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
- 2014-05-02 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 | $17.84 | $17.84 | 76,550 | — | — |
| 2023-12-28 | $17.36 | $17.36 | 40,675 | — | — |
| 2023-12-27 | $15.92 | $15.92 | 40,363 | — | — |
| 2023-12-26 | $15.28 | $15.28 | 43,363 | — | — |
| 2023-12-22 | $14.88 | $14.88 | 28,788 | — | — |
| 2023-12-21 | $14.96 | $14.96 | 22,063 | — | — |
| 2023-12-20 | $14.80 | $14.80 | 28,663 | — | — |
| 2023-12-19 | $15.20 | $15.20 | 52,488 | — | — |
| 2023-12-18 | $13.60 | $13.60 | 33,825 | — | — |
| 2023-12-15 | $12.80 | $12.80 | 32,900 | — | — |
| 2023-12-14 | $13.28 | $13.28 | 19,450 | — | — |
| 2023-12-13 | $13.36 | $13.36 | 21,013 | — | — |
| 2023-12-12 | $13.04 | $13.04 | 28,000 | — | — |
| 2023-12-11 | $13.36 | $13.36 | 16,863 | — | — |
| 2023-12-08 | $13.44 | $13.44 | 17,575 | — | — |
| 2023-12-07 | $13.60 | $13.60 | 13,138 | — | — |
| 2023-12-06 | $13.44 | $13.44 | 13,750 | — | — |
| 2023-12-05 | $13.60 | $13.60 | 16,725 | — | — |
| 2023-12-04 | $13.92 | $13.92 | 23,063 | — | — |
| 2023-12-01 | $13.76 | $13.76 | 63,200 | — | — |
| 2023-11-30 | $13.44 | $13.44 | 36,700 | — | — |
| 2023-11-29 | $12.48 | $12.48 | 32,563 | — | — |
| 2023-11-28 | $12.72 | $12.72 | 40,763 | — | — |
| 2023-11-27 | $13.20 | $13.20 | 25,888 | — | — |
| 2023-11-24 | $13.28 | $13.28 | 9,500 | — | — |
| 2023-11-22 | $12.96 | $12.96 | 12,288 | — | — |
| 2023-11-21 | $13.20 | $13.20 | 18,325 | — | — |
| 2023-11-20 | $13.20 | $13.20 | 49,838 | — | — |
| 2023-11-17 | $12.96 | $12.96 | 26,125 | — | — |
| 2023-11-16 | $12.64 | $12.64 | 51,125 | — | — |
| 2023-11-15 | $13.28 | $13.28 | 45,350 | — | — |
| 2023-11-14 | $13.68 | $13.68 | 27,138 | — | — |
| 2023-11-13 | $13.72 | $13.72 | 16,988 | — | — |
| 2023-11-10 | $13.64 | $13.64 | 28,375 | — | — |
| 2023-11-09 | $13.52 | $13.52 | 37,050 | — | — |
| 2023-11-08 | $14.80 | $14.80 | 26,388 | — | — |
| 2023-11-07 | $14.88 | $14.88 | 16,575 | — | — |
| 2023-11-06 | $14.08 | $14.08 | 26,425 | — | — |
| 2023-11-03 | $15.04 | $15.04 | 22,000 | — | — |
| 2023-11-02 | $14.40 | $14.40 | 12,663 | — | — |
| 2023-11-01 | $14.24 | $14.24 | 24,038 | — | — |
| 2023-10-31 | $15.12 | $15.12 | 23,400 | — | — |
| 2023-10-30 | $13.84 | $13.84 | 9,800 | — | — |
| 2023-10-27 | $13.60 | $13.60 | 19,013 | — | — |
| 2023-10-26 | $13.68 | $13.68 | 21,275 | — | — |
| 2023-10-25 | $13.84 | $13.84 | 27,888 | — | — |
| 2023-10-24 | $13.24 | $13.24 | 50,525 | — | — |
| 2023-10-23 | $13.76 | $13.76 | 37,463 | — | — |
