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
- 2000-05-19 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 | $15.72 | $15.72 | 27,808 | — | — |
| 2023-12-28 | $15.96 | $15.96 | 19,900 | — | — |
| 2023-12-27 | $16.44 | $16.44 | 32,483 | — | — |
| 2023-12-26 | $16.44 | $16.44 | 29,558 | — | — |
| 2023-12-22 | $14.76 | $14.76 | 9,917 | — | — |
| 2023-12-21 | $14.88 | $14.88 | 13,900 | — | — |
| 2023-12-20 | $14.76 | $14.76 | 28,667 | — | — |
| 2023-12-19 | $15.00 | $15.00 | 41,150 | — | — |
| 2023-12-18 | $14.52 | $14.52 | 31,550 | — | — |
| 2023-12-15 | $14.52 | $14.52 | 18,042 | — | — |
| 2023-12-14 | $14.28 | $14.28 | 13,525 | — | — |
| 2023-12-13 | $13.92 | $13.92 | 5,542 | — | — |
| 2023-12-12 | $14.16 | $14.16 | 15,075 | — | — |
| 2023-12-11 | $14.16 | $14.16 | 25,583 | — | — |
| 2023-12-08 | $13.80 | $13.80 | 10,608 | — | — |
| 2023-12-07 | $13.08 | $13.08 | 21,058 | — | — |
| 2023-12-06 | $12.72 | $12.72 | 15,392 | — | — |
| 2023-12-05 | $12.72 | $12.72 | 22,600 | — | — |
| 2023-12-04 | $13.44 | $13.44 | 17,350 | — | — |
| 2023-12-01 | $13.92 | $13.92 | 16,117 | — | — |
| 2023-11-30 | $13.80 | $13.80 | 4,133 | — | — |
| 2023-11-29 | $14.16 | $14.16 | 8,608 | — | — |
| 2023-11-28 | $14.04 | $14.04 | 15,267 | — | — |
| 2023-11-27 | $13.56 | $13.56 | 21,958 | — | — |
| 2023-11-24 | $13.80 | $13.80 | 11,717 | — | — |
| 2023-11-22 | $13.44 | $13.44 | 9,617 | — | — |
| 2023-11-21 | $14.04 | $14.04 | 5,292 | — | — |
| 2023-11-20 | $14.16 | $14.16 | 18,950 | — | — |
| 2023-11-17 | $14.16 | $14.16 | 9,800 | — | — |
| 2023-11-16 | $14.40 | $14.40 | 14,675 | — | — |
| 2023-11-15 | $15.48 | $15.48 | 9,383 | — | — |
| 2023-11-14 | $14.76 | $14.76 | 8,575 | — | — |
| 2023-11-13 | $14.40 | $14.40 | 5,217 | — | — |
| 2023-11-10 | $13.80 | $13.80 | 12,400 | — | — |
| 2023-11-09 | $13.68 | $13.68 | 25,867 | — | — |
| 2023-11-08 | $14.16 | $14.16 | 19,717 | — | — |
| 2023-11-07 | $15.36 | $15.36 | 26,117 | — | — |
| 2023-11-06 | $15.84 | $15.84 | 13,308 | — | — |
| 2023-11-03 | $15.60 | $15.60 | 8,842 | — | — |
| 2023-11-02 | $15.00 | $15.00 | 14,342 | — | — |
| 2023-11-01 | $14.52 | $14.52 | 4,192 | — | — |
| 2023-10-31 | $14.28 | $14.28 | 7,158 | — | — |
| 2023-10-30 | $14.04 | $14.04 | 4,108 | — | — |
| 2023-10-27 | $13.92 | $13.92 | 3,083 | — | — |
| 2023-10-26 | $13.92 | $13.92 | 12,117 | — | — |
| 2023-10-25 | $14.52 | $14.52 | 2,975 | — | — |
| 2023-10-24 | $14.52 | $14.52 | 6,400 | — | — |
| 2023-10-23 | $14.52 | $14.52 | 9,525 | — | — |
