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
- 2021-06-28 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 | $17.85 | $17.85 | 26,340 | — | — |
| 2023-12-28 | $21.60 | $21.60 | 38,040 | — | — |
| 2023-12-27 | $23.55 | $23.55 | 34,660 | — | — |
| 2023-12-26 | $17.85 | $17.85 | 1,987 | — | — |
| 2023-12-22 | $19.05 | $19.05 | 3,860 | — | — |
| 2023-12-21 | $16.80 | $16.80 | 2,000 | — | — |
| 2023-12-20 | $17.03 | $17.03 | 7,293 | — | — |
| 2023-12-19 | $18.45 | $18.45 | 4,007 | — | — |
| 2023-12-18 | $17.25 | $17.25 | 1,280 | — | — |
| 2023-12-15 | $15.75 | $15.75 | 780 | — | — |
| 2023-12-14 | $16.42 | $16.42 | 693 | — | — |
| 2023-12-13 | $16.35 | $16.35 | 2,880 | — | — |
| 2023-12-12 | $15.30 | $15.30 | 1,160 | — | — |
| 2023-12-11 | $17.25 | $17.25 | 1,713 | — | — |
| 2023-12-08 | $17.10 | $17.10 | 1,160 | — | — |
| 2023-12-07 | $17.17 | $17.17 | 780 | — | — |
| 2023-12-06 | $16.65 | $16.65 | 5,293 | — | — |
| 2023-12-05 | $18.60 | $18.60 | 8,107 | — | — |
| 2023-12-04 | $16.20 | $16.20 | 3,660 | — | — |
| 2023-12-01 | $14.40 | $14.40 | 3,920 | — | — |
| 2023-11-30 | $13.80 | $13.80 | 173 | — | — |
| 2023-11-29 | $13.40 | $13.40 | 73 | — | — |
| 2023-11-28 | $13.80 | $13.80 | 120 | — | — |
| 2023-11-27 | $13.50 | $13.50 | 273 | — | — |
| 2023-11-24 | $13.88 | $13.88 | 213 | — | — |
| 2023-11-22 | $13.41 | $13.41 | 260 | — | — |
| 2023-11-21 | $12.78 | $12.78 | 1,007 | — | — |
| 2023-11-20 | $14.30 | $14.30 | 720 | — | — |
| 2023-11-17 | $13.80 | $13.80 | 460 | — | — |
| 2023-11-16 | $13.86 | $13.86 | 613 | — | — |
| 2023-11-15 | $13.79 | $13.79 | 533 | — | — |
| 2023-11-14 | $13.20 | $13.20 | 1,707 | — | — |
| 2023-11-13 | $12.15 | $12.15 | 3,040 | — | — |
| 2023-11-10 | $12.66 | $12.66 | 2,513 | — | — |
| 2023-11-09 | $14.93 | $14.93 | 220 | — | — |
| 2023-11-08 | $15.15 | $15.15 | 2,147 | — | — |
| 2023-11-07 | $13.95 | $13.95 | 1,400 | — | — |
| 2023-11-06 | $13.95 | $13.95 | 847 | — | — |
| 2023-11-03 | $15.15 | $15.15 | 3,440 | — | — |
| 2023-11-02 | $15.15 | $15.15 | 1,853 | — | — |
| 2023-11-01 | $15.45 | $15.45 | 727 | — | — |
| 2023-10-31 | $15.75 | $15.75 | 1,220 | — | — |
| 2023-10-30 | $15.75 | $15.75 | 273 | — | — |
| 2023-10-27 | $15.00 | $15.00 | 387 | — | — |
| 2023-10-26 | $15.45 | $15.45 | 2,347 | — | — |
| 2023-10-25 | $15.30 | $15.30 | 13,107 | — | — |
| 2023-10-24 | $16.20 | $16.20 | 4,060 | — | — |
| 2023-10-23 | $13.64 | $13.64 | 767 | — | — |
| 2023-10-20 | $13.95 | $13.95 | 280 | — | — |
