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
- 2018-08-10 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 | $18.43 | $21.50 | 11,800 | — | — |
| 2023-12-28 | $18.56 | $21.65 | 17,300 | — | — |
| 2023-12-27 | $18.96 | $22.12 | 27,200 | — | — |
| 2023-12-26 | $18.82 | $21.95 | 9,200 | — | — |
| 2023-12-22 | $18.74 | $21.86 | 17,700 | — | — |
| 2023-12-21 | $19.00 | $22.16 | 27,900 | — | — |
| 2023-12-20 | $18.61 | $21.71 | 32,100 | — | — |
| 2023-12-19 | $18.59 | $21.69 | 48,300 | — | — |
| 2023-12-18 | $18.29 | $21.34 | 49,500 | — | — |
| 2023-12-15 | $18.14 | $21.16 | 72,600 | — | — |
| 2023-12-14 | $17.71 | $20.66 | 39,900 | — | — |
| 2023-12-13 | $16.58 | $19.34 | 123,800 | — | — |
| 2023-12-12 | $17.20 | $20.06 | 9,500 | — | — |
| 2023-12-11 | $17.17 | $20.03 | 18,700 | — | — |
| 2023-12-08 | $17.09 | $19.94 | 22,800 | — | — |
| 2023-12-07 | $16.76 | $19.55 | 16,300 | — | — |
| 2023-12-06 | $16.08 | $18.76 | 37,100 | — | — |
| 2023-12-05 | $16.33 | $19.05 | 15,200 | — | — |
| 2023-12-04 | $16.49 | $19.24 | 13,700 | — | — |
| 2023-12-01 | $16.28 | $18.99 | 19,400 | — | — |
| 2023-11-30 | $15.50 | $18.08 | 21,900 | — | — |
| 2023-11-29 | $15.81 | $18.44 | 15,900 | — | — |
| 2023-11-28 | $15.65 | $18.26 | 8,900 | — | — |
| 2023-11-27 | $15.48 | $18.06 | 19,600 | — | — |
| 2023-11-24 | $15.85 | $18.49 | 3,600 | — | — |
| 2023-11-22 | $15.82 | $18.45 | 15,400 | — | — |
| 2023-11-21 | $15.52 | $18.10 | 30,300 | — | — |
| 2023-11-20 | $15.88 | $18.52 | 9,500 | — | — |
| 2023-11-17 | $15.85 | $18.49 | 23,400 | — | — |
| 2023-11-16 | $15.87 | $18.51 | 15,700 | — | — |
| 2023-11-15 | $15.71 | $18.33 | 29,100 | — | — |
| 2023-11-14 | $15.97 | $18.63 | 44,700 | — | — |
| 2023-11-13 | $15.01 | $17.51 | 10,400 | — | — |
| 2023-11-10 | $15.29 | $17.84 | 14,600 | — | — |
| 2023-11-09 | $15.15 | $17.67 | 11,400 | — | — |
| 2023-11-08 | $15.26 | $17.80 | 14,800 | — | — |
| 2023-11-07 | $15.71 | $18.12 | 12,800 | — | — |
| 2023-11-06 | $15.80 | $18.22 | 13,900 | — | — |
| 2023-11-03 | $15.97 | $18.42 | 32,300 | — | — |
| 2023-11-02 | $15.51 | $17.89 | 25,600 | — | — |
| 2023-11-01 | $15.00 | $17.30 | 24,400 | — | — |
| 2023-10-31 | $15.38 | $17.74 | 9,100 | — | — |
| 2023-10-30 | $15.31 | $17.66 | 5,500 | — | — |
| 2023-10-27 | $15.22 | $17.55 | 17,100 | — | — |
| 2023-10-26 | $15.19 | $17.52 | 37,000 | — | — |
| 2023-10-25 | $15.04 | $17.34 | 11,700 | — | — |
| 2023-10-24 | $15.02 | $17.32 | 23,500 | — | — |
| 2023-10-23 | $14.97 | $17.26 | 11,500 | — | — |
