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
- 2020-02-28 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 | $20.20 | $20.20 | 27,070 | — | — |
| 2023-12-28 | $20.20 | $20.20 | 29,310 | — | — |
| 2023-12-27 | $18.84 | $18.84 | 16,985 | — | — |
| 2023-12-26 | $19.16 | $19.16 | 27,495 | — | — |
| 2023-12-22 | $19.72 | $19.72 | 57,055 | — | — |
| 2023-12-21 | $18.24 | $18.24 | 119,905 | — | — |
| 2023-12-20 | $16.30 | $16.30 | 811,085 | — | — |
| 2023-12-19 | $15.18 | $15.18 | 16,530 | — | — |
| 2023-12-18 | $14.44 | $14.44 | 8,225 | — | — |
| 2023-12-15 | $15.02 | $15.02 | 12,465 | — | — |
| 2023-12-14 | $14.72 | $14.72 | 11,135 | — | — |
| 2023-12-13 | $14.00 | $14.00 | 18,875 | — | — |
| 2023-12-12 | $13.20 | $13.20 | 4,785 | — | — |
| 2023-12-11 | $12.84 | $12.84 | 9,865 | — | — |
| 2023-12-08 | $12.94 | $12.94 | 17,065 | — | — |
| 2023-12-07 | $12.80 | $12.80 | 16,290 | — | — |
| 2023-12-06 | $12.74 | $12.74 | 13,560 | — | — |
| 2023-12-05 | $12.44 | $12.44 | 57,035 | — | — |
| 2023-12-04 | $12.70 | $12.70 | 11,020 | — | — |
| 2023-12-01 | $13.34 | $13.34 | 22,755 | — | — |
| 2023-11-30 | $12.62 | $12.62 | 8,090 | — | — |
| 2023-11-29 | $13.20 | $13.20 | 7,755 | — | — |
| 2023-11-28 | $14.54 | $14.54 | 32,240 | — | — |
| 2023-11-27 | $12.36 | $12.36 | 21,755 | — | — |
| 2023-11-24 | $12.40 | $12.40 | 6,025 | — | — |
| 2023-11-22 | $12.26 | $12.26 | 10,390 | — | — |
| 2023-11-21 | $12.40 | $12.40 | 4,930 | — | — |
| 2023-11-20 | $12.58 | $12.58 | 5,770 | — | — |
| 2023-11-17 | $12.00 | $12.00 | 14,290 | — | — |
| 2023-11-16 | $12.04 | $12.04 | 20,765 | — | — |
| 2023-11-15 | $12.56 | $12.56 | 11,400 | — | — |
| 2023-11-14 | $13.20 | $13.20 | 28,365 | — | — |
| 2023-11-13 | $12.00 | $12.00 | 26,250 | — | — |
| 2023-11-10 | $12.00 | $12.00 | 46,240 | — | — |
| 2023-11-09 | $13.40 | $13.40 | 8,215 | — | — |
| 2023-11-08 | $13.92 | $13.92 | 9,655 | — | — |
| 2023-11-07 | $13.82 | $13.82 | 47,055 | — | — |
| 2023-11-06 | $13.36 | $13.36 | 14,370 | — | — |
| 2023-11-03 | $13.12 | $13.12 | 15,905 | — | — |
| 2023-11-02 | $13.60 | $13.60 | 30,335 | — | — |
| 2023-11-01 | $12.88 | $12.88 | 16,700 | — | — |
| 2023-10-31 | $12.80 | $12.80 | 3,530 | — | — |
| 2023-10-30 | $13.58 | $13.58 | 2,740 | — | — |
| 2023-10-27 | $12.70 | $12.70 | 12,145 | — | — |
| 2023-10-26 | $13.00 | $13.00 | 8,055 | — | — |
| 2023-10-25 | $13.08 | $13.08 | 4,955 | — | — |
| 2023-10-24 | $13.14 | $13.14 | 3,480 | — | — |
| 2023-10-23 | $13.38 | $13.38 | 9,195 | — | — |