| 2023-10-20 | $14.76 | $14.76 | 6,625 | — | — |
| 2023-10-19 | $15.24 | $15.24 | 5,425 | — | — |
| 2023-10-18 | $15.84 | $15.84 | 2,958 | — | — |
| 2023-10-17 | $16.08 | $16.08 | 15,492 | — | — |
| 2023-10-16 | $16.20 | $16.20 | 24,350 | — | — |
| 2023-10-13 | $15.36 | $15.36 | 11,933 | — | — |
| 2023-10-12 | $15.24 | $15.24 | 11,608 | — | — |
| 2023-10-11 | $14.88 | $14.88 | 7,075 | — | — |
| 2023-10-10 | $14.88 | $14.88 | 21,375 | — | — |
| 2023-10-09 | $14.76 | $14.76 | 21,350 | — | — |
| 2023-10-06 | $15.00 | $15.00 | 37,233 | — | — |
| 2023-10-05 | $14.64 | $14.64 | 45,450 | — | — |
| 2023-10-04 | $14.04 | $14.04 | 396,742 | — | — |
| 2023-10-03 | $12.84 | $12.84 | 8,658 | — | — |
| 2023-10-02 | $13.20 | $13.20 | 21,492 | — | — |
| 2023-09-29 | $13.56 | $13.56 | 11,175 | — | — |
| 2023-09-28 | $13.56 | $13.56 | 9,858 | — | — |
| 2023-09-27 | $13.32 | $13.32 | 3,642 | — | — |
| 2023-09-26 | $13.32 | $13.32 | 5,200 | — | — |
| 2023-09-25 | $13.68 | $13.68 | 4,217 | — | — |
| 2023-09-22 | $13.56 | $13.56 | 9,225 | — | — |
| 2023-09-21 | $13.80 | $13.80 | 10,158 | — | — |
| 2023-09-20 | $13.92 | $13.92 | 4,158 | — | — |
| 2023-09-19 | $14.16 | $14.16 | 4,717 | — | — |
| 2023-09-18 | $14.28 | $14.28 | 31,250 | — | — |
| 2023-09-15 | $14.52 | $14.52 | 10,975 | — | — |
| 2023-09-14 | $14.52 | $14.52 | 7,908 | — | — |
| 2023-09-13 | $14.52 | $14.52 | 5,400 | — | — |
| 2023-09-12 | $14.52 | $14.52 | 6,150 | — | — |
| 2023-09-11 | $14.76 | $14.76 | 9,150 | — | — |
| 2023-09-08 | $14.76 | $14.76 | 7,092 | — | — |
| 2023-09-07 | $15.00 | $15.00 | 13,117 | — | — |
| 2023-09-06 | $15.36 | $15.36 | 4,133 | — | — |
| 2023-09-05 | $15.72 | $15.72 | 3,242 | — | — |
| 2023-09-01 | $15.72 | $15.72 | 6,017 | — | — |
| 2023-08-31 | $15.48 | $15.48 | 6,625 | — | — |
| 2023-08-30 | $15.48 | $15.48 | 12,183 | — | — |
| 2023-08-29 | $15.36 | $15.36 | 7,600 | — | — |
| 2023-08-28 | $15.00 | $15.00 | 11,058 | — | — |
| 2023-08-25 | $14.88 | $14.88 | 11,892 | — | — |
| 2023-08-24 | $14.88 | $14.88 | 14,375 | — | — |
| 2023-08-23 | $15.36 | $15.36 | 11,042 | — | — |
| 2023-08-22 | $15.12 | $15.12 | 20,192 | — | — |
| 2023-08-21 | $15.48 | $15.48 | 4,583 | — | — |
| 2023-08-18 | $15.48 | $15.48 | 35,592 | — | — |
| 2023-08-17 | $15.48 | $15.48 | 25,758 | — | — |
| 2023-08-16 | $15.84 | $15.84 | 53,883 | — | — |
| 2023-08-15 | $16.56 | $16.56 | 22,533 | — | — |
| 2023-08-14 | $17.40 | $17.40 | 46,058 | — | — |
| 2023-08-11 | $17.76 | $17.76 | 20,417 | — | — |
| 2023-08-10 | $18.24 | $18.24 | 29,183 | — | — |