| 2023-10-19 | $13.50 | $13.50 | 213 | — | — |
| 2023-10-18 | $13.50 | $13.50 | 167 | — | — |
| 2023-10-17 | $14.25 | $14.25 | 547 | — | — |
| 2023-10-16 | $13.50 | $13.50 | 847 | — | — |
| 2023-10-13 | $13.50 | $13.50 | 360 | — | — |
| 2023-10-12 | $13.50 | $13.50 | 3,153 | — | — |
| 2023-10-11 | $13.53 | $13.53 | 1,953 | — | — |
| 2023-10-10 | $13.53 | $13.53 | 960 | — | — |
| 2023-10-09 | $13.05 | $13.05 | 707 | — | — |
| 2023-10-06 | $13.71 | $13.71 | 353 | — | — |
| 2023-10-05 | $14.18 | $14.17 | 87 | — | — |
| 2023-10-04 | $14.25 | $14.25 | 2,587 | — | — |
| 2023-10-03 | $13.50 | $13.50 | 7,933 | — | — |
| 2023-10-02 | $14.10 | $14.10 | 1,080 | — | — |
| 2023-09-29 | $15.00 | $15.00 | 2,913 | — | — |
| 2023-09-28 | $15.15 | $15.15 | 887 | — | — |
| 2023-09-27 | $15.45 | $15.45 | 1,280 | — | — |
| 2023-09-26 | $15.45 | $15.45 | 4,247 | — | — |
| 2023-09-25 | $16.05 | $16.05 | 520 | — | — |
| 2023-09-22 | $16.05 | $16.05 | 1,367 | — | — |
| 2023-09-21 | $16.73 | $16.73 | 613 | — | — |
| 2023-09-20 | $16.95 | $16.95 | 1,473 | — | — |
| 2023-09-19 | $16.50 | $16.50 | 2,107 | — | — |
| 2023-09-18 | $17.25 | $17.25 | 307 | — | — |
| 2023-09-15 | $18.00 | $18.00 | 2,320 | — | — |
| 2023-09-14 | $18.60 | $18.60 | 1,687 | — | — |
| 2023-09-13 | $18.30 | $18.30 | 580 | — | — |
| 2023-09-12 | $18.45 | $18.45 | 613 | — | — |
| 2023-09-11 | $18.00 | $18.00 | 4,933 | — | — |
| 2023-09-08 | $17.85 | $17.85 | 1,907 | — | — |
| 2023-09-07 | $19.95 | $19.95 | 2,287 | — | — |
| 2023-09-06 | $19.35 | $19.35 | 5,040 | — | — |
| 2023-09-05 | $18.00 | $18.00 | 11,853 | — | — |
| 2023-09-01 | $19.95 | $19.95 | 3,453 | — | — |
| 2023-08-31 | $20.85 | $20.85 | 1,633 | — | — |
| 2023-08-30 | $21.45 | $21.45 | 767 | — | — |
| 2023-08-29 | $21.75 | $21.75 | 8,987 | — | — |
| 2023-08-28 | $18.45 | $18.45 | 5,020 | — | — |
| 2023-08-25 | $19.35 | $19.35 | 807 | — | — |
| 2023-08-24 | $19.80 | $19.80 | 2,780 | — | — |
| 2023-08-23 | $21.30 | $21.30 | 2,133 | — | — |
| 2023-08-22 | $20.25 | $20.25 | 347 | — | — |
| 2023-08-21 | $20.25 | $20.25 | 2,147 | — | — |
| 2023-08-18 | $19.80 | $19.80 | 5,167 | — | — |
| 2023-08-17 | $20.55 | $20.55 | 3,967 | — | — |
| 2023-08-16 | $21.00 | $21.00 | 2,593 | — | — |
| 2023-08-15 | $21.00 | $21.00 | 4,087 | — | — |
| 2023-08-14 | $21.60 | $21.60 | 3,073 | — | — |
| 2023-08-11 | $22.20 | $22.20 | 16,173 | — | — |
| 2023-08-10 | $21.15 | $21.15 | 9,493 | — | — |
