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
- 2003-05-02 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 | $15.40 | $15.40 | 19,925 | — | — |
| 2023-12-28 | $15.92 | $15.92 | 3,905 | — | — |
| 2023-12-27 | $16.40 | $16.40 | 6,455 | — | — |
| 2023-12-26 | $16.50 | $16.50 | 17,440 | — | — |
| 2023-12-22 | $16.78 | $16.78 | 1,580 | — | — |
| 2023-12-21 | $16.40 | $16.40 | 5,365 | — | — |
| 2023-12-20 | $16.56 | $16.56 | 3,170 | — | — |
| 2023-12-19 | $16.22 | $16.22 | 5,950 | — | — |
| 2023-12-18 | $15.66 | $15.66 | 5,255 | — | — |
| 2023-12-15 | $15.64 | $15.64 | 12,965 | — | — |
| 2023-12-14 | $16.24 | $16.24 | 3,260 | — | — |
| 2023-12-13 | $16.10 | $16.10 | 1,360 | — | — |
| 2023-12-12 | $16.36 | $16.36 | 16,660 | — | — |
| 2023-12-11 | $15.22 | $15.22 | 3,170 | — | — |
| 2023-12-08 | $15.78 | $15.78 | 6,810 | — | — |
| 2023-12-07 | $15.76 | $15.76 | 19,295 | — | — |
| 2023-12-06 | $16.54 | $16.54 | 1,725 | — | — |
| 2023-12-05 | $16.60 | $16.60 | 2,330 | — | — |
| 2023-12-04 | $16.60 | $16.60 | 3,955 | — | — |
| 2023-12-01 | $16.62 | $16.62 | 1,390 | — | — |
| 2023-11-30 | $16.44 | $16.44 | 3,690 | — | — |
| 2023-11-29 | $16.40 | $16.40 | 4,170 | — | — |
| 2023-11-28 | $16.52 | $16.52 | 4,225 | — | — |
| 2023-11-27 | $16.80 | $16.80 | 4,405 | — | — |
| 2023-11-24 | $17.60 | $17.60 | 755 | — | — |
| 2023-11-22 | $17.18 | $17.18 | 2,050 | — | — |
| 2023-11-21 | $17.20 | $17.20 | 1,505 | — | — |
| 2023-11-20 | $17.26 | $17.26 | 1,975 | — | — |
| 2023-11-17 | $17.40 | $17.40 | 1,470 | — | — |
| 2023-11-16 | $17.26 | $17.26 | 8,370 | — | — |
| 2023-11-15 | $17.02 | $17.02 | 2,540 | — | — |
| 2023-11-14 | $17.06 | $17.06 | 2,610 | — | — |
| 2023-11-13 | $17.20 | $17.20 | 3,315 | — | — |
| 2023-11-10 | $17.00 | $17.00 | 5,250 | — | — |
| 2023-11-09 | $17.10 | $17.10 | 1,410 | — | — |
| 2023-11-08 | $17.30 | $17.30 | 5,280 | — | — |
| 2023-11-07 | $17.50 | $17.50 | 1,675 | — | — |
| 2023-11-06 | $17.80 | $17.80 | 1,360 | — | — |
| 2023-11-03 | $17.90 | $17.90 | 2,135 | — | — |
| 2023-11-02 | $18.00 | $18.00 | 5,490 | — | — |
| 2023-11-01 | $18.10 | $18.10 | 805 | — | — |
| 2023-10-31 | $18.00 | $18.00 | 2,610 | — | — |
| 2023-10-30 | $18.44 | $18.44 | 2,295 | — | — |
| 2023-10-27 | $18.60 | $18.60 | 2,415 | — | — |
| 2023-10-26 | $18.50 | $18.50 | 1,575 | — | — |
| 2023-10-25 | $18.40 | $18.40 | 3,815 | — | — |
| 2023-10-24 | $18.90 | $18.90 | 4,335 | — | — |
| 2023-10-23 | $18.80 | $18.80 | 2,495 | — | — |
