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
- 2020-10-16 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 | $22.28 | $22.28 | 90,800 | — | — |
| 2023-12-28 | $21.41 | $21.41 | 25,200 | — | — |
| 2023-12-27 | $22.97 | $22.97 | 66,500 | — | — |
| 2023-12-26 | $22.74 | $22.74 | 64,600 | — | — |
| 2023-12-22 | $20.36 | $20.36 | 65,100 | — | — |
| 2023-12-21 | $19.86 | $19.86 | 195,400 | — | — |
| 2023-12-20 | $18.09 | $18.09 | 116,500 | — | — |
| 2023-12-19 | $17.00 | $17.00 | 220,500 | — | — |
| 2023-12-18 | $16.27 | $16.27 | 31,400 | — | — |
| 2023-12-15 | $15.46 | $15.46 | 140,200 | — | — |
| 2023-12-14 | $16.45 | $16.45 | 58,900 | — | — |
| 2023-12-13 | $16.76 | $16.76 | 38,400 | — | — |
| 2023-12-12 | $16.95 | $16.95 | 45,000 | — | — |
| 2023-12-11 | $16.97 | $16.97 | 43,200 | — | — |
| 2023-12-08 | $16.83 | $16.83 | 40,500 | — | — |
| 2023-12-07 | $17.98 | $17.98 | 53,200 | — | — |
| 2023-12-06 | $18.16 | $18.16 | 37,100 | — | — |
| 2023-12-05 | $17.68 | $17.68 | 48,000 | — | — |
| 2023-12-04 | $16.16 | $16.16 | 67,800 | — | — |
| 2023-12-01 | $17.56 | $17.56 | 64,800 | — | — |
| 2023-11-30 | $18.20 | $18.20 | 52,200 | — | — |
| 2023-11-29 | $17.43 | $17.43 | 126,300 | — | — |
| 2023-11-28 | $16.50 | $16.50 | 33,480 | — | — |
| 2023-11-27 | $18.15 | $18.15 | 18,293 | — | — |
| 2023-11-24 | $17.70 | $17.70 | 11,033 | — | — |
| 2023-11-22 | $16.95 | $16.95 | 18,913 | — | — |
| 2023-11-21 | $16.05 | $16.05 | 60,487 | — | — |
| 2023-11-20 | $18.45 | $18.45 | 36,767 | — | — |
| 2023-11-17 | $15.45 | $15.45 | 15,960 | — | — |
| 2023-11-16 | $14.42 | $14.42 | 40,540 | — | — |
| 2023-11-15 | $14.55 | $14.55 | 20,220 | — | — |
| 2023-11-14 | $13.77 | $13.77 | 12,320 | — | — |
| 2023-11-13 | $13.05 | $13.05 | 28,980 | — | — |
| 2023-11-10 | $14.70 | $14.70 | 41,093 | — | — |
| 2023-11-09 | $14.72 | $14.72 | 26,333 | — | — |
| 2023-11-08 | $15.00 | $15.00 | 15,980 | — | — |
| 2023-11-07 | $15.75 | $15.75 | 19,820 | — | — |
| 2023-11-06 | $14.79 | $14.79 | 30,767 | — | — |
| 2023-11-03 | $16.80 | $16.80 | 31,447 | — | — |
| 2023-11-02 | $15.15 | $15.15 | 18,233 | — | — |
| 2023-11-01 | $14.37 | $14.37 | 25,580 | — | — |
| 2023-10-31 | $15.45 | $15.45 | 33,573 | — | — |
| 2023-10-30 | $15.23 | $15.23 | 15,420 | — | — |
| 2023-10-27 | $15.00 | $15.00 | 64,720 | — | — |
| 2023-10-26 | $17.10 | $17.10 | 14,593 | — | — |
| 2023-10-25 | $16.20 | $16.20 | 28,440 | — | — |
| 2023-10-24 | $16.80 | $16.80 | 66,153 | — | — |
| 2023-10-23 | $16.80 | $16.80 | 37,567 | — | — |