| 2023-10-20 | $13.16 | $13.16 | 3,210 | — | — |
| 2023-10-19 | $13.58 | $13.58 | 2,995 | — | — |
| 2023-10-18 | $13.18 | $13.18 | 3,170 | — | — |
| 2023-10-17 | $13.60 | $13.60 | 13,460 | — | — |
| 2023-10-16 | $13.48 | $13.48 | 2,380 | — | — |
| 2023-10-13 | $13.20 | $13.20 | 4,880 | — | — |
| 2023-10-12 | $13.28 | $13.28 | 4,790 | — | — |
| 2023-10-11 | $13.46 | $13.46 | 2,465 | — | — |
| 2023-10-10 | $13.26 | $13.26 | 4,080 | — | — |
| 2023-10-09 | $14.18 | $14.18 | 26,445 | — | — |
| 2023-10-06 | $13.00 | $13.00 | 3,730 | — | — |
| 2023-10-05 | $12.70 | $12.70 | 5,340 | — | — |
| 2023-10-04 | $12.62 | $12.62 | 4,755 | — | — |
| 2023-10-03 | $12.70 | $12.70 | 4,125 | — | — |
| 2023-10-02 | $13.18 | $13.18 | 7,870 | — | — |
| 2023-09-29 | $13.16 | $13.16 | 7,150 | — | — |
| 2023-09-28 | $13.24 | $13.24 | 5,160 | — | — |
| 2023-09-27 | $13.28 | $13.28 | 5,470 | — | — |
| 2023-09-26 | $13.52 | $13.52 | 15,600 | — | — |
| 2023-09-25 | $13.40 | $13.40 | 8,220 | — | — |
| 2023-09-22 | $13.50 | $13.50 | 4,295 | — | — |
| 2023-09-21 | $13.64 | $13.64 | 6,105 | — | — |
| 2023-09-20 | $13.76 | $13.76 | 13,695 | — | — |
| 2023-09-19 | $14.26 | $14.26 | 21,185 | — | — |
| 2023-09-18 | $14.92 | $14.92 | 2,465 | — | — |
| 2023-09-15 | $14.92 | $14.92 | 10,885 | — | — |
| 2023-09-14 | $15.02 | $15.02 | 10,400 | — | — |
| 2023-09-13 | $14.90 | $14.90 | 4,755 | — | — |
| 2023-09-12 | $15.22 | $15.22 | 4,285 | — | — |
| 2023-09-11 | $15.20 | $15.20 | 4,525 | — | — |
| 2023-09-08 | $15.32 | $15.32 | 6,255 | — | — |
| 2023-09-07 | $15.24 | $15.24 | 7,765 | — | — |
| 2023-09-06 | $15.42 | $15.42 | 3,785 | — | — |
| 2023-09-05 | $15.88 | $15.88 | 5,815 | — | — |
| 2023-09-01 | $15.48 | $15.48 | 4,075 | — | — |
| 2023-08-31 | $15.62 | $15.62 | 6,550 | — | — |
| 2023-08-30 | $15.60 | $15.60 | 7,535 | — | — |
| 2023-08-29 | $15.80 | $15.80 | 9,415 | — | — |
| 2023-08-28 | $14.98 | $14.98 | 9,075 | — | — |
| 2023-08-25 | $15.30 | $15.30 | 5,115 | — | — |
| 2023-08-24 | $15.40 | $15.40 | 10,915 | — | — |
| 2023-08-23 | $14.80 | $14.80 | 11,495 | — | — |
| 2023-08-22 | $14.64 | $14.64 | 9,765 | — | — |
| 2023-08-21 | $15.00 | $15.00 | 15,525 | — | — |
| 2023-08-18 | $15.10 | $15.10 | 4,390 | — | — |
| 2023-08-17 | $15.40 | $15.40 | 8,360 | — | — |
| 2023-08-16 | $15.80 | $15.80 | 21,390 | — | — |
| 2023-08-15 | $16.06 | $16.06 | 10,605 | — | — |
| 2023-08-14 | $16.14 | $16.14 | 17,220 | — | — |
| 2023-08-11 | $16.30 | $16.30 | 3,070 | — | — |