| 2023-10-20 | $19.18 | $19.18 | 1,470 | — | — |
| 2023-10-19 | $19.60 | $19.60 | 2,290 | — | — |
| 2023-10-18 | $19.62 | $19.62 | 4,410 | — | — |
| 2023-10-17 | $19.36 | $19.36 | 1,715 | — | — |
| 2023-10-16 | $19.54 | $19.54 | 1,770 | — | — |
| 2023-10-13 | $19.58 | $19.58 | 2,155 | — | — |
| 2023-10-12 | $19.00 | $19.00 | 2,260 | — | — |
| 2023-10-11 | $19.50 | $19.50 | 2,175 | — | — |
| 2023-10-10 | $19.72 | $19.72 | 3,765 | — | — |
| 2023-10-09 | $19.70 | $19.70 | 4,835 | — | — |
| 2023-10-06 | $19.20 | $19.20 | 10,690 | — | — |
| 2023-10-05 | $19.42 | $19.42 | 10,380 | — | — |
| 2023-10-04 | $19.02 | $19.02 | 4,785 | — | — |
| 2023-10-03 | $20.00 | $20.00 | 3,105 | — | — |
| 2023-10-02 | $19.80 | $19.80 | 2,335 | — | — |
| 2023-09-29 | $20.20 | $20.20 | 4,000 | — | — |
| 2023-09-28 | $20.00 | $20.00 | 3,625 | — | — |
| 2023-09-27 | $20.00 | $20.00 | 3,360 | — | — |
| 2023-09-26 | $19.94 | $19.94 | 2,370 | — | — |
| 2023-09-25 | $20.20 | $20.20 | 2,730 | — | — |
| 2023-09-22 | $19.60 | $19.60 | 4,910 | — | — |
| 2023-09-21 | $19.76 | $19.76 | 4,805 | — | — |
| 2023-09-20 | $20.30 | $20.30 | 4,165 | — | — |
| 2023-09-19 | $20.40 | $20.40 | 12,570 | — | — |
| 2023-09-18 | $21.60 | $21.60 | 9,095 | — | — |
| 2023-09-15 | $21.60 | $21.60 | 7,545 | — | — |
| 2023-09-14 | $21.80 | $21.80 | 7,000 | — | — |
| 2023-09-13 | $21.20 | $21.20 | 18,145 | — | — |
| 2023-09-12 | $20.40 | $20.40 | 10,000 | — | — |
| 2023-09-11 | $20.00 | $20.00 | 5,920 | — | — |
| 2023-09-08 | $21.40 | $21.40 | 9,330 | — | — |
| 2023-09-07 | $20.20 | $20.20 | 2,000 | — | — |
| 2023-09-06 | $20.40 | $20.40 | 2,875 | — | — |
| 2023-09-05 | $20.20 | $20.20 | 11,050 | — | — |
| 2023-09-01 | $19.80 | $19.80 | 12,595 | — | — |
| 2023-08-31 | $19.02 | $19.02 | 1,955 | — | — |
| 2023-08-30 | $19.02 | $19.02 | 1,895 | — | — |
| 2023-08-29 | $19.08 | $19.08 | 2,815 | — | — |
| 2023-08-28 | $19.12 | $19.12 | 1,025 | — | — |
| 2023-08-25 | $19.14 | $19.14 | 1,720 | — | — |
| 2023-08-24 | $19.04 | $19.04 | 3,325 | — | — |
| 2023-08-23 | $19.02 | $19.02 | 9,480 | — | — |
| 2023-08-22 | $19.00 | $19.00 | 3,075 | — | — |
| 2023-08-21 | $18.96 | $18.96 | 17,370 | — | — |
| 2023-08-18 | $17.64 | $17.64 | 1,345 | — | — |
| 2023-08-17 | $17.70 | $17.70 | 2,715 | — | — |
| 2023-08-16 | $17.42 | $17.42 | 5,910 | — | — |
| 2023-08-15 | $17.80 | $17.80 | 8,235 | — | — |
| 2023-08-14 | $18.84 | $18.84 | 2,110 | — | — |
| 2023-08-11 | $19.80 | $19.80 | 14,650 | — | — |
| 2023-08-10 | $18.40 | $18.40 | 3,685 | — | — |