| 2023-10-20 | $18.00 | $18.00 | 63,640 | — | — |
| 2023-10-19 | $17.85 | $17.85 | 35,947 | — | — |
| 2023-10-18 | $18.75 | $18.75 | 50,907 | — | — |
| 2023-10-17 | $20.17 | $20.17 | 36,020 | — | — |
| 2023-10-16 | $19.20 | $19.20 | 30,020 | — | — |
| 2023-10-13 | $20.40 | $20.40 | 37,747 | — | — |
| 2023-10-12 | $21.60 | $21.60 | 57,267 | — | — |
| 2023-10-11 | $22.35 | $22.35 | 32,700 | — | — |
| 2023-10-10 | $21.30 | $21.30 | 29,047 | — | — |
| 2023-10-09 | $20.85 | $20.85 | 24,620 | — | — |
| 2023-10-06 | $22.95 | $22.95 | 50,633 | — | — |
| 2023-10-05 | $24.75 | $24.75 | 65,447 | — | — |
| 2023-10-04 | $24.45 | $24.45 | 53,773 | — | — |
| 2023-10-03 | $24.45 | $24.45 | 32,547 | — | — |
| 2023-10-02 | $25.05 | $25.05 | 123,620 | — | — |
| 2023-09-29 | $25.65 | $25.65 | 100,807 | — | — |
| 2023-09-28 | $24.75 | $24.75 | 318,300 | — | — |
| 2023-09-27 | $22.35 | $22.35 | 21,687 | — | — |
| 2023-09-26 | $22.20 | $22.20 | 26,540 | — | — |
| 2023-09-25 | $21.23 | $21.23 | 24,060 | — | — |
| 2023-09-22 | $21.60 | $21.60 | 29,853 | — | — |
| 2023-09-21 | $22.35 | $22.35 | 27,940 | — | — |
| 2023-09-20 | $22.65 | $22.65 | 109,193 | — | — |
| 2023-09-19 | $22.20 | $22.20 | 83,420 | — | — |
| 2023-09-18 | $21.30 | $21.30 | 50,587 | — | — |
| 2023-09-15 | $20.85 | $20.85 | 252,727 | — | — |
| 2023-09-14 | $19.65 | $19.65 | 32,360 | — | — |
| 2023-09-13 | $19.80 | $19.80 | 39,807 | — | — |
| 2023-09-12 | $20.55 | $20.55 | 27,447 | — | — |
| 2023-09-11 | $19.20 | $19.20 | 34,420 | — | — |
| 2023-09-08 | $20.85 | $20.85 | 22,027 | — | — |
| 2023-09-07 | $21.60 | $21.60 | 37,993 | — | — |
| 2023-09-06 | $20.55 | $20.55 | 42,753 | — | — |
| 2023-09-05 | $21.75 | $21.75 | 44,547 | — | — |
| 2023-09-01 | $23.55 | $23.55 | 31,187 | — | — |
| 2023-08-31 | $22.05 | $22.05 | 34,047 | — | — |
| 2023-08-30 | $20.85 | $20.85 | 64,287 | — | — |
| 2023-08-29 | $22.05 | $22.05 | 43,567 | — | — |
| 2023-08-28 | $21.75 | $21.75 | 80,253 | — | — |
| 2023-08-25 | $22.50 | $22.50 | 110,080 | — | — |
| 2023-08-24 | $20.55 | $20.55 | 68,620 | — | — |
| 2023-08-23 | $22.35 | $22.35 | 128,533 | — | — |
| 2023-08-22 | $21.00 | $21.00 | 68,140 | — | — |
| 2023-08-21 | $21.75 | $21.75 | 150,593 | — | — |
| 2023-08-18 | $21.60 | $21.60 | 484,947 | — | — |
| 2023-08-17 | $20.10 | $20.10 | 421,540 | — | — |
| 2023-08-16 | $16.95 | $16.95 | 26,140 | — | — |
| 2023-08-15 | $16.80 | $16.80 | 27,387 | — | — |
| 2023-08-14 | $16.95 | $16.95 | 23,300 | — | — |
| 2023-08-11 | $16.50 | $16.50 | 42,520 | — | — |
| 2023-08-10 | $16.05 | $16.05 | 37,153 | — | — |