| 2023-10-20 | $15.08 | $17.39 | 24,100 | — | — |
| 2023-10-19 | $15.40 | $17.76 | 13,000 | — | — |
| 2023-10-18 | $15.68 | $18.08 | 20,300 | — | — |
| 2023-10-17 | $15.72 | $18.13 | 26,900 | — | — |
| 2023-10-16 | $15.58 | $17.97 | 18,300 | — | — |
| 2023-10-13 | $15.26 | $17.60 | 33,700 | — | — |
| 2023-10-12 | $15.46 | $17.83 | 50,400 | — | — |
| 2023-10-11 | $15.73 | $18.14 | 64,800 | — | — |
| 2023-10-10 | $15.48 | $17.85 | 152,500 | — | — |
| 2023-10-09 | $15.37 | $17.72 | 25,900 | — | — |
| 2023-10-06 | $15.25 | $17.59 | 30,700 | — | — |
| 2023-10-05 | $15.40 | $17.76 | 51,100 | — | — |
| 2023-10-04 | $15.26 | $17.60 | 34,800 | — | — |
| 2023-10-03 | $15.00 | $17.30 | 32,300 | — | — |
| 2023-10-02 | $15.08 | $17.39 | 29,500 | — | — |
| 2023-09-29 | $15.45 | $17.82 | 22,300 | — | — |
| 2023-09-28 | $15.44 | $17.80 | 33,200 | — | — |
| 2023-09-27 | $15.35 | $17.70 | 9,800 | — | — |
| 2023-09-26 | $15.45 | $17.82 | 16,300 | — | — |
| 2023-09-25 | $15.41 | $17.77 | 6,900 | — | — |
| 2023-09-22 | $15.28 | $17.62 | 16,700 | — | — |
| 2023-09-21 | $15.58 | $17.97 | 7,000 | — | — |
| 2023-09-20 | $15.68 | $18.08 | 10,800 | — | — |
| 2023-09-19 | $15.62 | $18.01 | 15,500 | — | — |
| 2023-09-18 | $15.80 | $18.22 | 12,400 | — | — |
| 2023-09-15 | $15.92 | $18.36 | 86,900 | — | — |
| 2023-09-14 | $16.11 | $18.58 | 17,200 | — | — |
| 2023-09-13 | $15.91 | $18.35 | 19,300 | — | — |
| 2023-09-12 | $16.19 | $18.67 | 6,500 | — | — |
| 2023-09-11 | $16.22 | $18.70 | 12,300 | — | — |
| 2023-09-08 | $16.00 | $18.45 | 18,000 | — | — |
| 2023-09-07 | $16.01 | $18.46 | 79,400 | — | — |
| 2023-09-06 | $15.96 | $18.40 | 23,900 | — | — |
| 2023-09-05 | $16.02 | $18.47 | 38,600 | — | — |
| 2023-09-01 | $16.62 | $19.17 | 62,900 | — | — |
| 2023-08-31 | $16.05 | $18.51 | 30,200 | — | — |
| 2023-08-30 | $15.61 | $18.00 | 52,400 | — | — |
| 2023-08-29 | $16.09 | $18.55 | 28,000 | — | — |
| 2023-08-28 | $16.20 | $18.68 | 29,400 | — | — |
| 2023-08-25 | $15.87 | $18.30 | 21,400 | — | — |
| 2023-08-24 | $15.94 | $18.38 | 30,800 | — | — |
| 2023-08-23 | $16.05 | $18.51 | 24,900 | — | — |
| 2023-08-22 | $16.02 | $18.47 | 25,600 | — | — |
| 2023-08-21 | $16.01 | $18.46 | 30,300 | — | — |
| 2023-08-18 | $16.20 | $18.68 | 85,100 | — | — |
| 2023-08-17 | $15.36 | $17.71 | 21,200 | — | — |
| 2023-08-16 | $15.40 | $17.76 | 33,100 | — | — |
| 2023-08-15 | $15.17 | $17.49 | 65,600 | — | — |
| 2023-08-14 | $15.56 | $17.94 | 20,000 | — | — |
| 2023-08-11 | $16.02 | $18.47 | 21,700 | — | — |
| 2023-08-10 | $16.02 | $18.47 | 49,400 | — | — |
