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
- 2007-06-27 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 | $16.70 | $16.70 | 28,200 | — | — |
| 2023-12-28 | $15.30 | $15.30 | 27,100 | — | — |
| 2023-12-27 | $14.01 | $14.01 | 23,100 | — | — |
| 2023-12-26 | $13.86 | $13.86 | 28,700 | — | — |
| 2023-12-22 | $14.40 | $14.40 | 17,300 | — | — |
| 2023-12-21 | $14.10 | $14.10 | 27,700 | — | — |
| 2023-12-20 | $14.35 | $14.35 | 20,200 | — | — |
| 2023-12-19 | $13.80 | $13.80 | 44,690 | — | — |
| 2023-12-18 | $11.60 | $11.60 | 45,325 | — | — |
| 2023-12-15 | $15.00 | $15.00 | 7,830 | — | — |
| 2023-12-14 | $14.40 | $14.40 | 5,725 | — | — |
| 2023-12-13 | $14.20 | $14.20 | 8,285 | — | — |
| 2023-12-12 | $13.00 | $13.00 | 9,635 | — | — |
| 2023-12-11 | $13.00 | $13.00 | 7,565 | — | — |
| 2023-12-08 | $13.00 | $13.00 | 9,130 | — | — |
| 2023-12-07 | $12.80 | $12.80 | 8,805 | — | — |
| 2023-12-06 | $12.80 | $12.80 | 5,155 | — | — |
| 2023-12-05 | $13.20 | $13.20 | 10,155 | — | — |
| 2023-12-04 | $13.80 | $13.80 | 10,825 | — | — |
| 2023-12-01 | $13.40 | $13.40 | 12,810 | — | — |
| 2023-11-30 | $13.40 | $13.40 | 15,085 | — | — |
| 2023-11-29 | $12.80 | $12.80 | 12,520 | — | — |
| 2023-11-28 | $13.00 | $13.00 | 5,265 | — | — |
| 2023-11-27 | $12.60 | $12.60 | 3,245 | — | — |
| 2023-11-24 | $13.00 | $13.00 | 835 | — | — |
| 2023-11-22 | $13.20 | $13.20 | 2,020 | — | — |
| 2023-11-21 | $13.20 | $13.20 | 3,665 | — | — |
| 2023-11-20 | $13.00 | $13.00 | 19,645 | — | — |
| 2023-11-17 | $12.40 | $12.40 | 5,965 | — | — |
| 2023-11-16 | $12.80 | $12.80 | 4,715 | — | — |
| 2023-11-15 | $13.80 | $13.80 | 13,265 | — | — |
| 2023-11-14 | $12.80 | $12.80 | 13,185 | — | — |
| 2023-11-13 | $12.80 | $12.80 | 6,220 | — | — |
| 2023-11-10 | $12.60 | $12.60 | 9,640 | — | — |
| 2023-11-09 | $13.00 | $13.00 | 14,735 | — | — |
| 2023-11-08 | $12.60 | $12.60 | 12,895 | — | — |
| 2023-11-07 | $12.20 | $12.20 | 34,395 | — | — |
| 2023-11-06 | $12.40 | $12.40 | 4,425 | — | — |
| 2023-11-03 | $13.00 | $13.00 | 5,375 | — | — |
| 2023-11-02 | $12.60 | $12.60 | 3,705 | — | — |
| 2023-11-01 | $12.60 | $12.60 | 1,920 | — | — |
| 2023-10-31 | $12.80 | $12.80 | 1,850 | — | — |
| 2023-10-30 | $13.00 | $13.00 | 2,370 | — | — |
| 2023-10-27 | $12.80 | $12.80 | 6,810 | — | — |
| 2023-10-26 | $12.60 | $12.60 | 4,410 | — | — |
| 2023-10-25 | $13.00 | $13.00 | 3,810 | — | — |
| 2023-10-24 | $13.00 | $13.00 | 21,965 | — | — |
| 2023-10-23 | $12.60 | $12.60 | 13,630 | — | — |
