14 | $19.54 | $19.54 | 700 | — | — |
| 2023-12-13 | $19.54 | $19.54 | 1,300 | — | — |
| 2023-12-12 | $19.18 | $19.18 | 900 | — | — |
| 2023-12-11 | $19.48 | $19.48 | 1,300 | — | — |
| 2023-12-08 | $21.74 | $21.74 | 300 | — | — |
| 2023-12-07 | $20.35 | $20.35 | 2,200 | — | — |
| 2023-12-06 | $21.87 | $21.87 | 600 | — | — |
| 2023-12-05 | $19.80 | $19.80 | 1,500 | — | — |
| 2023-12-04 | $19.80 | $19.80 | 800 | — | — |
| 2023-12-01 | $19.57 | $19.57 | 0 | — | — |
| 2023-11-30 | $19.57 | $19.57 | 1,200 | — | — |
| 2023-11-29 | $20.50 | $20.50 | 1,800 | — | — |
| 2023-11-28 | $20.27 | $20.27 | 1,700 | — | — |
| 2023-11-27 | $20.28 | $20.28 | 2,200 | — | — |
| 2023-11-24 | $20.00 | $20.00 | 0 | — | — |
| 2023-11-22 | $20.00 | $20.00 | 5,500 | — | — |
| 2023-11-21 | $20.34 | $20.34 | 4,300 | — | — |
| 2023-11-20 | $20.80 | $20.80 | 3,100 | — | — |
| 2023-11-17 | $21.14 | $21.14 | 5,300 | — | — |
| 2023-11-16 | $20.88 | $20.88 | 7,700 | — | — |
| 2023-11-15 | $19.81 | $19.81 | 1,100 | — | — |
| 2023-11-14 | $19.81 | $19.81 | 1,600 | — | — |
| 2023-11-13 | $19.04 | $19.04 | 600 | — | — |
| 2023-11-10 | $19.04 | $19.04 | 0 | — | — |
| 2023-11-09 | $19.04 | $19.04 | 1,100 | — | — |
| 2023-11-08 | $19.81 | $19.81 | 2,200 | — | — |
| 2023-11-07 | $19.00 | $19.00 | 3,400 | — | — |
| 2023-11-06 | $19.33 | $19.33 | 1,000 | — | — |
| 2023-11-03 | $20.00 | $20.00 | 3,900 | — | — |
| 2023-11-02 | $19.18 | $19.18 | 8,400 | — | — |
| 2023-11-01 | $20.35 | $20.35 | 5,900 | — | — |
| 2023-10-31 | $20.34 | $20.34 | 6,000 | — | — |
| 2023-10-30 | $19.17 | $19.17 | 1,100 | — | — |
| 2023-10-27 | $19.00 | $19.00 | 0 | — | — |
| 2023-10-26 | $19.00 | $19.00 | 1,300 | — | — |
| 2023-10-25 | $19.01 | $19.01 | 400 | — | — |
| 2023-10-24 | $19.01 | $19.01 | 1,600 | — | — |
| 2023-10-23 | $19.36 | $19.36 | 1,500 | — | — |
| 2023-10-20 | $19.28 | $19.28 | 0 | — | — |
| 2023-10-19 | $19.28 | $19.28 | 5,500 | — | — |
| 2023-10-18 | $19.02 | $19.02 | 3,100 | — | — |
| 2023-10-17 | $19.69 | $19.69 | 800 | — | — |
| 2023-10-16 | $20.80 | $20.80 | 1,800 | — | — |
| 2023-10-13 | $20.50 | $20.50 | 300 | — | — |
| 2023-10-12 | $20.26 | $20.26 | 1,200 | — | — |
| 2023-10-11 | $20.53 | $20.53 | 2,200 | — | — |
| 2023-10-10 | $21.00 | $21.00 | 600 | — | — |
| 2023-10-09 | $20.01 | $20.01 | 1,600 | — | — |
| 2023-10-06 | $22.14 | $22.14 | 500 | — | — |
| 2023-10-05 | $21.98 | $21.98 | 600 | — | — |
| 2023-10-04 | $22.27 | $22.27 | 0 | — | — |
| 2023-10-03 | $22.27 | $22.27 | 300 | — | — |
| 2023-10-02 | $22.27 | $22.27 | 200 | — | — |
| 2023-09-29 | $24.38 | $24.38 | 700 | — | — |
| 2023-09-28 | $24.98 | $24.98 | 1,400 | — | — |
| 2023-09-27 | $22.85 | $22.85 | 2,000 | — | — |
| 2023-09-26 | $23.04 | $23.04 | 1,800 | — | — |
| 2023-09-25 | $22.92 | $22.92 | 3,700 | — | — |
| 2023-09-22 | $22.56 | $22.56 | 500 | — | — |