| 2023-08-09 | $14.55 | $14.55 | 25,633 | — | — |
| 2023-08-08 | $14.49 | $14.49 | 27,313 | — | — |
| 2023-08-07 | $13.85 | $13.85 | 30,067 | — | — |
| 2023-08-04 | $14.40 | $14.40 | 17,040 | — | — |
| 2023-08-03 | $14.73 | $14.73 | 17,793 | — | — |
| 2023-08-02 | $15.00 | $15.00 | 25,693 | — | — |
| 2023-08-01 | $14.37 | $14.37 | 16,667 | — | — |
| 2023-07-31 | $14.85 | $14.85 | 30,667 | — | — |
| 2023-07-28 | $14.70 | $14.70 | 17,513 | — | — |
| 2023-07-27 | $12.99 | $12.99 | 31,500 | — | — |
| 2023-07-26 | $13.92 | $13.92 | 15,613 | — | — |
| 2023-07-25 | $14.21 | $14.21 | 42,527 | — | — |
| 2023-07-24 | $15.60 | $15.60 | 21,140 | — | — |
| 2023-07-21 | $16.20 | $16.20 | 35,540 | — | — |
| 2023-07-20 | $16.35 | $16.35 | 18,527 | — | — |
| 2023-07-19 | $17.25 | $17.25 | 46,233 | — | — |
| 2023-07-18 | $16.05 | $16.05 | 69,480 | — | — |
| 2023-07-17 | $17.25 | $17.25 | 17,660 | — | — |
| 2023-07-14 | $17.25 | $17.25 | 30,420 | — | — |
| 2023-07-13 | $19.95 | $19.95 | 173,520 | — | — |
| 2023-07-12 | $19.50 | $19.50 | 29,293 | — | — |
| 2023-07-11 | $19.50 | $19.50 | 34,340 | — | — |
| 2023-07-10 | $18.75 | $18.75 | 54,307 | — | — |
| 2023-07-07 | $18.00 | $18.00 | 36,093 | — | — |
| 2023-07-06 | $18.00 | $18.00 | 44,167 | — | — |
| 2023-07-05 | $18.45 | $18.45 | 119,220 | — | — |
| 2023-07-03 | $17.25 | $17.25 | 41,540 | — | — |
| 2023-06-30 | $17.25 | $17.25 | 65,173 | — | — |
| 2023-06-29 | $17.10 | $17.10 | 65,833 | — | — |
| 2023-06-28 | $17.70 | $17.70 | 78,153 | — | — |
| 2023-06-27 | $16.05 | $16.05 | 37,873 | — | — |
| 2023-06-26 | $16.05 | $16.05 | 134,893 | — | — |
| 2023-06-23 | $17.10 | $17.10 | 510,187 | — | — |
| 2023-06-22 | $17.25 | $17.25 | 96,893 | — | — |
| 2023-06-21 | $16.50 | $16.50 | 80,687 | — | — |
| 2023-06-20 | $16.50 | $16.50 | 157,940 | — | — |
| 2023-06-16 | $16.05 | $16.05 | 378,140 | — | — |
| 2023-06-15 | $13.58 | $13.58 | 77,587 | — | — |
| 2023-06-14 | $12.75 | $12.75 | 40,253 | — | — |
| 2023-06-13 | $14.00 | $14.00 | 42,840 | — | — |
| 2023-06-12 | $14.36 | $14.36 | 43,880 | — | — |
| 2023-06-09 | $14.82 | $14.82 | 192,687 | — | — |
| 2023-06-08 | $15.15 | $15.15 | 28,127 | — | — |
| 2023-06-07 | $15.15 | $15.15 | 32,633 | — | — |
| 2023-06-06 | $15.90 | $15.90 | 41,867 | — | — |
| 2023-06-05 | $16.50 | $16.50 | 110,867 | — | — |
| 2023-06-02 | $15.15 | $15.15 | 112,960 | — | — |
| 2023-06-01 | $13.16 | $13.15 | 33,713 | — | — |
| 2023-05-31 | $12.90 | $12.90 | 30,720 | — | — |
| 2023-05-30 | $13.02 | $13.02 | 48,273 | — | — |