| 2023-10-20 | $12.00 | $12.00 | 6,315 | — | — |
| 2023-10-19 | $12.00 | $12.00 | 72,570 | — | — |
| 2023-10-18 | $10.00 | $10.00 | 58,960 | — | — |
| 2023-10-17 | $10.60 | $10.60 | 12,970 | — | — |
| 2023-10-16 | $10.60 | $10.60 | 19,205 | — | — |
| 2023-10-13 | $11.60 | $11.60 | 5,780 | — | — |
| 2023-10-12 | $11.80 | $11.80 | 3,990 | — | — |
| 2023-10-11 | $11.60 | $11.60 | 6,620 | — | — |
| 2023-10-10 | $11.80 | $11.80 | 3,915 | — | — |
| 2023-10-09 | $11.60 | $11.60 | 2,215 | — | — |
| 2023-10-06 | $11.60 | $11.60 | 12,025 | — | — |
| 2023-10-05 | $11.40 | $11.40 | 2,240 | — | — |
| 2023-10-04 | $11.80 | $11.80 | 1,425 | — | — |
| 2023-10-03 | $11.80 | $11.80 | 15,860 | — | — |
| 2023-10-02 | $12.00 | $12.00 | 12,900 | — | — |
| 2023-09-29 | $12.20 | $12.20 | 21,925 | — | — |
| 2023-09-28 | $12.00 | $12.00 | 6,040 | — | — |
| 2023-09-27 | $12.00 | $12.00 | 5,815 | — | — |
| 2023-09-26 | $11.80 | $11.80 | 4,755 | — | — |
| 2023-09-25 | $11.60 | $11.60 | 2,735 | — | — |
| 2023-09-22 | $11.60 | $11.60 | 1,220 | — | — |
| 2023-09-21 | $11.60 | $11.60 | 4,665 | — | — |
| 2023-09-20 | $11.60 | $11.60 | 6,160 | — | — |
| 2023-09-19 | $12.20 | $12.20 | 3,950 | — | — |
| 2023-09-18 | $11.80 | $11.80 | 27,780 | — | — |
| 2023-09-15 | $12.00 | $12.00 | 19,180 | — | — |
| 2023-09-14 | $13.00 | $13.00 | 20,225 | — | — |
| 2023-09-13 | $13.00 | $13.00 | 1,485 | — | — |
| 2023-09-12 | $12.80 | $12.80 | 5,165 | — | — |
| 2023-09-11 | $12.60 | $12.60 | 15,845 | — | — |
| 2023-09-08 | $12.40 | $12.40 | 11,200 | — | — |
| 2023-09-07 | $13.00 | $13.00 | 5,800 | — | — |
| 2023-09-06 | $13.20 | $13.20 | 10,470 | — | — |
| 2023-09-05 | $13.20 | $13.20 | 4,655 | — | — |
| 2023-09-01 | $14.00 | $14.00 | 27,775 | — | — |
| 2023-08-31 | $14.00 | $14.00 | 8,695 | — | — |
| 2023-08-30 | $14.00 | $14.00 | 5,960 | — | — |
| 2023-08-29 | $14.00 | $14.00 | 8,840 | — | — |
| 2023-08-28 | $14.00 | $14.00 | 63,835 | — | — |
| 2023-08-25 | $14.40 | $14.40 | 6,565 | — | — |
| 2023-08-24 | $14.40 | $14.40 | 9,415 | — | — |
| 2023-08-23 | $15.00 | $15.00 | 7,160 | — | — |
| 2023-08-22 | $15.00 | $15.00 | 19,155 | — | — |
| 2023-08-21 | $15.60 | $15.60 | 15,845 | — | — |
| 2023-08-18 | $15.60 | $15.60 | 14,875 | — | — |
| 2023-08-17 | $14.80 | $14.80 | 18,520 | — | — |
| 2023-08-16 | $15.00 | $15.00 | 24,660 | — | — |
| 2023-08-15 | $15.60 | $15.60 | 12,790 | — | — |
| 2023-08-14 | $16.00 | $16.00 | 14,430 | — | — |
| 2023-08-11 | $15.80 | $15.80 | 14,365 | — | — |
| 2023-08-10 | $15.80 | $15.80 | 18,655 | — | — |