| 2023-08-09 | $16.13 | $18.39 | 46,600 | — | — |
| 2023-08-08 | $16.27 | $18.55 | 14,500 | — | — |
| 2023-08-07 | $16.46 | $18.77 | 25,700 | — | — |
| 2023-08-04 | $16.18 | $18.45 | 31,300 | — | — |
| 2023-08-03 | $16.46 | $18.77 | 17,100 | — | — |
| 2023-08-02 | $16.23 | $18.51 | 11,900 | — | — |
| 2023-08-01 | $16.52 | $18.84 | 21,200 | — | — |
| 2023-07-31 | $16.32 | $18.61 | 16,300 | — | — |
| 2023-07-28 | $16.24 | $18.52 | 12,900 | — | — |
| 2023-07-27 | $16.85 | $19.21 | 25,800 | — | — |
| 2023-07-26 | $16.65 | $18.99 | 45,100 | — | — |
| 2023-07-25 | $16.44 | $18.75 | 14,300 | — | — |
| 2023-07-24 | $16.44 | $18.75 | 17,800 | — | — |
| 2023-07-21 | $16.32 | $18.61 | 17,200 | — | — |
| 2023-07-20 | $16.31 | $18.60 | 23,800 | — | — |
| 2023-07-19 | $16.83 | $19.19 | 9,800 | — | — |
| 2023-07-18 | $16.55 | $18.87 | 26,900 | — | — |
| 2023-07-17 | $15.96 | $18.20 | 18,100 | — | — |
| 2023-07-14 | $15.49 | $17.66 | 19,300 | — | — |
| 2023-07-13 | $15.46 | $17.63 | 14,900 | — | — |
| 2023-07-12 | $15.46 | $17.63 | 50,800 | — | — |
| 2023-07-11 | $15.61 | $17.80 | 32,900 | — | — |
| 2023-07-10 | $15.23 | $17.37 | 12,900 | — | — |
| 2023-07-07 | $15.22 | $17.36 | 62,800 | — | — |
| 2023-07-06 | $14.81 | $16.89 | 29,500 | — | — |
| 2023-07-05 | $15.07 | $17.18 | 17,500 | — | — |
| 2023-07-03 | $14.86 | $16.94 | 25,100 | — | — |
| 2023-06-30 | $14.71 | $16.77 | 47,400 | — | — |
| 2023-06-29 | $14.77 | $16.84 | 35,600 | — | — |
| 2023-06-28 | $14.84 | $16.92 | 12,600 | — | — |
| 2023-06-27 | $14.83 | $16.91 | 25,500 | — | — |
| 2023-06-26 | $15.06 | $17.17 | 26,600 | — | — |
| 2023-06-23 | $15.63 | $17.82 | 151,300 | — | — |
| 2023-06-22 | $14.99 | $17.09 | 26,600 | — | — |
| 2023-06-21 | $15.14 | $17.26 | 31,200 | — | — |
| 2023-06-20 | $15.19 | $17.32 | 58,800 | — | — |
| 2023-06-16 | $15.54 | $17.72 | 41,600 | — | — |
| 2023-06-15 | $16.03 | $18.28 | 20,600 | — | — |
| 2023-06-14 | $15.84 | $18.06 | 17,900 | — | — |
| 2023-06-13 | $16.04 | $18.29 | 29,900 | — | — |
| 2023-06-12 | $15.95 | $18.19 | 24,100 | — | — |
| 2023-06-09 | $15.89 | $18.12 | 21,100 | — | — |
| 2023-06-08 | $16.00 | $18.24 | 44,500 | — | — |
| 2023-06-07 | $16.43 | $18.74 | 49,700 | — | — |
| 2023-06-06 | $15.86 | $18.09 | 22,800 | — | — |
| 2023-06-05 | $14.96 | $17.06 | 21,600 | — | — |
| 2023-06-02 | $15.17 | $17.30 | 32,500 | — | — |
| 2023-06-01 | $14.32 | $16.33 | 70,500 | — | — |
| 2023-05-31 | $14.09 | $16.07 | 17,100 | — | — |
| 2023-05-30 | $13.98 | $15.94 | 25,600 | — | — |
