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
- 2017-07-26 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 | $19.04 | $22.16 | 61,300 | — | — |
| 2023-12-28 | $19.70 | $22.93 | 61,900 | — | — |
| 2023-12-27 | $19.90 | $23.16 | 70,800 | — | — |
| 2023-12-26 | $19.94 | $23.21 | 70,300 | — | — |
| 2023-12-22 | $19.98 | $23.25 | 98,800 | — | — |
| 2023-12-21 | $19.16 | $22.29 | 49,100 | — | — |
| 2023-12-20 | $18.82 | $21.90 | 93,900 | — | — |
| 2023-12-19 | $19.33 | $22.50 | 78,300 | — | — |
| 2023-12-18 | $18.99 | $22.10 | 85,700 | — | — |
| 2023-12-15 | $18.83 | $21.92 | 248,200 | — | — |
| 2023-12-14 | $18.73 | $21.80 | 94,100 | — | — |
| 2023-12-13 | $17.97 | $20.91 | 167,300 | — | — |
| 2023-12-12 | $17.03 | $19.82 | 33,600 | — | — |
| 2023-12-11 | $17.24 | $20.07 | 50,800 | — | — |
| 2023-12-08 | $17.04 | $19.83 | 112,100 | — | — |
| 2023-12-07 | $17.13 | $19.94 | 35,900 | — | — |
| 2023-12-06 | $16.71 | $19.45 | 68,400 | — | — |
| 2023-12-05 | $16.38 | $19.06 | 21,600 | — | — |
| 2023-12-04 | $16.52 | $19.23 | 57,600 | — | — |
| 2023-12-01 | $16.31 | $18.98 | 74,600 | — | — |
| 2023-11-30 | $15.28 | $17.78 | 34,100 | — | — |
| 2023-11-29 | $15.67 | $18.24 | 31,200 | — | — |
| 2023-11-28 | $15.12 | $17.60 | 27,700 | — | — |
| 2023-11-27 | $15.35 | $17.87 | 56,400 | — | — |
| 2023-11-24 | $15.77 | $18.35 | 14,700 | — | — |
| 2023-11-22 | $15.57 | $18.12 | 30,800 | — | — |
| 2023-11-21 | $15.50 | $18.04 | 31,600 | — | — |
| 2023-11-20 | $15.71 | $18.28 | 31,500 | — | — |
| 2023-11-17 | $15.76 | $18.34 | 63,500 | — | — |
| 2023-11-16 | $15.44 | $17.97 | 53,300 | — | — |
| 2023-11-15 | $15.60 | $18.16 | 60,900 | — | — |
| 2023-11-14 | $15.25 | $17.75 | 94,300 | — | — |
| 2023-11-13 | $13.52 | $15.74 | 20,500 | — | — |
| 2023-11-10 | $13.55 | $15.77 | 28,300 | — | — |
| 2023-11-09 | $13.40 | $15.60 | 30,100 | — | — |
| 2023-11-08 | $13.55 | $15.77 | 35,700 | — | — |
| 2023-11-07 | $13.57 | $15.79 | 43,200 | — | — |
| 2023-11-06 | $13.56 | $15.78 | 49,700 | — | — |
| 2023-11-03 | $13.67 | $15.91 | 176,900 | — | — |
| 2023-11-02 | $12.39 | $14.42 | 38,800 | — | — |
| 2023-11-01 | $11.60 | $13.50 | 41,600 | — | — |
| 2023-10-31 | $11.57 | $13.47 | 38,600 | — | — |
| 2023-10-30 | $11.86 | $13.80 | 35,500 | — | — |
| 2023-10-27 | $11.36 | $13.22 | 23,900 | — | — |
| 2023-10-26 | $11.85 | $13.61 | 41,000 | — | — |
| 2023-10-25 | $11.57 | $13.28 | 20,000 | — | — |
| 2023-10-24 | $11.89 | $13.65 | 77,500 | — | — |
| 2023-10-23 | $11.39 | $13.08 | 78,900 | — | — |