| 2023-08-09 | $19.44 | $19.44 | 11,683 | — | — |
| 2023-08-08 | $18.96 | $18.96 | 14,133 | — | — |
| 2023-08-07 | $19.56 | $19.56 | 4,150 | — | — |
| 2023-08-04 | $19.92 | $19.92 | 10,050 | — | — |
| 2023-08-03 | $19.20 | $19.20 | 5,558 | — | — |
| 2023-08-02 | $19.92 | $19.92 | 53,475 | — | — |
| 2023-08-01 | $20.28 | $20.28 | 4,642 | — | — |
| 2023-07-31 | $20.52 | $20.52 | 5,067 | — | — |
| 2023-07-28 | $20.04 | $20.04 | 5,800 | — | — |
| 2023-07-27 | $19.56 | $19.56 | 6,308 | — | — |
| 2023-07-26 | $20.04 | $20.04 | 5,250 | — | — |
| 2023-07-25 | $19.92 | $19.92 | 5,267 | — | — |
| 2023-07-24 | $20.64 | $20.64 | 3,408 | — | — |
| 2023-07-21 | $20.52 | $20.52 | 8,458 | — | — |
| 2023-07-20 | $20.76 | $20.76 | 8,008 | — | — |
| 2023-07-19 | $21.36 | $21.36 | 7,392 | — | — |
| 2023-07-18 | $21.60 | $21.60 | 5,233 | — | — |
| 2023-07-17 | $21.60 | $21.60 | 10,433 | — | — |
| 2023-07-14 | $20.52 | $20.52 | 7,358 | — | — |
| 2023-07-13 | $20.40 | $20.40 | 23,600 | — | — |
| 2023-07-12 | $20.28 | $20.28 | 8,008 | — | — |
| 2023-07-11 | $20.04 | $20.04 | 5,483 | — | — |
| 2023-07-10 | $20.16 | $20.16 | 7,783 | — | — |
| 2023-07-07 | $20.16 | $20.16 | 4,092 | — | — |
| 2023-07-06 | $20.04 | $20.04 | 9,308 | — | — |
| 2023-07-05 | $20.16 | $20.16 | 8,283 | — | — |
| 2023-07-03 | $20.76 | $20.76 | 2,900 | — | — |
| 2023-06-30 | $20.76 | $20.76 | 8,142 | — | — |
| 2023-06-29 | $20.40 | $20.40 | 5,008 | — | — |
| 2023-06-28 | $20.76 | $20.76 | 5,900 | — | — |
| 2023-06-27 | $20.28 | $20.28 | 11,292 | — | — |
| 2023-06-26 | $19.68 | $19.68 | 6,067 | — | — |
| 2023-06-23 | $19.80 | $19.80 | 13,858 | — | — |
| 2023-06-22 | $20.04 | $20.04 | 11,525 | — | — |
| 2023-06-21 | $20.88 | $20.88 | 11,008 | — | — |
| 2023-06-20 | $21.48 | $21.48 | 11,842 | — | — |
| 2023-06-16 | $21.72 | $21.72 | 10,808 | — | — |
| 2023-06-15 | $22.20 | $22.20 | 31,625 | — | — |
| 2023-06-14 | $21.48 | $21.48 | 7,475 | — | — |
| 2023-06-13 | $22.20 | $22.20 | 16,700 | — | — |
| 2023-06-12 | $21.72 | $21.72 | 11,992 | — | — |
| 2023-06-09 | $21.36 | $21.36 | 10,250 | — | — |
| 2023-06-08 | $21.48 | $21.48 | 10,333 | — | — |
| 2023-06-07 | $21.24 | $21.24 | 27,892 | — | — |
| 2023-06-06 | $22.08 | $22.08 | 21,267 | — | — |
| 2023-06-05 | $21.72 | $21.72 | 12,783 | — | — |
| 2023-06-02 | $21.96 | $21.96 | 20,300 | — | — |
| 2023-06-01 | $21.84 | $21.84 | 34,283 | — | — |
| 2023-05-31 | $21.24 | $21.24 | 14,125 | — | — |
| 2023-05-30 | $22.32 | $22.32 | 44,500 | — | — |