| 2023-05-26 | $14.00 | $15.96 | 30,700 | — | — |
| 2023-05-25 | $13.92 | $15.87 | 16,800 | — | — |
| 2023-05-24 | $14.17 | $16.16 | 15,500 | — | — |
| 2023-05-23 | $14.39 | $16.41 | 30,300 | — | — |
| 2023-05-22 | $14.02 | $15.99 | 20,000 | — | — |
| 2023-05-19 | $14.00 | $15.96 | 19,400 | — | — |
| 2023-05-18 | $14.31 | $16.32 | 25,100 | — | — |
| 2023-05-17 | $14.20 | $16.19 | 33,700 | — | — |
| 2023-05-16 | $13.51 | $15.41 | 15,900 | — | — |
| 2023-05-15 | $13.49 | $15.38 | 17,700 | — | — |
| 2023-05-12 | $13.44 | $15.33 | 21,200 | — | — |
| 2023-05-11 | $13.40 | $15.28 | 21,300 | — | — |
| 2023-05-10 | $13.79 | $15.52 | 39,200 | — | — |
| 2023-05-09 | $13.41 | $15.09 | 33,600 | — | — |
| 2023-05-08 | $13.53 | $15.23 | 29,600 | — | — |
| 2023-05-05 | $13.79 | $15.52 | 35,300 | — | — |
| 2023-05-04 | $13.35 | $15.02 | 54,500 | — | — |
| 2023-05-03 | $13.41 | $15.09 | 44,800 | — | — |
| 2023-05-02 | $13.61 | $15.32 | 55,500 | — | — |
| 2023-05-01 | $13.72 | $15.44 | 24,800 | — | — |
| 2023-04-28 | $13.82 | $15.55 | 29,300 | — | — |
| 2023-04-27 | $13.48 | $15.17 | 37,400 | — | — |
| 2023-04-26 | $13.30 | $14.97 | 27,600 | — | — |
| 2023-04-25 | $13.22 | $14.88 | 23,300 | — | — |
| 2023-04-24 | $13.44 | $15.13 | 52,600 | — | — |
| 2023-04-21 | $13.11 | $14.75 | 28,500 | — | — |
| 2023-04-20 | $13.23 | $14.89 | 21,800 | — | — |
| 2023-04-19 | $13.39 | $15.07 | 42,000 | — | — |
| 2023-04-18 | $13.15 | $14.80 | 24,500 | — | — |
| 2023-04-17 | $13.44 | $15.13 | 23,400 | — | — |
| 2023-04-14 | $13.19 | $14.84 | 26,900 | — | — |
| 2023-04-13 | $13.57 | $15.27 | 20,700 | — | — |
| 2023-04-12 | $13.32 | $14.99 | 35,800 | — | — |
| 2023-04-11 | $13.63 | $15.34 | 22,600 | — | — |
| 2023-04-10 | $13.60 | $15.31 | 21,700 | — | — |
| 2023-04-06 | $13.58 | $15.28 | 22,800 | — | — |
| 2023-04-05 | $13.79 | $15.52 | 26,900 | — | — |
| 2023-04-04 | $14.12 | $15.89 | 40,800 | — | — |
| 2023-04-03 | $14.37 | $16.17 | 58,800 | — | — |
| 2023-03-31 | $14.49 | $16.31 | 244,400 | — | — |
| 2023-03-30 | $14.21 | $15.99 | 218,800 | — | — |
| 2023-03-29 | $14.19 | $15.97 | 25,100 | — | — |
| 2023-03-28 | $14.23 | $16.01 | 13,300 | — | — |
| 2023-03-27 | $14.25 | $16.04 | 29,500 | — | — |
| 2023-03-24 | $14.09 | $15.86 | 49,200 | — | — |
| 2023-03-23 | $13.87 | $15.61 | 34,400 | — | — |
| 2023-03-22 | $14.49 | $16.31 | 38,300 | — | — |
| 2023-03-21 | $14.97 | $16.85 | 87,100 | — | — |
| 2023-03-20 | $14.33 | $16.13 | 47,300 | — | — |
| 2023-03-17 | $14.23 | $16.01 | 106,600 | — | — |
| 2023-03-16 | $15.32 | $17.24 | 56,200 | — | — |