| 2023-10-20 | $14.88 | $14.88 | 167,063 | — | — |
| 2023-10-19 | $16.00 | $16.00 | 27,238 | — | — |
| 2023-10-18 | $16.80 | $16.80 | 17,563 | — | — |
| 2023-10-17 | $17.44 | $17.44 | 16,375 | — | — |
| 2023-10-16 | $16.64 | $16.64 | 36,413 | — | — |
| 2023-10-13 | $15.68 | $15.68 | 28,113 | — | — |
| 2023-10-12 | $16.00 | $16.00 | 45,488 | — | — |
| 2023-10-11 | $17.28 | $17.28 | 20,525 | — | — |
| 2023-10-10 | $17.44 | $17.44 | 40,475 | — | — |
| 2023-10-09 | $17.04 | $17.04 | 36,488 | — | — |
| 2023-10-06 | $17.92 | $17.92 | 17,575 | — | — |
| 2023-10-05 | $17.92 | $17.92 | 36,713 | — | — |
| 2023-10-04 | $17.76 | $17.76 | 24,338 | — | — |
| 2023-10-03 | $17.92 | $17.92 | 35,238 | — | — |
| 2023-10-02 | $17.44 | $17.44 | 46,838 | — | — |
| 2023-09-29 | $18.24 | $18.24 | 44,363 | — | — |
| 2023-09-28 | $18.40 | $18.40 | 82,063 | — | — |
| 2023-09-27 | $16.88 | $16.88 | 80,088 | — | — |
| 2023-09-26 | $15.44 | $15.44 | 134,350 | — | — |
| 2023-09-25 | $17.44 | $17.44 | 463,300 | — | — |
| 2023-09-22 | $26.48 | $26.48 | 35,900 | — | — |
| 2023-09-21 | $27.20 | $27.20 | 42,975 | — | — |
| 2023-09-20 | $28.48 | $28.48 | 78,450 | — | — |
| 2023-09-19 | $27.12 | $27.12 | 40,988 | — | — |
| 2023-09-18 | $25.60 | $25.60 | 25,175 | — | — |
| 2023-09-15 | $26.48 | $26.48 | 22,988 | — | — |
| 2023-09-14 | $27.12 | $27.12 | 22,225 | — | — |
| 2023-09-13 | $27.04 | $27.04 | 29,725 | — | — |
| 2023-09-12 | $28.08 | $28.08 | 37,575 | — | — |
| 2023-09-11 | $27.28 | $27.28 | 29,338 | — | — |
| 2023-09-08 | $26.56 | $26.56 | 31,563 | — | — |
| 2023-09-07 | $25.28 | $25.28 | 46,325 | — | — |
| 2023-09-06 | $27.60 | $27.60 | 35,938 | — | — |
| 2023-09-05 | $27.68 | $27.68 | 59,388 | — | — |
| 2023-09-01 | $29.16 | $29.16 | 40,438 | — | — |
| 2023-08-31 | $28.16 | $28.16 | 49,925 | — | — |
| 2023-08-30 | $28.48 | $28.48 | 54,013 | — | — |
| 2023-08-29 | $27.76 | $27.76 | 70,200 | — | — |
| 2023-08-28 | $26.96 | $26.96 | 61,500 | — | — |
| 2023-08-25 | $24.08 | $24.08 | 41,413 | — | — |
| 2023-08-24 | $24.72 | $24.72 | 42,650 | — | — |
| 2023-08-23 | $24.56 | $24.56 | 43,688 | — | — |
| 2023-08-22 | $24.72 | $24.72 | 34,675 | — | — |
| 2023-08-21 | $24.72 | $24.72 | 77,113 | — | — |
| 2023-08-18 | $23.52 | $23.52 | 41,175 | — | — |
| 2023-08-17 | $22.16 | $22.16 | 34,225 | — | — |
| 2023-08-16 | $21.36 | $21.36 | 103,288 | — | — |
| 2023-08-15 | $22.00 | $22.00 | 460,775 | — | — |
| 2023-08-14 | $22.40 | $22.40 | 20,900 | — | — |