| 2023-08-09 | $18.00 | $18.00 | 5,580 | — | — |
| 2023-08-08 | $18.08 | $18.08 | 1,860 | — | — |
| 2023-08-07 | $17.94 | $17.94 | 2,935 | — | — |
| 2023-08-04 | $18.00 | $18.00 | 2,680 | — | — |
| 2023-08-03 | $18.06 | $18.06 | 4,880 | — | — |
| 2023-08-02 | $18.36 | $18.36 | 6,275 | — | — |
| 2023-08-01 | $18.80 | $18.80 | 1,875 | — | — |
| 2023-07-31 | $18.70 | $18.70 | 5,680 | — | — |
| 2023-07-28 | $18.38 | $18.38 | 4,675 | — | — |
| 2023-07-27 | $18.12 | $18.12 | 2,325 | — | — |
| 2023-07-26 | $18.12 | $18.12 | 2,115 | — | — |
| 2023-07-25 | $18.22 | $18.22 | 4,325 | — | — |
| 2023-07-24 | $18.28 | $18.28 | 4,750 | — | — |
| 2023-07-21 | $17.78 | $17.78 | 5,255 | — | — |
| 2023-07-20 | $17.76 | $17.76 | 2,560 | — | — |
| 2023-07-19 | $17.78 | $17.78 | 3,595 | — | — |
| 2023-07-18 | $18.00 | $18.00 | 7,350 | — | — |
| 2023-07-17 | $18.00 | $18.00 | 8,705 | — | — |
| 2023-07-14 | $18.40 | $18.40 | 3,070 | — | — |
| 2023-07-13 | $18.60 | $18.60 | 6,080 | — | — |
| 2023-07-12 | $18.34 | $18.34 | 6,365 | — | — |
| 2023-07-11 | $18.28 | $18.28 | 3,495 | — | — |
| 2023-07-10 | $18.38 | $18.38 | 1,975 | — | — |
| 2023-07-07 | $18.60 | $18.60 | 2,965 | — | — |
| 2023-07-06 | $18.32 | $18.32 | 3,790 | — | — |
| 2023-07-05 | $18.42 | $18.42 | 4,185 | — | — |
| 2023-07-03 | $18.22 | $18.22 | 4,410 | — | — |
| 2023-06-30 | $18.30 | $18.30 | 1,985 | — | — |
| 2023-06-29 | $18.36 | $18.36 | 3,800 | — | — |
| 2023-06-28 | $18.00 | $18.00 | 2,110 | — | — |
| 2023-06-27 | $18.20 | $18.20 | 1,710 | — | — |
| 2023-06-26 | $18.18 | $18.18 | 3,480 | — | — |
| 2023-06-23 | $17.82 | $17.82 | 9,565 | — | — |
| 2023-06-22 | $18.54 | $18.54 | 4,410 | — | — |
| 2023-06-21 | $18.16 | $18.16 | 12,615 | — | — |
| 2023-06-20 | $17.90 | $17.90 | 12,025 | — | — |
| 2023-06-16 | $19.00 | $19.00 | 13,205 | — | — |
| 2023-06-15 | $17.80 | $17.80 | 18,975 | — | — |
| 2023-06-14 | $16.80 | $16.80 | 2,540 | — | — |
| 2023-06-13 | $17.16 | $17.16 | 3,040 | — | — |
| 2023-06-12 | $16.80 | $16.80 | 5,310 | — | — |
| 2023-06-09 | $16.96 | $16.96 | 3,950 | — | — |
| 2023-06-08 | $17.14 | $17.14 | 3,145 | — | — |
| 2023-06-07 | $17.40 | $17.40 | 8,925 | — | — |
| 2023-06-06 | $17.80 | $17.80 | 8,975 | — | — |
| 2023-06-05 | $17.62 | $17.62 | 3,190 | — | — |
| 2023-06-02 | $17.40 | $17.40 | 3,490 | — | — |
| 2023-06-01 | $17.20 | $17.20 | 9,445 | — | — |
| 2023-05-31 | $16.80 | $16.80 | 8,830 | — | — |
| 2023-05-30 | $16.80 | $16.80 | 9,620 | — | — |