| 2023-10-20 | $11.90 | $13.66 | 68,700 | — | — |
| 2023-10-19 | $12.45 | $14.29 | 28,400 | — | — |
| 2023-10-18 | $12.71 | $14.59 | 20,500 | — | — |
| 2023-10-17 | $12.97 | $14.89 | 28,700 | — | — |
| 2023-10-16 | $12.68 | $14.56 | 21,300 | — | — |
| 2023-10-13 | $12.53 | $14.39 | 25,700 | — | — |
| 2023-10-12 | $12.79 | $14.68 | 17,000 | — | — |
| 2023-10-11 | $13.11 | $15.05 | 17,000 | — | — |
| 2023-10-10 | $12.82 | $14.72 | 30,000 | — | — |
| 2023-10-09 | $12.80 | $14.70 | 23,900 | — | — |
| 2023-10-06 | $12.68 | $14.56 | 18,300 | — | — |
| 2023-10-05 | $12.81 | $14.71 | 33,700 | — | — |
| 2023-10-04 | $12.31 | $14.13 | 28,800 | — | — |
| 2023-10-03 | $12.16 | $13.96 | 24,600 | — | — |
| 2023-10-02 | $12.65 | $14.52 | 29,700 | — | — |
| 2023-09-29 | $12.78 | $14.67 | 34,700 | — | — |
| 2023-09-28 | $12.92 | $14.83 | 31,400 | — | — |
| 2023-09-27 | $12.90 | $14.81 | 30,500 | — | — |
| 2023-09-26 | $12.97 | $14.89 | 24,100 | — | — |
| 2023-09-25 | $13.28 | $15.25 | 19,800 | — | — |
| 2023-09-22 | $13.07 | $15.01 | 25,400 | — | — |
| 2023-09-21 | $13.07 | $15.01 | 15,300 | — | — |
| 2023-09-20 | $12.95 | $14.87 | 16,900 | — | — |
| 2023-09-19 | $13.03 | $14.96 | 21,200 | — | — |
| 2023-09-18 | $12.96 | $14.88 | 34,600 | — | — |
| 2023-09-15 | $13.23 | $15.19 | 101,000 | — | — |
| 2023-09-14 | $13.59 | $15.60 | 22,000 | — | — |
| 2023-09-13 | $13.41 | $15.40 | 26,800 | — | — |
| 2023-09-12 | $13.61 | $15.63 | 12,500 | — | — |
| 2023-09-11 | $13.65 | $15.67 | 20,500 | — | — |
| 2023-09-08 | $13.90 | $15.96 | 17,600 | — | — |
| 2023-09-07 | $13.52 | $15.52 | 161,100 | — | — |
| 2023-09-06 | $13.71 | $15.74 | 27,600 | — | — |
| 2023-09-05 | $13.78 | $15.82 | 28,700 | — | — |
| 2023-09-01 | $14.24 | $16.35 | 64,600 | — | — |
| 2023-08-31 | $13.63 | $15.65 | 28,100 | — | — |
| 2023-08-30 | $13.71 | $15.74 | 46,800 | — | — |
| 2023-08-29 | $13.68 | $15.71 | 51,400 | — | — |
| 2023-08-28 | $13.64 | $15.66 | 21,400 | — | — |
| 2023-08-25 | $13.51 | $15.51 | 24,400 | — | — |
| 2023-08-24 | $13.80 | $15.84 | 27,700 | — | — |
| 2023-08-23 | $13.82 | $15.87 | 21,300 | — | — |
| 2023-08-22 | $13.33 | $15.30 | 20,600 | — | — |
| 2023-08-21 | $13.76 | $15.80 | 15,900 | — | — |
| 2023-08-18 | $13.67 | $15.70 | 65,500 | — | — |
| 2023-08-17 | $13.93 | $15.99 | 21,200 | — | — |
| 2023-08-16 | $13.56 | $15.57 | 30,000 | — | — |
| 2023-08-15 | $13.86 | $15.91 | 22,600 | — | — |
| 2023-08-14 | $14.06 | $16.14 | 23,700 | — | — |
| 2023-08-11 | $14.45 | $16.59 | 21,700 | — | — |
| 2023-08-10 | $14.35 | $16.48 | 20,200 | — | — |