| 2023-08-11 | $23.92 | $23.92 | 65,100 | — | — |
| 2023-08-10 | $23.92 | $23.92 | 7,663 | — | — |
| 2023-08-09 | $23.44 | $23.44 | 9,563 | — | — |
| 2023-08-08 | $23.76 | $23.76 | 14,125 | — | — |
| 2023-08-07 | $23.04 | $23.04 | 14,325 | — | — |
| 2023-08-04 | $23.36 | $23.36 | 15,038 | — | — |
| 2023-08-03 | $23.04 | $23.04 | 9,200 | — | — |
| 2023-08-02 | $22.88 | $22.88 | 9,738 | — | — |
| 2023-08-01 | $23.36 | $23.36 | 9,950 | — | — |
| 2023-07-31 | $23.60 | $23.60 | 24,738 | — | — |
| 2023-07-28 | $23.44 | $23.44 | 31,388 | — | — |
| 2023-07-27 | $22.48 | $22.48 | 13,300 | — | — |
| 2023-07-26 | $22.64 | $22.64 | 8,188 | — | — |
| 2023-07-25 | $22.24 | $22.24 | 26,788 | — | — |
| 2023-07-24 | $21.60 | $21.60 | 32,613 | — | — |
| 2023-07-21 | $23.76 | $23.76 | 16,638 | — | — |
| 2023-07-20 | $23.76 | $23.76 | 33,500 | — | — |
| 2023-07-19 | $22.48 | $22.48 | 18,750 | — | — |
| 2023-07-18 | $22.48 | $22.48 | 11,188 | — | — |
| 2023-07-17 | $22.16 | $22.16 | 11,838 | — | — |
| 2023-07-14 | $22.00 | $22.00 | 19,125 | — | — |
| 2023-07-13 | $21.92 | $21.92 | 34,738 | — | — |
| 2023-07-12 | $21.20 | $21.20 | 41,175 | — | — |
| 2023-07-11 | $21.84 | $21.84 | 24,563 | — | — |
| 2023-07-10 | $22.64 | $22.64 | 21,925 | — | — |
| 2023-07-07 | $22.56 | $22.56 | 22,888 | — | — |
| 2023-07-06 | $22.96 | $22.96 | 38,000 | — | — |
| 2023-07-05 | $24.08 | $24.08 | 27,713 | — | — |
| 2023-07-03 | $24.88 | $24.88 | 38,588 | — | — |
| 2023-06-30 | $23.60 | $23.60 | 30,650 | — | — |
| 2023-06-29 | $24.16 | $24.16 | 39,063 | — | — |
| 2023-06-28 | $24.12 | $24.12 | 53,075 | — | — |
| 2023-06-27 | $22.16 | $22.16 | 54,525 | — | — |
| 2023-06-26 | $22.40 | $22.40 | 30,425 | — | — |
| 2023-06-23 | $22.80 | $22.80 | 32,513 | — | — |
| 2023-06-22 | $22.32 | $22.32 | 23,463 | — | — |
| 2023-06-21 | $21.76 | $21.76 | 40,063 | — | — |
| 2023-06-20 | $22.16 | $22.16 | 30,313 | — | — |
| 2023-06-16 | $21.52 | $21.52 | 56,650 | — | — |
| 2023-06-15 | $21.92 | $21.92 | 24,688 | — | — |
| 2023-06-14 | $21.84 | $21.84 | 59,450 | — | — |
| 2023-06-13 | $23.12 | $23.12 | 46,488 | — | — |
| 2023-06-12 | $23.92 | $23.92 | 115,138 | — | — |
| 2023-06-09 | $22.08 | $22.08 | 62,288 | — | — |
| 2023-06-08 | $20.72 | $20.72 | 50,788 | — | — |
| 2023-06-07 | $20.32 | $20.32 | 44,775 | — | — |
| 2023-06-06 | $19.44 | $19.44 | 98,163 | — | — |
| 2023-06-05 | $19.04 | $19.04 | 79,850 | — | — |
| 2023-06-02 | $19.92 | $19.92 | 58,538 | — | — |
| 2023-06-01 | $20.96 | $20.96 | 24,188 | — | — |