| 2023-08-09 | $15.80 | $15.80 | 67,370 | — | — |
| 2023-08-08 | $14.40 | $14.40 | 13,765 | — | — |
| 2023-08-07 | $14.40 | $14.40 | 6,795 | — | — |
| 2023-08-04 | $14.40 | $14.40 | 9,590 | — | — |
| 2023-08-03 | $15.00 | $15.00 | 4,185 | — | — |
| 2023-08-02 | $15.60 | $15.60 | 4,300 | — | — |
| 2023-08-01 | $15.40 | $15.40 | 6,675 | — | — |
| 2023-07-31 | $15.40 | $15.40 | 13,450 | — | — |
| 2023-07-28 | $17.00 | $17.00 | 33,105 | — | — |
| 2023-07-27 | $14.20 | $14.20 | 8,785 | — | — |
| 2023-07-26 | $15.00 | $15.00 | 37,985 | — | — |
| 2023-07-25 | $13.60 | $13.60 | 14,565 | — | — |
| 2023-07-24 | $14.40 | $14.40 | 102,180 | — | — |
| 2023-07-21 | $12.60 | $12.60 | 11,830 | — | — |
| 2023-07-20 | $13.20 | $13.20 | 31,690 | — | — |
| 2023-07-19 | $14.20 | $14.20 | 106,950 | — | — |
| 2023-07-18 | $13.60 | $13.60 | 36,725 | — | — |
| 2023-07-17 | $14.80 | $14.80 | 11,560 | — | — |
| 2023-07-14 | $15.20 | $15.20 | 11,350 | — | — |
| 2023-07-13 | $16.20 | $16.20 | 7,860 | — | — |
| 2023-07-12 | $15.80 | $15.80 | 10,065 | — | — |
| 2023-07-11 | $15.60 | $15.60 | 19,975 | — | — |
| 2023-07-10 | $15.00 | $15.00 | 12,160 | — | — |
| 2023-07-07 | $15.40 | $15.40 | 8,630 | — | — |
| 2023-07-06 | $15.40 | $15.40 | 18,960 | — | — |
| 2023-07-05 | $15.60 | $15.60 | 16,050 | — | — |
| 2023-07-03 | $15.80 | $15.80 | 2,875 | — | — |
| 2023-06-30 | $16.20 | $16.20 | 15,235 | — | — |
| 2023-06-29 | $16.40 | $16.40 | 14,725 | — | — |
| 2023-06-28 | $16.20 | $16.20 | 7,290 | — | — |
| 2023-06-27 | $16.20 | $16.20 | 65,455 | — | — |
| 2023-06-26 | $17.00 | $17.00 | 6,475 | — | — |
| 2023-06-23 | $17.80 | $17.80 | 2,445 | — | — |
| 2023-06-22 | $17.20 | $17.20 | 4,590 | — | — |
| 2023-06-21 | $17.00 | $17.00 | 11,835 | — | — |
| 2023-06-20 | $17.80 | $17.80 | 4,295 | — | — |
| 2023-06-16 | $18.20 | $18.20 | 16,905 | — | — |
| 2023-06-15 | $17.20 | $17.20 | 11,040 | — | — |
| 2023-06-14 | $17.60 | $17.60 | 8,195 | — | — |
| 2023-06-13 | $17.60 | $17.60 | 9,460 | — | — |
| 2023-06-12 | $17.80 | $17.80 | 12,255 | — | — |
| 2023-06-09 | $17.80 | $17.80 | 10,080 | — | — |
| 2023-06-08 | $17.80 | $17.80 | 5,210 | — | — |
| 2023-06-07 | $18.60 | $18.60 | 7,020 | — | — |
| 2023-06-06 | $18.20 | $18.20 | 16,725 | — | — |
| 2023-06-05 | $17.40 | $17.40 | 8,075 | — | — |
| 2023-06-02 | $17.60 | $17.60 | 16,050 | — | — |
| 2023-06-01 | $17.80 | $17.80 | 7,520 | — | — |
| 2023-05-31 | $18.00 | $18.00 | 5,665 | — | — |
| 2023-05-30 | $18.20 | $18.20 | 15,030 | — | — |