| 2023-08-09 | $22.50 | $22.50 | 11,160 | — | — |
| 2023-08-08 | $23.70 | $23.70 | 3,000 | — | — |
| 2023-08-07 | $23.85 | $23.85 | 2,733 | — | — |
| 2023-08-04 | $23.25 | $23.25 | 8,013 | — | — |
| 2023-08-03 | $23.70 | $23.70 | 1,733 | — | — |
| 2023-08-02 | $24.75 | $24.75 | 2,700 | — | — |
| 2023-08-01 | $26.25 | $26.25 | 7,060 | — | — |
| 2023-07-31 | $26.25 | $26.25 | 4,607 | — | — |
| 2023-07-28 | $25.20 | $25.20 | 7,940 | — | — |
| 2023-07-27 | $23.55 | $23.55 | 5,720 | — | — |
| 2023-07-26 | $27.15 | $27.15 | 6,587 | — | — |
| 2023-07-25 | $25.05 | $25.05 | 6,827 | — | — |
| 2023-07-24 | $28.05 | $28.05 | 5,833 | — | — |
| 2023-07-21 | $30.45 | $30.45 | 11,107 | — | — |
| 2023-07-20 | $31.80 | $31.80 | 15,147 | — | — |
| 2023-07-19 | $34.05 | $34.05 | 11,053 | — | — |
| 2023-07-18 | $33.30 | $33.30 | 20,280 | — | — |
| 2023-07-17 | $32.25 | $32.25 | 48,080 | — | — |
| 2023-07-14 | $30.45 | $30.45 | 211,687 | — | — |
| 2023-07-13 | $28.50 | $28.50 | 64,980 | — | — |
| 2023-07-12 | $22.05 | $22.05 | 6,180 | — | — |
| 2023-07-11 | $22.20 | $22.20 | 29,373 | — | — |
| 2023-07-10 | $20.76 | $20.76 | 3,560 | — | — |
| 2023-07-07 | $20.10 | $20.10 | 4,847 | — | — |
| 2023-07-06 | $20.25 | $20.25 | 3,927 | — | — |
| 2023-07-05 | $20.55 | $20.55 | 3,433 | — | — |
| 2023-07-03 | $21.90 | $21.90 | 2,913 | — | — |
| 2023-06-30 | $20.85 | $20.85 | 2,767 | — | — |
| 2023-06-29 | $20.70 | $20.70 | 3,720 | — | — |
| 2023-06-28 | $20.70 | $20.70 | 7,007 | — | — |
| 2023-06-27 | $20.55 | $20.55 | 4,860 | — | — |
| 2023-06-26 | $19.65 | $19.65 | 13,467 | — | — |
| 2023-06-23 | $21.30 | $21.30 | 9,260 | — | — |
| 2023-06-22 | $20.85 | $20.85 | 11,073 | — | — |
| 2023-06-21 | $20.85 | $20.85 | 24,040 | — | — |
| 2023-06-20 | $21.30 | $21.30 | 19,920 | — | — |
| 2023-06-16 | $19.35 | $19.35 | 12,287 | — | — |
| 2023-06-15 | $20.85 | $20.85 | 16,020 | — | — |
| 2023-06-14 | $21.30 | $21.30 | 7,713 | — | — |
| 2023-06-13 | $21.60 | $21.60 | 22,273 | — | — |
| 2023-06-12 | $21.30 | $21.30 | 7,580 | — | — |
| 2023-06-09 | $21.00 | $21.00 | 10,907 | — | — |
| 2023-06-08 | $21.30 | $21.30 | 11,200 | — | — |
| 2023-06-07 | $22.05 | $22.05 | 8,980 | — | — |
| 2023-06-06 | $22.35 | $22.35 | 24,827 | — | — |
| 2023-06-05 | $20.55 | $20.55 | 20,100 | — | — |
| 2023-06-02 | $21.15 | $21.15 | 15,040 | — | — |
| 2023-06-01 | $20.85 | $20.85 | 38,887 | — | — |
| 2023-05-31 | $23.40 | $23.40 | 196,953 | — | — |
| 2023-05-30 | $26.25 | $26.25 | 78,100 | — | — |