| 2023-05-26 | $15.00 | $15.00 | 44,073 | — | — |
| 2023-05-25 | $15.23 | $15.23 | 21,147 | — | — |
| 2023-05-24 | $15.90 | $15.90 | 28,440 | — | — |
| 2023-05-23 | $16.50 | $16.50 | 109,640 | — | — |
| 2023-05-22 | $15.90 | $15.90 | 42,320 | — | — |
| 2023-05-19 | $15.45 | $15.45 | 24,073 | — | — |
| 2023-05-18 | $15.00 | $15.00 | 20,047 | — | — |
| 2023-05-17 | $15.90 | $15.90 | 23,467 | — | — |
| 2023-05-16 | $15.75 | $15.75 | 30,867 | — | — |
| 2023-05-15 | $16.20 | $16.20 | 50,520 | — | — |
| 2023-05-12 | $15.60 | $15.60 | 31,547 | — | — |
| 2023-05-11 | $16.05 | $16.05 | 232,727 | — | — |
| 2023-05-10 | $16.05 | $16.05 | 15,913 | — | — |
| 2023-05-09 | $15.90 | $15.90 | 8,747 | — | — |
| 2023-05-08 | $16.05 | $16.05 | 15,107 | — | — |
| 2023-05-05 | $16.35 | $16.35 | 18,840 | — | — |
| 2023-05-04 | $15.60 | $15.60 | 11,440 | — | — |
| 2023-05-03 | $15.60 | $15.60 | 10,713 | — | — |
| 2023-05-02 | $15.45 | $15.45 | 14,227 | — | — |
| 2023-05-01 | $16.80 | $16.80 | 190,007 | — | — |
| 2023-04-28 | $15.60 | $15.60 | 19,560 | — | — |
| 2023-04-27 | $15.08 | $15.08 | 32,720 | — | — |
| 2023-04-26 | $15.45 | $15.45 | 16,893 | — | — |
| 2023-04-25 | $15.60 | $15.60 | 24,527 | — | — |
| 2023-04-24 | $15.90 | $15.90 | 33,167 | — | — |
| 2023-04-21 | $16.05 | $16.05 | 48,420 | — | — |
| 2023-04-20 | $15.60 | $15.60 | 30,553 | — | — |
| 2023-04-19 | $16.35 | $16.35 | 63,340 | — | — |
| 2023-04-18 | $15.90 | $15.90 | 56,840 | — | — |
| 2023-04-17 | $15.90 | $15.90 | 114,233 | — | — |
| 2023-04-14 | $15.00 | $15.00 | 45,967 | — | — |
| 2023-04-13 | $14.37 | $14.37 | 30,667 | — | — |
| 2023-04-12 | $13.43 | $13.43 | 30,080 | — | — |
| 2023-04-11 | $14.07 | $14.07 | 58,767 | — | — |
| 2023-04-10 | $12.98 | $12.98 | 37,820 | — | — |
| 2023-04-06 | $13.05 | $13.05 | 31,387 | — | — |
| 2023-04-05 | $13.29 | $13.29 | 45,553 | — | — |
| 2023-04-04 | $12.47 | $12.47 | 47,967 | — | — |
| 2023-04-03 | $12.77 | $12.77 | 113,420 | — | — |
| 2023-03-31 | $12.14 | $12.14 | 39,247 | — | — |
| 2023-03-30 | $12.06 | $12.06 | 35,473 | — | — |
| 2023-03-29 | $12.90 | $12.90 | 29,813 | — | — |
| 2023-03-28 | $12.78 | $12.78 | 43,913 | — | — |
| 2023-03-27 | $13.50 | $13.50 | 79,840 | — | — |
| 2023-03-24 | $12.26 | $12.26 | 65,873 | — | — |
| 2023-03-23 | $12.81 | $12.81 | 141,787 | — | — |
| 2023-03-22 | $14.40 | $14.40 | 93,587 | — | — |
| 2023-03-21 | $15.75 | $15.75 | 61,407 | — | — |
| 2023-03-20 | $15.60 | $15.60 | 101,573 | — | — |
| 2023-03-17 | $15.45 | $15.45 | 152,680 | — | — |
| 2023-03-16 | $17.10 | $17.10 | 66,167 | — | — |