| 2023-03-15 | $14.68 | $16.52 | 80,900 | — | — |
| 2023-03-14 | $14.78 | $16.63 | 100,100 | — | — |
| 2023-03-13 | $15.01 | $16.89 | 113,600 | — | — |
| 2023-03-10 | $16.02 | $18.03 | 104,500 | — | — |
| 2023-03-09 | $16.66 | $18.75 | 74,400 | — | — |
| 2023-03-08 | $17.04 | $19.18 | 99,200 | — | — |
| 2023-03-07 | $17.24 | $19.40 | 60,400 | — | — |
| 2023-03-06 | $17.93 | $20.18 | 77,900 | — | — |
| 2023-03-03 | $18.26 | $20.55 | 48,200 | — | — |
| 2023-03-02 | $18.38 | $20.69 | 63,100 | — | — |
| 2023-03-01 | $18.29 | $20.58 | 35,700 | — | — |
| 2023-02-28 | $18.26 | $20.55 | 41,800 | — | — |
| 2023-02-27 | $18.25 | $20.54 | 42,700 | — | — |
| 2023-02-24 | $18.20 | $20.48 | 40,800 | — | — |
| 2023-02-23 | $18.45 | $20.76 | 34,200 | — | — |
| 2023-02-22 | $18.37 | $20.67 | 47,000 | — | — |
| 2023-02-21 | $18.33 | $20.63 | 23,000 | — | — |
| 2023-02-17 | $18.48 | $20.80 | 29,200 | — | — |
| 2023-02-16 | $18.15 | $20.43 | 29,100 | — | — |
| 2023-02-15 | $18.31 | $20.61 | 14,900 | — | — |
| 2023-02-14 | $18.25 | $20.54 | 24,100 | — | — |
| 2023-02-13 | $18.45 | $20.76 | 34,800 | — | — |
| 2023-02-10 | $18.35 | $20.65 | 39,500 | — | — |
| 2023-02-09 | $18.50 | $20.82 | 71,800 | — | — |
| 2023-02-08 | $18.89 | $21.09 | 39,100 | — | — |
| 2023-02-07 | $18.95 | $21.16 | 56,600 | — | — |
| 2023-02-06 | $18.91 | $21.11 | 37,100 | — | — |
| 2023-02-03 | $18.87 | $21.07 | 78,800 | — | — |
| 2023-02-02 | $19.09 | $21.31 | 135,900 | — | — |
| 2023-02-01 | $18.75 | $20.93 | 74,600 | — | — |
| 2023-01-31 | $18.57 | $20.73 | 53,700 | — | — |
| 2023-01-30 | $18.47 | $20.62 | 60,000 | — | — |
| 2023-01-27 | $18.88 | $21.08 | 106,900 | — | — |
| 2023-01-26 | $18.50 | $20.65 | 109,300 | — | — |
| 2023-01-25 | $18.33 | $20.47 | 111,500 | — | — |
| 2023-01-24 | $17.90 | $19.98 | 7,400 | — | — |
| 2023-01-23 | $18.05 | $20.15 | 26,800 | — | — |
| 2023-01-20 | $18.14 | $20.25 | 30,100 | — | — |
| 2023-01-19 | $17.70 | $19.76 | 14,300 | — | — |
| 2023-01-18 | $17.81 | $19.88 | 22,900 | — | — |
| 2023-01-17 | $18.06 | $20.16 | 9,900 | — | — |
| 2023-01-13 | $18.26 | $20.39 | 10,500 | — | — |
| 2023-01-12 | $18.27 | $20.40 | 21,700 | — | — |
| 2023-01-11 | $17.93 | $20.02 | 16,000 | — | — |
| 2023-01-10 | $17.85 | $19.93 | 21,700 | — | — |
| 2023-01-09 | $17.76 | $19.83 | 10,400 | — | — |
| 2023-01-06 | $17.84 | $19.92 | 15,300 | — | — |
| 2023-01-05 | $17.68 | $19.74 | 35,800 | — | — |
| 2023-01-04 | $17.81 | $19.88 | 20,000 | — | — |
| 2023-01-03 | $17.87 | $19.95 | 25,200 | — | — |