| 2023-08-10 | $16.40 | $16.40 | 8,865 | — | — |
| 2023-08-09 | $16.22 | $16.22 | 20,310 | — | — |
| 2023-08-08 | $17.04 | $17.04 | 11,685 | — | — |
| 2023-08-07 | $16.70 | $16.70 | 12,305 | — | — |
| 2023-08-04 | $17.60 | $17.60 | 3,985 | — | — |
| 2023-08-03 | $17.40 | $17.40 | 3,615 | — | — |
| 2023-08-02 | $17.54 | $17.54 | 6,050 | — | — |
| 2023-08-01 | $17.80 | $17.80 | 4,470 | — | — |
| 2023-07-31 | $17.62 | $17.62 | 8,300 | — | — |
| 2023-07-28 | $17.54 | $17.54 | 5,665 | — | — |
| 2023-07-27 | $16.96 | $16.96 | 7,575 | — | — |
| 2023-07-26 | $18.00 | $18.00 | 9,540 | — | — |
| 2023-07-25 | $17.40 | $17.40 | 17,400 | — | — |
| 2023-07-24 | $18.82 | $18.82 | 12,750 | — | — |
| 2023-07-21 | $19.86 | $19.86 | 7,360 | — | — |
| 2023-07-20 | $20.00 | $20.00 | 5,510 | — | — |
| 2023-07-19 | $20.20 | $20.20 | 12,345 | — | — |
| 2023-07-18 | $20.20 | $20.20 | 4,795 | — | — |
| 2023-07-17 | $20.00 | $20.00 | 5,205 | — | — |
| 2023-07-14 | $20.10 | $20.10 | 11,640 | — | — |
| 2023-07-13 | $20.20 | $20.20 | 6,925 | — | — |
| 2023-07-12 | $19.40 | $19.40 | 15,155 | — | — |
| 2023-07-11 | $19.40 | $19.40 | 15,655 | — | — |
| 2023-07-10 | $18.60 | $18.60 | 8,885 | — | — |
| 2023-07-07 | $18.40 | $18.40 | 3,615 | — | — |
| 2023-07-06 | $18.02 | $18.02 | 4,485 | — | — |
| 2023-07-05 | $17.96 | $17.96 | 8,610 | — | — |
| 2023-07-03 | $18.12 | $18.12 | 9,060 | — | — |
| 2023-06-30 | $18.82 | $18.82 | 40,885 | — | — |
| 2023-06-29 | $18.06 | $18.06 | 30,110 | — | — |
| 2023-06-28 | $16.32 | $16.32 | 32,515 | — | — |
| 2023-06-27 | $16.60 | $16.60 | 38,900 | — | — |
| 2023-06-26 | $16.60 | $16.60 | 16,890 | — | — |
| 2023-06-23 | $16.60 | $16.60 | 16,780 | — | — |
| 2023-06-22 | $16.60 | $16.60 | 15,600 | — | — |
| 2023-06-21 | $17.46 | $17.46 | 32,375 | — | — |
| 2023-06-20 | $18.54 | $18.54 | 9,885 | — | — |
| 2023-06-16 | $19.24 | $19.24 | 6,195 | — | — |
| 2023-06-15 | $18.96 | $18.96 | 10,430 | — | — |
| 2023-06-14 | $18.20 | $18.20 | 38,990 | — | — |
| 2023-06-13 | $18.74 | $18.74 | 155,030 | — | — |
| 2023-06-12 | $20.40 | $20.40 | 12,400 | — | — |
| 2023-06-09 | $19.22 | $19.22 | 11,825 | — | — |
| 2023-06-08 | $19.64 | $19.64 | 10,610 | — | — |
| 2023-06-07 | $19.98 | $19.98 | 6,570 | — | — |
| 2023-06-06 | $19.40 | $19.40 | 16,675 | — | — |
| 2023-06-05 | $19.78 | $19.78 | 5,290 | — | — |
| 2023-06-02 | $19.30 | $19.30 | 8,290 | — | — |
| 2023-06-01 | $19.48 | $19.48 | 3,025 | — | — |
| 2023-05-31 | $19.02 | $19.02 | 4,710 | — | — |
| 2023-05-30 | $19.38 | $19.38 | 6,335 | — | — |