| 2023-05-26 | $17.08 | $17.08 | 4,050 | — | — |
| 2023-05-25 | $17.02 | $17.02 | 7,160 | — | — |
| 2023-05-24 | $17.52 | $17.52 | 4,010 | — | — |
| 2023-05-23 | $17.80 | $17.80 | 6,985 | — | — |
| 2023-05-22 | $17.92 | $17.92 | 8,775 | — | — |
| 2023-05-19 | $17.60 | $17.60 | 4,925 | — | — |
| 2023-05-18 | $17.12 | $17.12 | 5,435 | — | — |
| 2023-05-17 | $17.40 | $17.40 | 9,890 | — | — |
| 2023-05-16 | $17.40 | $17.40 | 4,285 | — | — |
| 2023-05-15 | $18.20 | $18.20 | 2,830 | — | — |
| 2023-05-12 | $17.60 | $17.60 | 3,535 | — | — |
| 2023-05-11 | $17.10 | $17.10 | 5,755 | — | — |
| 2023-05-10 | $17.20 | $17.20 | 4,245 | — | — |
| 2023-05-09 | $17.60 | $17.60 | 3,875 | — | — |
| 2023-05-08 | $17.44 | $17.44 | 7,680 | — | — |
| 2023-05-05 | $18.00 | $18.00 | 4,090 | — | — |
| 2023-05-04 | $17.46 | $17.46 | 5,855 | — | — |
| 2023-05-03 | $17.46 | $17.46 | 1,490 | — | — |
| 2023-05-02 | $17.40 | $17.40 | 4,830 | — | — |
| 2023-05-01 | $18.00 | $18.00 | 2,330 | — | — |
| 2023-04-28 | $18.00 | $18.00 | 3,880 | — | — |
| 2023-04-27 | $17.74 | $17.74 | 9,085 | — | — |
| 2023-04-26 | $18.06 | $18.06 | 2,990 | — | — |
| 2023-04-25 | $17.80 | $17.80 | 7,555 | — | — |
| 2023-04-24 | $18.26 | $18.26 | 4,850 | — | — |
| 2023-04-21 | $18.52 | $18.52 | 1,280 | — | — |
| 2023-04-20 | $18.76 | $18.76 | 3,365 | — | — |
| 2023-04-19 | $18.80 | $18.80 | 10,160 | — | — |
| 2023-04-18 | $19.20 | $19.20 | 3,180 | — | — |
| 2023-04-17 | $19.42 | $19.42 | 2,585 | — | — |
| 2023-04-14 | $19.62 | $19.62 | 2,480 | — | — |
| 2023-04-13 | $19.90 | $19.90 | 4,185 | — | — |
| 2023-04-12 | $20.20 | $20.20 | 7,650 | — | — |
| 2023-04-11 | $19.60 | $19.60 | 7,635 | — | — |
| 2023-04-10 | $19.46 | $19.46 | 12,430 | — | — |
| 2023-04-06 | $20.40 | $20.40 | 3,405 | — | — |
| 2023-04-05 | $19.96 | $19.96 | 7,890 | — | — |
| 2023-04-04 | $20.20 | $20.20 | 20,760 | — | — |
| 2023-04-03 | $21.60 | $21.60 | 93,535 | — | — |
| 2023-03-31 | $21.20 | $21.20 | 45,240 | — | — |
| 2023-03-30 | $19.00 | $19.00 | 23,300 | — | — |
| 2023-03-29 | $17.30 | $17.30 | 13,285 | — | — |
| 2023-03-28 | $17.82 | $17.82 | 8,180 | — | — |
| 2023-03-27 | $17.58 | $17.58 | 7,710 | — | — |
| 2023-03-24 | $17.40 | $17.40 | 4,205 | — | — |
| 2023-03-23 | $17.40 | $17.40 | 3,125 | — | — |
| 2023-03-22 | $17.40 | $17.40 | 1,920 | — | — |
| 2023-03-21 | $16.94 | $16.94 | 5,925 | — | — |
| 2023-03-20 | $16.86 | $16.86 | 4,965 | — | — |
| 2023-03-17 | $16.40 | $16.40 | 5,760 | — | — |
| 2023-03-16 | $16.90 | $16.90 | 15,680 | — | — |