| 2023-09-21 | $24.00 | $24.00 | 2,500 | — | — |
| 2023-09-20 | $22.24 | $22.24 | 2,900 | — | — |
| 2023-09-19 | $21.97 | $21.97 | 800 | — | — |
| 2023-09-18 | $21.51 | $21.51 | 400 | — | — |
| 2023-09-15 | $21.51 | $21.51 | 200 | — | — |
| 2023-09-14 | $20.00 | $20.00 | 3,300 | — | — |
| 2023-09-13 | $21.45 | $21.45 | 1,000 | — | — |
| 2023-09-12 | $21.45 | $21.45 | 200 | — | — |
| 2023-09-11 | $22.10 | $22.10 | 0 | — | — |
| 2023-09-08 | $22.10 | $22.10 | 0 | — | — |
| 2023-09-07 | $22.10 | $22.10 | 700 | — | — |
| 2023-09-06 | $22.03 | $22.03 | 0 | — | — |
| 2023-09-05 | $22.03 | $22.03 | 300 | — | — |
| 2023-09-01 | $22.03 | $22.03 | 0 | — | — |
| 2023-08-31 | $22.03 | $22.03 | 200 | — | — |
| 2023-08-30 | $23.37 | $23.37 | 0 | — | — |
| 2023-08-29 | $23.37 | $23.37 | 300 | — | — |
| 2023-08-28 | $23.37 | $23.37 | 0 | — | — |
| 2023-08-25 | $23.37 | $23.37 | 0 | — | — |
| 2023-08-24 | $23.37 | $23.37 | 300 | — | — |
| 2023-08-23 | $22.64 | $22.64 | 0 | — | — |
| 2023-08-22 | $22.64 | $22.64 | 3,400 | — | — |
| 2023-08-21 | $22.50 | $22.50 | 1,500 | — | — |
| 2023-08-18 | $24.05 | $24.05 | 100 | — | — |
| 2023-08-17 | $24.05 | $24.05 | 300 | — | — |
| 2023-08-16 | $24.05 | $24.05 | 100 | — | — |
| 2023-08-15 | $24.05 | $24.05 | 0 | — | — |
| 2023-08-14 | $24.05 | $24.05 | 0 | — | — |
| 2023-08-11 | $24.05 | $24.05 | 100 | — | — |
| 2023-08-10 | $23.89 | $23.89 | 100 | — | — |
| 2023-08-09 | $23.59 | $23.59 | 1,000 | — | — |
| 2023-08-08 | $22.30 | $22.30 | 0 | — | — |
| 2023-08-07 | $22.30 | $22.30 | 0 | — | — |
| 2023-08-04 | $22.30 | $22.30 | 0 | — | — |
| 2023-08-03 | $22.30 | $22.30 | 600 | — | — |
| 2023-08-02 | $22.09 | $22.09 | 500 | — | — |
| 2023-08-01 | $21.45 | $21.45 | 200 | — | — |
| 2023-07-31 | $21.45 | $21.45 | 200 | — | — |
| 2023-07-28 | $21.45 | $21.45 | 100 | — | — |
| 2023-07-27 | $21.45 | $21.45 | 1,500 | — | — |
| 2023-07-26 | $20.06 | $20.06 | 1,200 | — | — |
| 2023-07-25 | $20.06 | $20.06 | 1,400 | — | — |
| 2023-07-24 | $21.45 | $21.45 | 3,000 | — | — |
| 2023-07-21 | $22.06 | $22.06 | 200 | — | — |
| 2023-07-20 | $22.54 | $22.54 | 2,300 | — | — |
| 2023-07-19 | $21.32 | $21.32 | 700 | — | — |
| 2023-07-18 | $21.32 | $21.32 | 1,100 | — | — |
| 2023-07-17 | $21.32 | $21.32 | 1,900 | — | — |
| 2023-07-14 | $19.64 | $19.64 | 100 | — | — |
| 2023-07-13 | $19.64 | $19.64 | 0 | — | — |
| 2023-07-12 | $19.64 | $19.64 | 0 | — | — |
| 2023-07-11 | $19.64 | $19.64 | 900 | — | — |
| 2023-07-10 | $19.83 | $19.83 | 1,400 | — | — |
| 2023-07-07 | $20.85 | $20.85 | 400 | — | — |
| 2023-07-06 | $19.08 | $19.08 | 0 | — | — |
| 2023-07-05 | $19.08 | $19.08 | 0 | — | — |
| 2023-07-03 | $19.08 | $19.08 | 0 | — | — |
| 2023-06-30 | $19.08 | $19.08 | 0 | — | — |
| 2023-06-29 | $19.08 | $19.08 | 600 | — | — |
| 2023-06-28 | $18.94 | $18.94 | 1,300 | — | — |