| 2023-08-09 | $14.41 | $16.54 | 22,600 | — | — |
| 2023-08-08 | $14.82 | $17.02 | 23,600 | — | — |
| 2023-08-07 | $14.77 | $16.96 | 37,200 | — | — |
| 2023-08-04 | $14.67 | $16.84 | 21,800 | — | — |
| 2023-08-03 | $14.73 | $16.91 | 28,900 | — | — |
| 2023-08-02 | $14.57 | $16.73 | 26,000 | — | — |
| 2023-08-01 | $14.40 | $16.53 | 38,100 | — | — |
| 2023-07-31 | $14.67 | $16.84 | 25,300 | — | — |
| 2023-07-28 | $14.61 | $16.77 | 20,500 | — | — |
| 2023-07-27 | $14.71 | $16.71 | 32,200 | — | — |
| 2023-07-26 | $15.17 | $17.23 | 41,200 | — | — |
| 2023-07-25 | $14.63 | $16.61 | 55,900 | — | — |
| 2023-07-24 | $14.39 | $16.34 | 44,400 | — | — |
| 2023-07-21 | $13.78 | $15.65 | 30,300 | — | — |
| 2023-07-20 | $13.93 | $15.82 | 44,000 | — | — |
| 2023-07-19 | $14.44 | $16.40 | 36,400 | — | — |
| 2023-07-18 | $13.55 | $15.39 | 34,700 | — | — |
| 2023-07-17 | $13.10 | $14.88 | 42,400 | — | — |
| 2023-07-14 | $12.63 | $14.34 | 45,500 | — | — |
| 2023-07-13 | $12.92 | $14.67 | 39,000 | — | — |
| 2023-07-12 | $12.58 | $14.29 | 47,800 | — | — |
| 2023-07-11 | $12.22 | $13.88 | 18,600 | — | — |
| 2023-07-10 | $12.11 | $13.75 | 22,200 | — | — |
| 2023-07-07 | $12.34 | $14.01 | 147,100 | — | — |
| 2023-07-06 | $11.63 | $13.21 | 53,900 | — | — |
| 2023-07-05 | $11.96 | $13.58 | 42,800 | — | — |
| 2023-07-03 | $11.87 | $13.48 | 18,300 | — | — |
| 2023-06-30 | $11.94 | $13.56 | 29,400 | — | — |
| 2023-06-29 | $12.15 | $13.80 | 23,500 | — | — |
| 2023-06-28 | $11.98 | $13.61 | 27,300 | — | — |
| 2023-06-27 | $12.15 | $13.80 | 39,800 | — | — |
| 2023-06-26 | $12.40 | $14.08 | 77,600 | — | — |
| 2023-06-23 | $12.33 | $14.00 | 385,200 | — | — |
| 2023-06-22 | $12.29 | $13.96 | 47,700 | — | — |
| 2023-06-21 | $12.23 | $13.89 | 37,200 | — | — |
| 2023-06-20 | $12.27 | $13.93 | 45,200 | — | — |
| 2023-06-16 | $12.89 | $14.64 | 67,900 | — | — |
| 2023-06-15 | $12.82 | $14.56 | 41,100 | — | — |
| 2023-06-14 | $12.41 | $14.09 | 36,000 | — | — |
| 2023-06-13 | $13.02 | $14.79 | 49,000 | — | — |
| 2023-06-12 | $12.50 | $14.20 | 64,800 | — | — |
| 2023-06-09 | $12.56 | $14.26 | 34,900 | — | — |
| 2023-06-08 | $12.57 | $14.28 | 38,300 | — | — |
| 2023-06-07 | $12.81 | $14.55 | 63,400 | — | — |
| 2023-06-06 | $12.25 | $13.91 | 80,800 | — | — |
| 2023-06-05 | $11.10 | $12.61 | 63,800 | — | — |
| 2023-06-02 | $11.74 | $13.33 | 74,400 | — | — |
| 2023-06-01 | $10.60 | $12.04 | 32,600 | — | — |
| 2023-05-31 | $10.44 | $11.86 | 51,000 | — | — |
| 2023-05-30 | $10.91 | $12.39 | 28,400 | — | — |