| 2023-05-26 | $19.40 | $19.40 | 8,120 | — | — |
| 2023-05-25 | $18.60 | $18.60 | 8,975 | — | — |
| 2023-05-24 | $20.20 | $20.20 | 10,925 | — | — |
| 2023-05-23 | $19.60 | $19.60 | 31,715 | — | — |
| 2023-05-22 | $19.80 | $19.80 | 15,815 | — | — |
| 2023-05-19 | $20.20 | $20.20 | 24,440 | — | — |
| 2023-05-18 | $18.40 | $18.40 | 33,835 | — | — |
| 2023-05-17 | $17.00 | $17.00 | 70,810 | — | — |
| 2023-05-16 | $16.40 | $16.40 | 10,695 | — | — |
| 2023-05-15 | $16.40 | $16.40 | 27,215 | — | — |
| 2023-05-12 | $16.80 | $16.80 | 19,840 | — | — |
| 2023-05-11 | $16.20 | $16.20 | 22,480 | — | — |
| 2023-05-10 | $17.20 | $17.20 | 28,395 | — | — |
| 2023-05-09 | $18.80 | $18.80 | 6,990 | — | — |
| 2023-05-08 | $18.60 | $18.60 | 5,970 | — | — |
| 2023-05-05 | $18.80 | $18.80 | 9,660 | — | — |
| 2023-05-04 | $19.40 | $19.40 | 9,740 | — | — |
| 2023-05-03 | $18.20 | $18.20 | 6,910 | — | — |
| 2023-05-02 | $18.20 | $18.20 | 17,940 | — | — |
| 2023-05-01 | $19.60 | $19.60 | 5,615 | — | — |
| 2023-04-28 | $20.20 | $20.20 | 8,815 | — | — |
| 2023-04-27 | $19.60 | $19.60 | 9,445 | — | — |
| 2023-04-26 | $19.60 | $19.60 | 14,275 | — | — |
| 2023-04-25 | $20.20 | $20.20 | 7,420 | — | — |
| 2023-04-24 | $21.60 | $21.60 | 12,860 | — | — |
| 2023-04-21 | $20.80 | $20.80 | 20,905 | — | — |
| 2023-04-20 | $22.20 | $22.20 | 7,055 | — | — |
| 2023-04-19 | $21.20 | $21.20 | 4,325 | — | — |
| 2023-04-18 | $21.20 | $21.20 | 6,285 | — | — |
| 2023-04-17 | $21.60 | $21.60 | 8,495 | — | — |
| 2023-04-14 | $21.60 | $21.60 | 14,050 | — | — |
| 2023-04-13 | $23.00 | $23.00 | 13,435 | — | — |
| 2023-04-12 | $23.00 | $23.00 | 8,780 | — | — |
| 2023-04-11 | $23.60 | $23.60 | 4,385 | — | — |
| 2023-04-10 | $23.20 | $23.20 | 1,825 | — | — |
| 2023-04-06 | $23.60 | $23.60 | 3,825 | — | — |
| 2023-04-05 | $22.40 | $22.40 | 17,790 | — | — |
| 2023-04-04 | $23.00 | $23.00 | 7,420 | — | — |
| 2023-04-03 | $25.00 | $25.00 | 7,300 | — | — |
| 2023-03-31 | $24.60 | $24.60 | 8,055 | — | — |
| 2023-03-30 | $23.40 | $23.40 | 6,170 | — | — |
| 2023-03-29 | $23.40 | $23.40 | 4,460 | — | — |
| 2023-03-28 | $23.40 | $23.40 | 6,785 | — | — |
| 2023-03-27 | $23.40 | $23.40 | 3,900 | — | — |
| 2023-03-24 | $22.20 | $22.20 | 4,680 | — | — |
| 2023-03-23 | $23.20 | $23.20 | 3,445 | — | — |
| 2023-03-22 | $23.20 | $23.20 | 6,910 | — | — |
| 2023-03-21 | $24.80 | $24.80 | 19,210 | — | — |
| 2023-03-20 | $22.20 | $22.20 | 18,175 | — | — |
| 2023-03-17 | $23.00 | $23.00 | 38,375 | — | — |
| 2023-03-16 | $22.60 | $22.60 | 55,850 | — | — |