| 2023-06-27 | $19.20 | $19.20 | 1,400 | — | — |
| 2023-06-26 | $19.34 | $19.34 | 400 | — | — |
| 2023-06-23 | $20.00 | $20.00 | 0 | — | — |
| 2023-06-22 | $20.00 | $20.00 | 0 | — | — |
| 2023-06-21 | $20.00 | $20.00 | 500 | — | — |
| 2023-06-20 | $20.00 | $20.00 | 0 | — | — |
| 2023-06-16 | $20.00 | $20.00 | 500 | — | — |
| 2023-06-15 | $19.88 | $19.88 | 4,000 | — | — |
| 2023-06-14 | $19.43 | $19.43 | 4,200 | — | — |
| 2023-06-13 | $19.21 | $19.21 | 6,300 | — | — |
| 2023-06-12 | $19.57 | $19.57 | 7,200 | — | — |
| 2023-06-09 | $18.96 | $18.96 | 300 | — | — |
| 2023-06-08 | $18.95 | $18.95 | 100 | — | — |
| 2023-06-07 | $18.22 | $18.22 | 1,900 | — | — |
| 2023-06-06 | $17.64 | $17.64 | 800 | — | — |
| 2023-06-05 | $17.85 | $17.85 | 8,300 | — | — |
| 2023-06-02 | $18.63 | $18.63 | 1,000 | — | — |
| 2023-06-01 | $18.40 | $18.40 | 2,800 | — | — |
| 2023-05-31 | $18.09 | $18.09 | 4,000 | — | — |
| 2023-05-30 | $18.40 | $18.40 | 4,600 | — | — |
| 2023-05-26 | $18.49 | $18.49 | 0 | — | — |
| 2023-05-25 | $18.49 | $18.49 | 100 | — | — |
| 2023-05-24 | $19.29 | $19.29 | 500 | — | — |
| 2023-05-23 | $19.29 | $19.29 | 200 | — | — |
| 2023-05-22 | $18.76 | $18.76 | 200 | — | — |
| 2023-05-19 | $18.58 | $18.58 | 100 | — | — |
| 2023-05-18 | $18.58 | $18.58 | 0 | — | — |
| 2023-05-17 | $18.58 | $18.58 | 0 | — | — |
| 2023-05-16 | $18.58 | $18.58 | 300 | — | — |
| 2023-05-15 | $18.52 | $18.52 | 400 | — | — |
| 2023-05-12 | $17.31 | $17.31 | 0 | — | — |
| 2023-05-11 | $17.31 | $17.31 | 0 | — | — |
| 2023-05-10 | $17.31 | $17.31 | 300 | — | — |
| 2023-05-09 | $17.31 | $17.31 | 300 | — | — |
| 2023-05-08 | $17.31 | $17.31 | 0 | — | — |
| 2023-05-05 | $17.31 | $17.31 | 200 | — | — |
| 2023-05-04 | $16.38 | $16.38 | 0 | — | — |
| 2023-05-03 | $16.38 | $16.38 | 100 | — | — |
| 2023-05-02 | $16.38 | $16.38 | 600 | — | — |
| 2023-05-01 | $16.72 | $16.72 | 0 | — | — |
| 2023-04-28 | $16.72 | $16.72 | 0 | — | — |
| 2023-04-27 | $16.72 | $16.72 | 0 | — | — |
| 2023-04-26 | $16.72 | $16.72 | 0 | — | — |
| 2023-04-25 | $16.72 | $16.72 | 100 | — | — |
| 2023-04-24 | $16.56 | $16.56 | 300 | — | — |
| 2023-04-21 | $16.56 | $16.56 | 4,500 | — | — |
| 2023-04-20 | $17.06 | $17.06 | 600 | — | — |
| 2023-04-19 | $16.91 | $16.91 | 1,600 | — | — |
| 2023-04-18 | $18.12 | $18.12 | 8,300 | — | — |
| 2023-04-17 | $17.06 | $17.06 | 0 | — | — |
| 2023-04-14 | $17.06 | $17.06 | 0 | — | — |
| 2023-04-13 | $17.06 | $17.06 | 0 | — | — |
| 2023-04-12 | $17.06 | $17.06 | 0 | — | — |
| 2023-04-11 | $17.06 | $17.06 | 300 | — | — |
| 2023-04-10 | $17.61 | $17.61 | 0 | — | — |
| 2023-04-06 | $17.61 | $17.61 | 0 | — | — |
| 2023-04-05 | $17.61 | $17.61 | 0 | — | — |
| 2023-04-04 | $17.61 | $17.61 | 700 | — | — |
| 2023-04-03 | $17.25 | $17.25 | 0 | — | — |
| 2023-03-31 | $17.25 | $17.25 | 300 | — | — |
| 2023-03-30 | $17.11 | $17.11 | 0 | — | — |