| 2023-05-26 | $21.90 | $21.90 | 17,933 | — | — |
| 2023-05-25 | $24.45 | $24.45 | 52,333 | — | — |
| 2023-05-24 | $24.30 | $24.30 | 7,133 | — | — |
| 2023-05-23 | $25.35 | $25.35 | 10,553 | — | — |
| 2023-05-22 | $26.85 | $26.85 | 5,307 | — | — |
| 2023-05-19 | $28.65 | $28.65 | 18,093 | — | — |
| 2023-05-18 | $30.45 | $30.45 | 21,160 | — | — |
| 2023-05-17 | $31.50 | $31.50 | 10,873 | — | — |
| 2023-05-16 | $29.70 | $29.70 | 11,273 | — | — |
| 2023-05-15 | $33.75 | $33.75 | 34,053 | — | — |
| 2023-05-12 | $33.30 | $33.30 | 16,467 | — | — |
| 2023-05-11 | $35.55 | $35.55 | 8,853 | — | — |
| 2023-05-10 | $41.55 | $41.55 | 7,780 | — | — |
| 2023-05-09 | $42.75 | $42.75 | 15,493 | — | — |
| 2023-05-08 | $47.55 | $47.55 | 12,273 | — | — |
| 2023-05-05 | $48.90 | $48.90 | 23,253 | — | — |
| 2023-05-04 | $57.75 | $57.75 | 43,533 | — | — |
| 2023-05-03 | $53.40 | $53.40 | 13,433 | — | — |
| 2023-05-02 | $53.10 | $53.10 | 22,453 | — | — |
| 2023-05-01 | $66.75 | $66.75 | 47,380 | — | — |
| 2023-04-28 | $70.35 | $70.35 | 184,860 | — | — |
| 2023-04-27 | $58.80 | $58.80 | 111,613 | — | — |
| 2023-04-26 | $56.10 | $56.10 | 3,801,647 | — | — |
| 2023-04-25 | $41.79 | $41.79 | 66,247 | — | — |
| 2023-04-24 | $38.25 | $38.25 | 22,800 | — | — |
| 2023-04-21 | $43.50 | $43.50 | 68,173 | — | — |
| 2023-04-20 | $52.20 | $52.20 | 114,380 | — | — |
| 2023-04-19 | $63.08 | $63.08 | 1,095,447 | — | — |
| 2023-04-18 | $37.65 | $37.65 | 58,687 | — | — |
| 2023-04-17 | $57.30 | $57.30 | 207,247 | — | — |
| 2023-04-14 | $73.50 | $73.50 | 2,943,493 | — | — |
| 2023-04-13 | $22.80 | $22.80 | 35,813 | — | — |
| 2023-04-12 | $18.30 | $18.30 | 287 | — | — |
| 2023-04-11 | $18.38 | $18.38 | 173 | — | — |
| 2023-04-10 | $17.85 | $17.85 | 353 | — | — |
| 2023-04-06 | $18.15 | $18.15 | 107 | — | — |
| 2023-04-05 | $18.00 | $18.00 | 67 | — | — |
| 2023-04-04 | $18.15 | $18.15 | 307 | — | — |
| 2023-04-03 | $18.15 | $18.15 | 160 | — | — |
| 2023-03-31 | $18.60 | $18.60 | 760 | — | — |
| 2023-03-30 | $19.35 | $19.35 | 453 | — | — |
| 2023-03-29 | $17.85 | $17.85 | 3,613 | — | — |
| 2023-03-28 | $17.40 | $17.40 | 313 | — | — |
| 2023-03-27 | $18.15 | $18.15 | 40 | — | — |
| 2023-03-24 | $18.00 | $18.00 | 33 | — | — |
| 2023-03-23 | $18.00 | $18.00 | 180 | — | — |
| 2023-03-22 | $17.55 | $17.55 | 700 | — | — |
| 2023-03-21 | $19.05 | $19.05 | 20 | — | — |
| 2023-03-20 | $18.00 | $18.00 | 193 | — | — |
| 2023-03-17 | $19.07 | $19.07 | 420 | — | — |