| 2023-05-26 | $20.32 | $20.32 | 2,005 | — | — |
| 2023-05-25 | $20.00 | $20.00 | 4,960 | — | — |
| 2023-05-24 | $20.60 | $20.60 | 10,155 | — | — |
| 2023-05-23 | $21.40 | $21.40 | 7,005 | — | — |
| 2023-05-22 | $20.60 | $20.60 | 4,225 | — | — |
| 2023-05-19 | $19.80 | $19.80 | 2,705 | — | — |
| 2023-05-18 | $19.54 | $19.54 | 4,255 | — | — |
| 2023-05-17 | $19.64 | $19.64 | 3,090 | — | — |
| 2023-05-16 | $20.00 | $20.00 | 1,995 | — | — |
| 2023-05-15 | $20.60 | $20.60 | 6,170 | — | — |
| 2023-05-12 | $20.20 | $20.20 | 2,670 | — | — |
| 2023-05-11 | $20.00 | $20.00 | 7,295 | — | — |
| 2023-05-10 | $20.20 | $20.20 | 2,945 | — | — |
| 2023-05-09 | $20.80 | $20.80 | 5,835 | — | — |
| 2023-05-08 | $20.20 | $20.20 | 3,170 | — | — |
| 2023-05-05 | $20.60 | $20.60 | 12,125 | — | — |
| 2023-05-04 | $20.80 | $20.80 | 2,780 | — | — |
| 2023-05-03 | $19.64 | $19.64 | 3,690 | — | — |
| 2023-05-02 | $19.80 | $19.80 | 1,315 | — | — |
| 2023-05-01 | $20.20 | $20.20 | 3,010 | — | — |
| 2023-04-28 | $20.80 | $20.80 | 6,000 | — | — |
| 2023-04-27 | $20.60 | $20.60 | 3,425 | — | — |
| 2023-04-26 | $19.04 | $19.04 | 6,505 | — | — |
| 2023-04-25 | $19.86 | $19.86 | 4,295 | — | — |
| 2023-04-24 | $20.20 | $20.20 | 4,145 | — | — |
| 2023-04-21 | $19.50 | $19.50 | 7,540 | — | — |
| 2023-04-20 | $20.20 | $20.20 | 7,890 | — | — |
| 2023-04-19 | $20.60 | $20.60 | 6,585 | — | — |
| 2023-04-18 | $21.40 | $21.40 | 16,985 | — | — |
| 2023-04-17 | $21.00 | $21.00 | 3,620 | — | — |
| 2023-04-14 | $21.40 | $21.40 | 7,130 | — | — |
| 2023-04-13 | $21.40 | $21.40 | 9,215 | — | — |
| 2023-04-12 | $21.00 | $21.00 | 5,515 | — | — |
| 2023-04-11 | $20.80 | $20.80 | 3,800 | — | — |
| 2023-04-10 | $20.60 | $20.60 | 5,370 | — | — |
| 2023-04-06 | $20.80 | $20.80 | 10,070 | — | — |
| 2023-04-05 | $20.90 | $20.90 | 13,435 | — | — |
| 2023-04-04 | $21.20 | $21.20 | 12,130 | — | — |
| 2023-04-03 | $23.80 | $23.80 | 44,100 | — | — |
| 2023-03-31 | $19.16 | $19.16 | 16,280 | — | — |
| 2023-03-30 | $19.60 | $19.60 | 4,675 | — | — |
| 2023-03-29 | $19.78 | $19.78 | 9,375 | — | — |
| 2023-03-28 | $19.40 | $19.40 | 6,540 | — | — |
| 2023-03-27 | $20.60 | $20.60 | 7,595 | — | — |
| 2023-03-24 | $20.80 | $20.80 | 3,860 | — | — |
| 2023-03-23 | $20.80 | $20.80 | 8,785 | — | — |
| 2023-03-22 | $21.80 | $21.80 | 5,790 | — | — |
| 2023-03-21 | $21.60 | $21.60 | 2,590 | — | — |
| 2023-03-20 | $22.20 | $22.20 | 4,025 | — | — |
| 2023-03-17 | $22.40 | $22.40 | 16,310 | — | — |