| 2023-03-29 | $17.11 | $17.11 | 300 | — | — |
| 2023-03-28 | $18.22 | $18.22 | 0 | — | — |
| 2023-03-27 | $18.22 | $18.22 | 0 | — | — |
| 2023-03-24 | $18.22 | $18.22 | 300 | — | — |
| 2023-03-23 | $17.50 | $17.50 | 400 | — | — |
| 2023-03-22 | $17.50 | $17.50 | 600 | — | — |
| 2023-03-21 | $17.50 | $17.50 | 400 | — | — |
| 2023-03-20 | $17.28 | $17.28 | 900 | — | — |
| 2023-03-17 | $17.50 | $17.50 | 600 | — | — |
| 2023-03-16 | $18.06 | $18.06 | 0 | — | — |
| 2023-03-15 | $18.06 | $18.06 | 200 | — | — |
| 2023-03-14 | $18.06 | $18.06 | 7,800 | — | — |
| 2023-03-13 | $17.70 | $17.70 | 1,000 | — | — |
| 2023-03-10 | $17.85 | $17.85 | 2,000 | — | — |
| 2023-03-09 | $19.24 | $19.24 | 100 | — | — |
| 2023-03-08 | $19.24 | $19.24 | 300 | — | — |
| 2023-03-07 | $19.24 | $19.24 | 200 | — | — |
| 2023-03-06 | $18.31 | $18.31 | 0 | — | — |
| 2023-03-03 | $18.31 | $18.31 | 0 | — | — |
| 2023-03-02 | $18.31 | $18.31 | 1,800 | — | — |
| 2023-03-01 | $18.60 | $18.60 | 2,800 | — | — |
| 2023-02-28 | $18.40 | $18.40 | 600 | — | — |
| 2023-02-27 | $18.40 | $18.40 | 700 | — | — |
| 2023-02-24 | $18.90 | $18.90 | 3,100 | — | — |
| 2023-02-23 | $18.86 | $18.86 | 1,300 | — | — |
| 2023-02-22 | $19.25 | $19.25 | 600 | — | — |
| 2023-02-21 | $19.64 | $19.64 | 500 | — | — |
| 2023-02-17 | $20.00 | $20.00 | 0 | — | — |
| 2023-02-16 | $20.00 | $20.00 | 300 | — | — |
| 2023-02-15 | $20.00 | $20.00 | 900 | — | — |
| 2023-02-14 | $19.61 | $19.61 | 900 | — | — |
| 2023-02-13 | $19.21 | $19.21 | 300 | — | — |
| 2023-02-10 | $19.29 | $19.29 | 0 | — | — |
| 2023-02-09 | $19.29 | $19.29 | 800 | — | — |
| 2023-02-08 | $20.00 | $20.00 | 1,700 | — | — |
| 2023-02-07 | $22.83 | $22.83 | 400 | — | — |
| 2023-02-06 | $22.83 | $22.83 | 600 | — | — |
| 2023-02-03 | $22.83 | $22.83 | 1,000 | — | — |
| 2023-02-02 | $21.03 | $21.03 | 0 | — | — |
| 2023-02-01 | $21.03 | $21.03 | 0 | — | — |
| 2023-01-31 | $21.03 | $21.03 | 500 | — | — |
| 2023-01-30 | $21.03 | $21.03 | 1,400 | — | — |
| 2023-01-27 | $21.77 | $21.77 | 200 | — | — |
| 2023-01-26 | $22.32 | $22.32 | 0 | — | — |
| 2023-01-25 | $22.32 | $22.32 | 100 | — | — |
| 2023-01-24 | $23.59 | $23.59 | 0 | — | — |
| 2023-01-23 | $23.59 | $23.59 | 1,000 | — | — |
| 2023-01-20 | $21.27 | $21.27 | 300 | — | — |
| 2023-01-19 | $21.24 | $21.24 | 1,500 | — | — |
| 2023-01-18 | $23.10 | $23.10 | 2,000 | — | — |
| 2023-01-17 | $20.00 | $20.00 | 0 | — | — |
| 2023-01-13 | $20.00 | $20.00 | 1,500 | — | — |
| 2023-01-12 | $20.68 | $20.68 | 300 | — | — |
| 2023-01-11 | $19.54 | $19.54 | 0 | — | — |
| 2023-01-10 | $19.54 | $19.54 | 400 | — | — |
| 2023-01-09 | $18.90 | $18.90 | 1,000 | — | — |
| 2023-01-06 | $18.90 | $18.90 | 300 | — | — |
| 2023-01-05 | $19.20 | $19.20 | 0 | — | — |
| 2023-01-04 | $19.20 | $19.20 | 900 | — | — |
| 2023-01-03 | $19.41 | $19.41 | 3,100 | — | — |