| 2023-03-15 | $20.20 | $20.20 | 44,485 | — | — |
| 2023-03-14 | $20.00 | $20.00 | 42,655 | — | — |
| 2023-03-13 | $20.40 | $20.40 | 24,660 | — | — |
| 2023-03-10 | $21.00 | $21.00 | 22,865 | — | — |
| 2023-03-09 | $22.20 | $22.20 | 13,740 | — | — |
| 2023-03-08 | $23.60 | $23.60 | 3,625 | — | — |
| 2023-03-07 | $23.80 | $23.80 | 26,560 | — | — |
| 2023-03-06 | $24.40 | $24.40 | 9,105 | — | — |
| 2023-03-03 | $25.00 | $25.00 | 16,815 | — | — |
| 2023-03-02 | $24.20 | $24.20 | 5,185 | — | — |
| 2023-03-01 | $24.00 | $24.00 | 7,485 | — | — |
| 2023-02-28 | $23.20 | $23.20 | 12,155 | — | — |
| 2023-02-27 | $23.20 | $23.20 | 9,745 | — | — |
| 2023-02-24 | $23.60 | $23.60 | 9,290 | — | — |
| 2023-02-23 | $23.80 | $23.80 | 10,645 | — | — |
| 2023-02-22 | $23.40 | $23.40 | 15,615 | — | — |
| 2023-02-21 | $23.60 | $23.60 | 7,610 | — | — |
| 2023-02-17 | $24.20 | $24.20 | 6,615 | — | — |
| 2023-02-16 | $24.60 | $24.60 | 10,460 | — | — |
| 2023-02-15 | $25.40 | $25.40 | 6,465 | — | — |
| 2023-02-14 | $25.20 | $25.20 | 8,325 | — | — |
| 2023-02-13 | $24.00 | $24.00 | 4,745 | — | — |
| 2023-02-10 | $24.20 | $24.20 | 6,160 | — | — |
| 2023-02-09 | $24.20 | $24.20 | 12,330 | — | — |
| 2023-02-08 | $25.00 | $25.00 | 19,460 | — | — |
| 2023-02-07 | $25.60 | $25.60 | 13,755 | — | — |
| 2023-02-06 | $25.60 | $25.60 | 31,295 | — | — |
| 2023-02-03 | $25.20 | $25.20 | 11,995 | — | — |
| 2023-02-02 | $26.00 | $26.00 | 15,090 | — | — |
| 2023-02-01 | $25.40 | $25.40 | 31,515 | — | — |
| 2023-01-31 | $24.40 | $24.40 | 4,950 | — | — |
| 2023-01-30 | $24.80 | $24.80 | 7,745 | — | — |
| 2023-01-27 | $25.40 | $25.40 | 13,220 | — | — |
| 2023-01-26 | $24.20 | $24.20 | 11,180 | — | — |
| 2023-01-25 | $24.60 | $24.60 | 7,875 | — | — |
| 2023-01-24 | $25.60 | $25.60 | 24,740 | — | — |
| 2023-01-23 | $25.40 | $25.40 | 20,110 | — | — |
| 2023-01-20 | $25.60 | $25.60 | 8,790 | — | — |
| 2023-01-19 | $26.20 | $26.20 | 11,810 | — | — |
| 2023-01-18 | $27.40 | $27.40 | 16,235 | — | — |
| 2023-01-17 | $27.20 | $27.20 | 11,805 | — | — |
| 2023-01-13 | $28.00 | $28.00 | 10,970 | — | — |
| 2023-01-12 | $28.20 | $28.20 | 6,990 | — | — |
| 2023-01-11 | $28.40 | $28.40 | 7,550 | — | — |
| 2023-01-10 | $28.80 | $28.80 | 23,560 | — | — |
| 2023-01-09 | $25.40 | $25.40 | 32,945 | — | — |
| 2023-01-06 | $23.60 | $23.60 | 12,090 | — | — |
| 2023-01-05 | $23.80 | $23.80 | 8,695 | — | — |
| 2023-01-04 | $23.20 | $23.20 | 9,255 | — | — |
| 2023-01-03 | $23.80 | $23.80 | 7,255 | — | — |