| 2023-03-16 | $21.60 | $21.60 | 3,560 | — | — |
| 2023-03-15 | $21.60 | $21.60 | 6,515 | — | — |
| 2023-03-14 | $23.00 | $23.00 | 6,640 | — | — |
| 2023-03-13 | $21.80 | $21.80 | 11,235 | — | — |
| 2023-03-10 | $23.00 | $23.00 | 9,160 | — | — |
| 2023-03-09 | $25.00 | $25.00 | 7,290 | — | — |
| 2023-03-08 | $26.20 | $26.20 | 5,015 | — | — |
| 2023-03-07 | $25.20 | $25.20 | 20,675 | — | — |
| 2023-03-06 | $24.60 | $24.60 | 14,235 | — | — |
| 2023-03-03 | $24.60 | $24.60 | 7,495 | — | — |
| 2023-03-02 | $24.60 | $24.60 | 6,185 | — | — |
| 2023-03-01 | $25.80 | $25.80 | 14,165 | — | — |
| 2023-02-28 | $24.60 | $24.60 | 4,310 | — | — |
| 2023-02-27 | $25.20 | $25.20 | 4,085 | — | — |
| 2023-02-24 | $23.40 | $23.40 | 18,400 | — | — |
| 2023-02-23 | $25.40 | $25.40 | 10,495 | — | — |
| 2023-02-22 | $24.60 | $24.60 | 4,055 | — | — |
| 2023-02-21 | $24.20 | $24.20 | 13,720 | — | — |
| 2023-02-17 | $25.20 | $25.20 | 5,785 | — | — |
| 2023-02-16 | $26.20 | $26.20 | 2,850 | — | — |
| 2023-02-15 | $26.20 | $26.20 | 4,245 | — | — |
| 2023-02-14 | $25.80 | $25.80 | 5,890 | — | — |
| 2023-02-13 | $25.80 | $25.80 | 9,845 | — | — |
| 2023-02-10 | $26.60 | $26.60 | 3,905 | — | — |
| 2023-02-09 | $28.00 | $28.00 | 3,300 | — | — |
| 2023-02-08 | $29.20 | $29.20 | 10,835 | — | — |
| 2023-02-07 | $31.00 | $31.00 | 4,000 | — | — |
| 2023-02-06 | $30.00 | $30.00 | 4,075 | — | — |
| 2023-02-03 | $31.00 | $31.00 | 5,240 | — | — |
| 2023-02-02 | $31.20 | $31.20 | 8,390 | — | — |
| 2023-02-01 | $29.80 | $29.80 | 4,995 | — | — |
| 2023-01-31 | $29.20 | $29.20 | 1,980 | — | — |
| 2023-01-30 | $28.60 | $28.60 | 4,310 | — | — |
| 2023-01-27 | $30.60 | $30.60 | 13,595 | — | — |
| 2023-01-26 | $30.60 | $30.60 | 3,365 | — | — |
| 2023-01-25 | $31.20 | $31.20 | 3,910 | — | — |
| 2023-01-24 | $31.80 | $31.80 | 4,320 | — | — |
| 2023-01-23 | $31.00 | $31.00 | 5,120 | — | — |
| 2023-01-20 | $32.40 | $32.40 | 2,390 | — | — |
| 2023-01-19 | $31.20 | $31.20 | 1,540 | — | — |
| 2023-01-18 | $31.00 | $31.00 | 8,465 | — | — |
| 2023-01-17 | $33.40 | $33.40 | 3,175 | — | — |
| 2023-01-13 | $32.80 | $32.80 | 3,580 | — | — |
| 2023-01-12 | $32.60 | $32.60 | 8,120 | — | — |
| 2023-01-11 | $34.20 | $34.20 | 2,230 | — | — |
| 2023-01-10 | $33.80 | $33.80 | 9,755 | — | — |
| 2023-01-09 | $36.80 | $36.80 | 9,950 | — | — |
| 2023-01-06 | $37.60 | $37.60 | 12,485 | — | — |
| 2023-01-05 | $35.20 | $35.20 | 33,645 | — | — |
| 2023-01-04 | $35.60 | $35.60 | 12,205 | — | — |
| 2023-01-03 | $32.40 | $32.40 | 15,505 | — | — |