| 2023-05-31 | $20.00 | $20.00 | 44,613 | — | — |
| 2023-05-30 | $20.16 | $20.16 | 39,788 | — | — |
| 2023-05-26 | $21.12 | $21.12 | 45,125 | — | — |
| 2023-05-25 | $21.24 | $21.24 | 28,050 | — | — |
| 2023-05-24 | $22.16 | $22.16 | 22,875 | — | — |
| 2023-05-23 | $22.16 | $22.16 | 18,988 | — | — |
| 2023-05-22 | $22.48 | $22.48 | 29,738 | — | — |
| 2023-05-19 | $22.48 | $22.48 | 30,675 | — | — |
| 2023-05-18 | $22.96 | $22.96 | 29,413 | — | — |
| 2023-05-17 | $22.88 | $22.88 | 30,688 | — | — |
| 2023-05-16 | $23.36 | $23.36 | 44,225 | — | — |
| 2023-05-15 | $22.24 | $22.24 | 39,113 | — | — |
| 2023-05-12 | $22.24 | $22.24 | 126,938 | — | — |
| 2023-05-11 | $22.00 | $22.00 | 162,625 | — | — |
| 2023-05-10 | $23.12 | $23.12 | 29,488 | — | — |
| 2023-05-09 | $23.52 | $23.52 | 25,275 | — | — |
| 2023-05-08 | $23.84 | $23.84 | 77,875 | — | — |
| 2023-05-05 | $23.92 | $23.92 | 61,350 | — | — |
| 2023-05-04 | $24.24 | $24.24 | 74,025 | — | — |
| 2023-05-03 | $24.40 | $24.40 | 23,525 | — | — |
| 2023-05-02 | $24.40 | $24.40 | 46,288 | — | — |
| 2023-05-01 | $24.80 | $24.80 | 65,825 | — | — |
| 2023-04-28 | $25.20 | $25.20 | 99,138 | — | — |
| 2023-04-27 | $24.48 | $24.48 | 68,050 | — | — |
| 2023-04-26 | $24.00 | $24.00 | 73,975 | — | — |
| 2023-04-25 | $22.72 | $22.72 | 92,813 | — | — |
| 2023-04-24 | $24.16 | $24.16 | 71,025 | — | — |
| 2023-04-21 | $25.36 | $25.36 | 43,138 | — | — |
| 2023-04-20 | $25.12 | $25.12 | 50,713 | — | — |
| 2023-04-19 | $25.52 | $25.52 | 92,250 | — | — |
| 2023-04-18 | $25.92 | $25.92 | 85,038 | — | — |
| 2023-04-17 | $25.36 | $25.36 | 136,088 | — | — |
| 2023-04-14 | $25.12 | $25.12 | 98,925 | — | — |
| 2023-04-13 | $24.24 | $24.24 | 157,225 | — | — |
| 2023-04-12 | $24.64 | $24.64 | 117,800 | — | — |
| 2023-04-11 | $26.00 | $26.00 | 77,650 | — | — |
| 2023-04-10 | $26.40 | $26.40 | 214,063 | — | — |
| 2023-04-06 | $27.76 | $27.76 | 236,438 | — | — |
| 2023-04-05 | $28.48 | $28.48 | 236,475 | — | — |
| 2023-04-04 | $28.16 | $28.16 | 386,013 | — | — |
| 2023-04-03 | $29.36 | $29.36 | 980,625 | — | — |
| 2023-03-31 | $24.00 | $24.00 | 1,219,613 | — | — |
| 2023-03-30 | $23.52 | $23.52 | 6,611,163 | — | — |
| 2023-03-29 | $13.36 | $13.36 | 26,588 | — | — |
| 2023-03-28 | $14.56 | $14.56 | 28,875 | — | — |
| 2023-03-27 | $13.84 | $13.84 | 79,638 | — | — |
| 2023-03-24 | $14.96 | $14.96 | 85,075 | — | — |
| 2023-03-23 | $14.44 | $14.44 | 358,550 | — | — |
| 2023-03-22 | $16.00 | $16.00 | 1,824,975 | — | — |