| 2023-05-26 | $21.60 | $21.60 | 23,100 | — | — |
| 2023-05-25 | $20.16 | $20.16 | 21,625 | — | — |
| 2023-05-24 | $20.40 | $20.40 | 26,850 | — | — |
| 2023-05-23 | $21.48 | $21.48 | 24,183 | — | — |
| 2023-05-22 | $21.96 | $21.96 | 25,267 | — | — |
| 2023-05-19 | $20.64 | $20.64 | 25,392 | — | — |
| 2023-05-18 | $19.68 | $19.68 | 25,525 | — | — |
| 2023-05-17 | $19.08 | $19.08 | 11,925 | — | — |
| 2023-05-16 | $18.60 | $18.60 | 18,625 | — | — |
| 2023-05-15 | $18.96 | $18.96 | 20,317 | — | — |
| 2023-05-12 | $18.12 | $18.12 | 22,733 | — | — |
| 2023-05-11 | $18.72 | $18.72 | 6,008 | — | — |
| 2023-05-10 | $19.32 | $19.32 | 35,742 | — | — |
| 2023-05-09 | $17.40 | $17.40 | 38,125 | — | — |
| 2023-05-08 | $16.80 | $16.80 | 17,400 | — | — |
| 2023-05-05 | $17.16 | $17.16 | 35,483 | — | — |
| 2023-05-04 | $16.44 | $16.44 | 33,658 | — | — |
| 2023-05-03 | $16.68 | $16.68 | 14,175 | — | — |
| 2023-05-02 | $16.92 | $16.92 | 35,092 | — | — |
| 2023-05-01 | $16.80 | $16.80 | 16,408 | — | — |
| 2023-04-28 | $16.92 | $16.92 | 10,600 | — | — |
| 2023-04-27 | $17.28 | $17.28 | 15,892 | — | — |
| 2023-04-26 | $17.76 | $17.76 | 11,217 | — | — |
| 2023-04-25 | $18.12 | $18.12 | 12,050 | — | — |
| 2023-04-24 | $19.44 | $19.44 | 44,025 | — | — |
| 2023-04-21 | $18.12 | $18.12 | 31,017 | — | — |
| 2023-04-20 | $17.88 | $17.88 | 35,033 | — | — |
| 2023-04-19 | $16.92 | $16.92 | 13,475 | — | — |
| 2023-04-18 | $16.92 | $16.92 | 4,900 | — | — |
| 2023-04-17 | $16.80 | $16.80 | 10,175 | — | — |
| 2023-04-14 | $16.92 | $16.92 | 4,650 | — | — |
| 2023-04-13 | $17.04 | $17.04 | 9,908 | — | — |
| 2023-04-12 | $17.04 | $17.04 | 7,642 | — | — |
| 2023-04-11 | $17.40 | $17.40 | 2,542 | — | — |
| 2023-04-10 | $17.40 | $17.40 | 5,642 | — | — |
| 2023-04-06 | $17.04 | $17.04 | 10,542 | — | — |
| 2023-04-05 | $16.68 | $16.68 | 8,083 | — | — |
| 2023-04-04 | $16.92 | $16.92 | 9,325 | — | — |
| 2023-04-03 | $17.16 | $17.16 | 18,108 | — | — |
| 2023-03-31 | $17.76 | $17.76 | 17,025 | — | — |
| 2023-03-30 | $17.76 | $17.76 | 8,833 | — | — |
| 2023-03-29 | $17.40 | $17.40 | 20,167 | — | — |
| 2023-03-28 | $17.04 | $17.04 | 10,808 | — | — |
| 2023-03-27 | $17.28 | $17.28 | 16,442 | — | — |
| 2023-03-24 | $16.68 | $16.68 | 19,967 | — | — |
| 2023-03-23 | $16.80 | $16.80 | 13,592 | — | — |
| 2023-03-22 | $16.92 | $16.92 | 15,475 | — | — |
| 2023-03-21 | $17.28 | $17.28 | 25,558 | — | — |
| 2023-03-20 | $16.44 | $16.44 | 34,867 | — | — |
| 2023-03-17 | $16.68 | $16.68 | 14,800 | — | — |
| 2023-03-16 | $17.52 | $17.52 | 19,950 | — | — |