| 2023-05-26 | $11.02 | $12.52 | 44,100 | — | — |
| 2023-05-25 | $10.88 | $12.36 | 40,000 | — | — |
| 2023-05-24 | $10.61 | $12.05 | 100,500 | — | — |
| 2023-05-23 | $11.37 | $12.91 | 41,100 | — | — |
| 2023-05-22 | $11.02 | $12.52 | 50,800 | — | — |
| 2023-05-19 | $10.27 | $11.66 | 54,900 | — | — |
| 2023-05-18 | $10.51 | $11.94 | 45,500 | — | — |
| 2023-05-17 | $9.93 | $11.28 | 45,600 | — | — |
| 2023-05-16 | $9.51 | $10.80 | 38,800 | — | — |
| 2023-05-15 | $9.71 | $11.03 | 26,100 | — | — |
| 2023-05-12 | $9.58 | $10.88 | 46,500 | — | — |
| 2023-05-11 | $9.55 | $10.85 | 35,100 | — | — |
| 2023-05-10 | $9.60 | $10.90 | 40,100 | — | — |
| 2023-05-09 | $9.31 | $10.57 | 33,200 | — | — |
| 2023-05-08 | $9.13 | $10.37 | 96,800 | — | — |
| 2023-05-05 | $9.56 | $10.85 | 66,000 | — | — |
| 2023-05-04 | $9.07 | $10.30 | 81,200 | — | — |
| 2023-05-03 | $9.76 | $11.08 | 77,700 | — | — |
| 2023-05-02 | $10.10 | $11.47 | 69,000 | — | — |
| 2023-05-01 | $12.13 | $13.78 | 43,200 | — | — |
| 2023-04-28 | $12.44 | $14.13 | 87,700 | — | — |
| 2023-04-27 | $12.25 | $13.73 | 37,100 | — | — |
| 2023-04-26 | $12.40 | $13.90 | 72,900 | — | — |
| 2023-04-25 | $12.75 | $14.29 | 62,000 | — | — |
| 2023-04-24 | $13.61 | $15.25 | 18,500 | — | — |
| 2023-04-21 | $14.05 | $15.75 | 31,800 | — | — |
| 2023-04-20 | $13.91 | $15.59 | 20,000 | — | — |
| 2023-04-19 | $13.96 | $15.65 | 17,000 | — | — |
| 2023-04-18 | $13.72 | $15.37 | 21,600 | — | — |
| 2023-04-17 | $14.03 | $15.73 | 24,500 | — | — |
| 2023-04-14 | $14.00 | $15.69 | 33,700 | — | — |
| 2023-04-13 | $14.29 | $16.02 | 42,200 | — | — |
| 2023-04-12 | $14.16 | $15.87 | 17,300 | — | — |
| 2023-04-11 | $14.63 | $16.40 | 20,900 | — | — |
| 2023-04-10 | $14.69 | $16.47 | 40,500 | — | — |
| 2023-04-06 | $14.19 | $15.90 | 26,100 | — | — |
| 2023-04-05 | $14.77 | $16.55 | 14,900 | — | — |
| 2023-04-04 | $15.00 | $16.81 | 25,200 | — | — |
| 2023-04-03 | $15.47 | $17.34 | 67,400 | — | — |
| 2023-03-31 | $15.50 | $17.37 | 26,500 | — | — |
| 2023-03-30 | $15.57 | $17.45 | 29,200 | — | — |
| 2023-03-29 | $15.89 | $17.81 | 22,400 | — | — |
| 2023-03-28 | $15.97 | $17.90 | 25,900 | — | — |
| 2023-03-27 | $15.98 | $17.91 | 22,100 | — | — |
| 2023-03-24 | $15.88 | $17.80 | 27,800 | — | — |
| 2023-03-23 | $15.70 | $17.60 | 37,100 | — | — |
| 2023-03-22 | $16.06 | $18.00 | 37,600 | — | — |
| 2023-03-21 | $16.69 | $18.71 | 35,300 | — | — |
| 2023-03-20 | $16.12 | $18.07 | 41,600 | — | — |
| 2023-03-17 | $16.05 | $17.99 | 78,200 | — | — |
| 2023-03-16 | $16.94 | $18.99 | 24,100 | — | — |