| 2023-03-16 | $18.00 | $18.00 | 713 | — | — |
| 2023-03-15 | $18.15 | $18.15 | 313 | — | — |
| 2023-03-14 | $18.00 | $18.00 | 80 | — | — |
| 2023-03-13 | $18.89 | $18.89 | 133 | — | — |
| 2023-03-10 | $18.08 | $18.08 | 100 | — | — |
| 2023-03-09 | $18.00 | $18.00 | 173 | — | — |
| 2023-03-08 | $18.00 | $18.00 | 467 | — | — |
| 2023-03-07 | $20.12 | $20.12 | 107 | — | — |
| 2023-03-06 | $18.83 | $18.83 | 60 | — | — |
| 2023-03-03 | $19.05 | $19.05 | 147 | — | — |
| 2023-03-02 | $17.85 | $17.85 | 753 | — | — |
| 2023-03-01 | $18.15 | $18.15 | 440 | — | — |
| 2023-02-28 | $18.00 | $18.00 | 387 | — | — |
| 2023-02-27 | $18.08 | $18.08 | 1,473 | — | — |
| 2023-02-24 | $18.33 | $18.33 | 40 | — | — |
| 2023-02-23 | $19.73 | $19.73 | 247 | — | — |
| 2023-02-22 | $18.90 | $18.90 | 93 | — | — |
| 2023-02-21 | $19.35 | $19.35 | 2,160 | — | — |
| 2023-02-17 | $19.20 | $19.20 | 360 | — | — |
| 2023-02-16 | $19.05 | $19.05 | 2,040 | — | — |
| 2023-02-15 | $19.31 | $19.31 | 120 | — | — |
| 2023-02-14 | $17.25 | $17.25 | 433 | — | — |
| 2023-02-13 | $17.85 | $17.85 | 1,707 | — | — |
| 2023-02-10 | $18.45 | $18.45 | 227 | — | — |
| 2023-02-09 | $18.75 | $18.75 | 520 | — | — |
| 2023-02-08 | $18.75 | $18.75 | 433 | — | — |
| 2023-02-07 | $18.90 | $18.90 | 1,180 | — | — |
| 2023-02-06 | $19.50 | $19.50 | 493 | — | — |
| 2023-02-03 | $20.03 | $20.03 | 173 | — | — |
| 2023-02-02 | $20.54 | $20.54 | 707 | — | — |
| 2023-02-01 | $20.03 | $20.03 | 2,573 | — | — |
| 2023-01-31 | $20.10 | $20.10 | 1,167 | — | — |
| 2023-01-30 | $18.60 | $18.60 | 1,260 | — | — |
| 2023-01-27 | $21.00 | $21.00 | 1,640 | — | — |
| 2023-01-26 | $21.00 | $21.00 | 1,893 | — | — |
| 2023-01-25 | $21.00 | $21.00 | 1,127 | — | — |
| 2023-01-24 | $21.75 | $21.75 | 8,367 | — | — |
| 2023-01-23 | $20.70 | $20.70 | 36,253 | — | — |
| 2023-01-20 | $16.05 | $16.05 | 7,687 | — | — |
| 2023-01-19 | $23.40 | $23.40 | 2,880 | — | — |
| 2023-01-18 | $22.95 | $22.95 | 3,387 | — | — |
| 2023-01-17 | $25.05 | $25.05 | 8,833 | — | — |
| 2023-01-13 | $25.26 | $25.26 | 2,487 | — | — |
| 2023-01-12 | $25.80 | $25.80 | 1,647 | — | — |
| 2023-01-11 | $24.00 | $24.00 | 2,153 | — | — |
| 2023-01-10 | $21.57 | $21.57 | 987 | — | — |
| 2023-01-09 | $24.15 | $24.15 | 1,020 | — | — |
| 2023-01-06 | $27.34 | $27.34 | 827 | — | — |
| 2023-01-05 | $26.85 | $26.85 | 667 | — | — |
| 2023-01-04 | $26.55 | $26.55 | 807 | — | — |
| 2023-01-03 | $33.45 | $33.45 | 153 | — | — |