| 2023-03-15 | $17.10 | $17.10 | 101,867 | — | — |
| 2023-03-14 | $16.95 | $16.95 | 135,853 | — | — |
| 2023-03-13 | $16.50 | $16.50 | 195,867 | — | — |
| 2023-03-10 | $15.90 | $15.90 | 192,113 | — | — |
| 2023-03-09 | $15.60 | $15.60 | 194,773 | — | — |
| 2023-03-08 | $15.60 | $15.60 | 204,060 | — | — |
| 2023-03-07 | $15.30 | $15.30 | 239,233 | — | — |
| 2023-03-06 | $16.65 | $16.65 | 509,707 | — | — |
| 2023-03-03 | $14.96 | $14.96 | 2,311,593 | — | — |
| 2023-03-02 | $43.80 | $43.80 | 18,127 | — | — |
| 2023-03-01 | $45.45 | $45.45 | 19,853 | — | — |
| 2023-02-28 | $45.97 | $45.97 | 42,073 | — | — |
| 2023-02-27 | $50.85 | $50.85 | 25,940 | — | — |
| 2023-02-24 | $50.10 | $50.10 | 16,847 | — | — |
| 2023-02-23 | $51.45 | $51.45 | 21,820 | — | — |
| 2023-02-22 | $50.55 | $50.55 | 35,807 | — | — |
| 2023-02-21 | $50.55 | $50.55 | 23,487 | — | — |
| 2023-02-17 | $51.90 | $51.90 | 75,133 | — | — |
| 2023-02-16 | $55.80 | $55.80 | 35,533 | — | — |
| 2023-02-15 | $55.50 | $55.50 | 50,573 | — | — |
| 2023-02-14 | $55.20 | $55.20 | 50,273 | — | — |
| 2023-02-13 | $55.35 | $55.35 | 38,100 | — | — |
| 2023-02-10 | $59.10 | $59.10 | 48,407 | — | — |
| 2023-02-09 | $62.40 | $62.40 | 28,647 | — | — |
| 2023-02-08 | $65.10 | $65.10 | 57,733 | — | — |
| 2023-02-07 | $67.35 | $67.35 | 94,640 | — | — |
| 2023-02-06 | $67.95 | $67.95 | 46,740 | — | — |
| 2023-02-03 | $69.60 | $69.60 | 42,320 | — | — |
| 2023-02-02 | $71.85 | $71.85 | 51,293 | — | — |
| 2023-02-01 | $73.35 | $73.35 | 49,240 | — | — |
| 2023-01-31 | $74.70 | $74.70 | 179,073 | — | — |
| 2023-01-30 | $72.00 | $72.00 | 80,727 | — | — |
| 2023-01-27 | $71.40 | $71.40 | 37,240 | — | — |
| 2023-01-26 | $67.65 | $67.65 | 46,307 | — | — |
| 2023-01-25 | $69.90 | $69.90 | 152,633 | — | — |
| 2023-01-24 | $63.00 | $63.00 | 40,700 | — | — |
| 2023-01-23 | $61.80 | $61.80 | 62,253 | — | — |
| 2023-01-20 | $67.65 | $67.65 | 217,633 | — | — |
| 2023-01-19 | $60.75 | $60.75 | 64,840 | — | — |
| 2023-01-18 | $63.75 | $63.75 | 96,913 | — | — |
| 2023-01-17 | $59.10 | $59.10 | 197,360 | — | — |
| 2023-01-13 | $53.40 | $53.40 | 1,235,580 | — | — |
| 2023-01-12 | $44.40 | $44.40 | 19,147 | — | — |
| 2023-01-11 | $42.75 | $42.75 | 19,500 | — | — |
| 2023-01-10 | $43.35 | $43.35 | 32,120 | — | — |
| 2023-01-09 | $36.00 | $36.00 | 17,533 | — | — |
| 2023-01-06 | $37.80 | $37.80 | 27,827 | — | — |
| 2023-01-05 | $39.30 | $39.30 | 67,307 | — | — |
| 2023-01-04 | $39.15 | $39.15 | 65,207 | — | — |
| 2023-01-03 | $38.55 | $38.55 | 45,320 | — | — |