| 2023-03-15 | $17.64 | $17.64 | 28,450 | — | — |
| 2023-03-14 | $16.92 | $16.92 | 16,108 | — | — |
| 2023-03-13 | $16.92 | $16.92 | 15,317 | — | — |
| 2023-03-10 | $17.40 | $17.40 | 11,725 | — | — |
| 2023-03-09 | $18.00 | $18.00 | 16,208 | — | — |
| 2023-03-08 | $18.48 | $18.48 | 5,050 | — | — |
| 2023-03-07 | $18.36 | $18.36 | 15,433 | — | — |
| 2023-03-06 | $18.96 | $18.96 | 22,675 | — | — |
| 2023-03-03 | $19.56 | $19.56 | 16,200 | — | — |
| 2023-03-02 | $18.96 | $18.96 | 13,167 | — | — |
| 2023-03-01 | $19.08 | $19.08 | 10,450 | — | — |
| 2023-02-28 | $19.20 | $19.20 | 19,300 | — | — |
| 2023-02-27 | $18.96 | $18.96 | 13,500 | — | — |
| 2023-02-24 | $18.60 | $18.60 | 15,483 | — | — |
| 2023-02-23 | $19.44 | $19.44 | 10,608 | — | — |
| 2023-02-22 | $19.80 | $19.80 | 16,800 | — | — |
| 2023-02-21 | $19.80 | $19.80 | 19,283 | — | — |
| 2023-02-17 | $21.24 | $21.24 | 17,375 | — | — |
| 2023-02-16 | $21.00 | $21.00 | 77,842 | — | — |
| 2023-02-15 | $21.24 | $21.24 | 16,983 | — | — |
| 2023-02-14 | $21.12 | $21.12 | 26,217 | — | — |
| 2023-02-13 | $21.60 | $21.60 | 45,092 | — | — |
| 2023-02-10 | $21.00 | $21.00 | 144,975 | — | — |
| 2023-02-09 | $23.28 | $23.28 | 49,725 | — | — |
| 2023-02-08 | $24.84 | $24.84 | 26,458 | — | — |
| 2023-02-07 | $25.44 | $25.44 | 12,067 | — | — |
| 2023-02-06 | $26.04 | $26.04 | 20,150 | — | — |
| 2023-02-03 | $27.12 | $27.12 | 18,942 | — | — |
| 2023-02-02 | $26.16 | $26.16 | 13,033 | — | — |
| 2023-02-01 | $25.20 | $25.20 | 10,200 | — | — |
| 2023-01-31 | $25.56 | $25.56 | 9,375 | — | — |
| 2023-01-30 | $25.56 | $25.56 | 12,425 | — | — |
| 2023-01-27 | $24.60 | $24.60 | 28,067 | — | — |
| 2023-01-26 | $24.60 | $24.60 | 16,633 | — | — |
| 2023-01-25 | $24.60 | $24.60 | 15,883 | — | — |
| 2023-01-24 | $24.60 | $24.60 | 9,208 | — | — |
| 2023-01-23 | $25.44 | $25.44 | 12,375 | — | — |
| 2023-01-20 | $24.72 | $24.72 | 6,800 | — | — |
| 2023-01-19 | $23.64 | $23.64 | 27,308 | — | — |
| 2023-01-18 | $24.60 | $24.60 | 24,275 | — | — |
| 2023-01-17 | $25.80 | $25.80 | 7,192 | — | — |
| 2023-01-13 | $25.20 | $25.20 | 23,967 | — | — |
| 2023-01-12 | $24.72 | $24.72 | 22,592 | — | — |
| 2023-01-11 | $23.28 | $23.28 | 8,058 | — | — |
| 2023-01-10 | $22.68 | $22.68 | 9,200 | — | — |
| 2023-01-09 | $22.20 | $22.20 | 11,150 | — | — |
| 2023-01-06 | $21.84 | $21.84 | 7,825 | — | — |
| 2023-01-05 | $21.36 | $21.36 | 12,208 | — | — |
| 2023-01-04 | $21.72 | $21.72 | 11,367 | — | — |
| 2023-01-03 | $22.08 | $22.08 | 27,392 | — | — |