| 2023-03-15 | $16.50 | $18.49 | 35,000 | — | — |
| 2023-03-14 | $16.48 | $18.47 | 56,000 | — | — |
| 2023-03-13 | $15.62 | $17.51 | 50,600 | — | — |
| 2023-03-10 | $16.57 | $18.57 | 34,400 | — | — |
| 2023-03-09 | $17.58 | $19.70 | 17,500 | — | — |
| 2023-03-08 | $18.79 | $21.06 | 15,000 | — | — |
| 2023-03-07 | $18.68 | $20.94 | 57,300 | — | — |
| 2023-03-06 | $19.36 | $21.70 | 94,500 | — | — |
| 2023-03-03 | $19.70 | $22.08 | 10,500 | — | — |
| 2023-03-02 | $19.74 | $22.13 | 15,100 | — | — |
| 2023-03-01 | $19.87 | $22.27 | 29,000 | — | — |
| 2023-02-28 | $19.76 | $22.15 | 32,900 | — | — |
| 2023-02-27 | $19.85 | $22.25 | 22,600 | — | — |
| 2023-02-24 | $19.80 | $22.19 | 18,300 | — | — |
| 2023-02-23 | $19.98 | $22.39 | 11,600 | — | — |
| 2023-02-22 | $19.94 | $22.35 | 22,700 | — | — |
| 2023-02-21 | $19.96 | $22.37 | 30,300 | — | — |
| 2023-02-17 | $20.07 | $22.50 | 35,800 | — | — |
| 2023-02-16 | $19.81 | $22.20 | 19,500 | — | — |
| 2023-02-15 | $20.10 | $22.53 | 18,300 | — | — |
| 2023-02-14 | $19.96 | $22.37 | 11,300 | — | — |
| 2023-02-13 | $20.33 | $22.79 | 14,700 | — | — |
| 2023-02-10 | $20.09 | $22.52 | 11,900 | — | — |
| 2023-02-09 | $20.06 | $22.48 | 34,400 | — | — |
| 2023-02-08 | $20.18 | $22.62 | 13,100 | — | — |
| 2023-02-07 | $20.54 | $23.02 | 19,100 | — | — |
| 2023-02-06 | $20.49 | $22.97 | 21,700 | — | — |
| 2023-02-03 | $20.87 | $23.39 | 15,000 | — | — |
| 2023-02-02 | $20.75 | $23.26 | 27,400 | — | — |
| 2023-02-01 | $20.48 | $22.95 | 34,000 | — | — |
| 2023-01-31 | $20.14 | $22.57 | 28,200 | — | — |
| 2023-01-30 | $19.83 | $22.23 | 29,800 | — | — |
| 2023-01-27 | $19.81 | $22.20 | 27,100 | — | — |
| 2023-01-26 | $20.26 | $22.53 | 35,800 | — | — |
| 2023-01-25 | $19.83 | $22.06 | 27,900 | — | — |
| 2023-01-24 | $20.22 | $22.48 | 23,800 | — | — |
| 2023-01-23 | $20.81 | $23.14 | 37,000 | — | — |
| 2023-01-20 | $20.65 | $22.96 | 29,900 | — | — |
| 2023-01-19 | $20.23 | $22.50 | 19,600 | — | — |
| 2023-01-18 | $20.46 | $22.75 | 15,000 | — | — |
| 2023-01-17 | $21.03 | $23.39 | 26,800 | — | — |
| 2023-01-13 | $21.27 | $23.65 | 15,300 | — | — |
| 2023-01-12 | $21.21 | $23.59 | 17,100 | — | — |
| 2023-01-11 | $21.16 | $23.53 | 17,700 | — | — |
| 2023-01-10 | $21.10 | $23.46 | 36,900 | — | — |
| 2023-01-09 | $20.81 | $23.14 | 41,100 | — | — |
| 2023-01-06 | $20.95 | $23.30 | 81,500 | — | — |
| 2023-01-05 | $20.67 | $22.98 | 57,000 | — | — |
| 2023-01-04 | $20.81 | $23.14 | 44,600 | — | — |
| 2023-01-03 | $21.15 | $23.52 | 42,400 | — | — |