| 2023-03-15 | $16.26 | $16.26 | 15,030 | — | — |
| 2023-03-14 | $17.64 | $17.64 | 7,505 | — | — |
| 2023-03-13 | $18.28 | $18.28 | 14,650 | — | — |
| 2023-03-10 | $18.60 | $18.60 | 6,870 | — | — |
| 2023-03-09 | $18.44 | $18.44 | 8,180 | — | — |
| 2023-03-08 | $19.00 | $19.00 | 11,195 | — | — |
| 2023-03-07 | $19.80 | $19.80 | 4,875 | — | — |
| 2023-03-06 | $19.86 | $19.86 | 5,585 | — | — |
| 2023-03-03 | $20.40 | $20.40 | 3,195 | — | — |
| 2023-03-02 | $20.20 | $20.20 | 2,885 | — | — |
| 2023-03-01 | $20.20 | $20.20 | 1,845 | — | — |
| 2023-02-28 | $20.40 | $20.40 | 16,440 | — | — |
| 2023-02-27 | $20.20 | $20.20 | 3,640 | — | — |
| 2023-02-24 | $19.28 | $19.28 | 4,655 | — | — |
| 2023-02-23 | $19.20 | $19.20 | 6,210 | — | — |
| 2023-02-22 | $18.90 | $18.90 | 11,995 | — | — |
| 2023-02-21 | $19.40 | $19.40 | 4,955 | — | — |
| 2023-02-17 | $20.00 | $20.00 | 10,605 | — | — |
| 2023-02-16 | $20.20 | $20.20 | 6,080 | — | — |
| 2023-02-15 | $20.20 | $20.20 | 6,170 | — | — |
| 2023-02-14 | $20.00 | $20.00 | 15,775 | — | — |
| 2023-02-13 | $20.00 | $20.00 | 8,035 | — | — |
| 2023-02-10 | $20.40 | $20.40 | 8,400 | — | — |
| 2023-02-09 | $20.20 | $20.20 | 5,315 | — | — |
| 2023-02-08 | $20.40 | $20.40 | 5,260 | — | — |
| 2023-02-07 | $20.60 | $20.60 | 8,280 | — | — |
| 2023-02-06 | $20.40 | $20.40 | 3,960 | — | — |
| 2023-02-03 | $20.60 | $20.60 | 5,070 | — | — |
| 2023-02-02 | $20.82 | $20.82 | 7,135 | — | — |
| 2023-02-01 | $20.60 | $20.60 | 15,440 | — | — |
| 2023-01-31 | $20.80 | $20.80 | 9,550 | — | — |
| 2023-01-30 | $21.00 | $21.00 | 7,070 | — | — |
| 2023-01-27 | $21.40 | $21.40 | 6,445 | — | — |
| 2023-01-26 | $21.00 | $21.00 | 9,445 | — | — |
| 2023-01-25 | $21.40 | $21.40 | 27,530 | — | — |
| 2023-01-24 | $21.60 | $21.60 | 12,215 | — | — |
| 2023-01-23 | $21.80 | $21.80 | 6,045 | — | — |
| 2023-01-20 | $21.60 | $21.60 | 9,870 | — | — |
| 2023-01-19 | $21.60 | $21.60 | 15,925 | — | — |
| 2023-01-18 | $21.80 | $21.80 | 16,905 | — | — |
| 2023-01-17 | $22.40 | $22.40 | 8,530 | — | — |
| 2023-01-13 | $22.20 | $22.20 | 10,600 | — | — |
| 2023-01-12 | $22.20 | $22.20 | 13,805 | — | — |
| 2023-01-11 | $22.20 | $22.20 | 5,725 | — | — |
| 2023-01-10 | $22.60 | $22.60 | 3,410 | — | — |
| 2023-01-09 | $22.44 | $22.44 | 9,920 | — | — |
| 2023-01-06 | $21.30 | $21.30 | 3,470 | — | — |
| 2023-01-05 | $21.20 | $21.20 | 9,275 | — | — |
| 2023-01-04 | $21.40 | $21.40 | 5,525 | — | — |
| 2023-01-03 | $21.60 | $21.60 | 10,210 | — | — |