| 2023-03-21 | $12.48 | $12.48 | 120,263 | — | — |
| 2023-03-20 | $9.20 | $9.20 | 3,850 | — | — |
| 2023-03-17 | $9.20 | $9.20 | 14,363 | — | — |
| 2023-03-16 | $10.24 | $10.24 | 4,675 | — | — |
| 2023-03-15 | $10.24 | $10.24 | 5,675 | — | — |
| 2023-03-14 | $10.48 | $10.48 | 7,963 | — | — |
| 2023-03-13 | $10.32 | $10.32 | 23,375 | — | — |
| 2023-03-10 | $10.64 | $10.64 | 30,138 | — | — |
| 2023-03-09 | $12.16 | $12.16 | 12,013 | — | — |
| 2023-03-08 | $13.12 | $13.12 | 5,488 | — | — |
| 2023-03-07 | $13.52 | $13.52 | 6,838 | — | — |
| 2023-03-06 | $13.52 | $13.52 | 6,500 | — | — |
| 2023-03-03 | $14.08 | $14.08 | 18,138 | — | — |
| 2023-03-02 | $13.84 | $13.84 | 20,525 | — | — |
| 2023-03-01 | $13.84 | $13.84 | 108,525 | — | — |
| 2023-02-28 | $11.92 | $11.92 | 5,825 | — | — |
| 2023-02-27 | $11.76 | $11.76 | 2,163 | — | — |
| 2023-02-24 | $11.68 | $11.68 | 5,025 | — | — |
| 2023-02-23 | $12.00 | $12.00 | 6,238 | — | — |
| 2023-02-22 | $12.16 | $12.16 | 2,850 | — | — |
| 2023-02-21 | $12.32 | $12.32 | 8,675 | — | — |
| 2023-02-17 | $12.24 | $12.24 | 6,213 | — | — |
| 2023-02-16 | $12.32 | $12.32 | 3,438 | — | — |
| 2023-02-15 | $12.72 | $12.72 | 2,925 | — | — |
| 2023-02-14 | $12.40 | $12.40 | 9,788 | — | — |
| 2023-02-13 | $12.52 | $12.52 | 5,000 | — | — |
| 2023-02-10 | $12.64 | $12.64 | 5,675 | — | — |
| 2023-02-09 | $12.40 | $12.40 | 7,900 | — | — |
| 2023-02-08 | $12.80 | $12.80 | 8,550 | — | — |
| 2023-02-07 | $12.56 | $12.56 | 9,288 | — | — |
| 2023-02-06 | $12.96 | $12.96 | 14,888 | — | — |
| 2023-02-03 | $13.44 | $13.44 | 7,563 | — | — |
| 2023-02-02 | $13.92 | $13.92 | 11,113 | — | — |
| 2023-02-01 | $13.68 | $13.68 | 16,663 | — | — |
| 2023-01-31 | $14.68 | $14.68 | 13,400 | — | — |
| 2023-01-30 | $14.00 | $14.00 | 15,075 | — | — |
| 2023-01-27 | $13.92 | $13.92 | 5,725 | — | — |
| 2023-01-26 | $14.00 | $14.00 | 9,675 | — | — |
| 2023-01-25 | $13.76 | $13.76 | 7,375 | — | — |
| 2023-01-24 | $13.66 | $13.66 | 6,800 | — | — |
| 2023-01-23 | $13.60 | $13.60 | 5,550 | — | — |
| 2023-01-20 | $13.44 | $13.44 | 3,625 | — | — |
| 2023-01-19 | $13.12 | $13.12 | 9,200 | — | — |
| 2023-01-18 | $13.52 | $13.52 | 8,613 | — | — |
| 2023-01-17 | $14.56 | $14.56 | 11,725 | — | — |
| 2023-01-13 | $15.04 | $15.04 | 18,825 | — | — |
| 2023-01-12 | $14.64 | $14.64 | 12,825 | — | — |
| 2023-01-11 | $14.32 | $14.32 | 10,513 | — | — |
| 2023-01-10 | $14.28 | $14.28 | 7,425 | — | — |
| 2023-01-09 | $13.36 | $13.36 | 13,175 | — | — |
| 2023-01-06 | $13.20 | $13.20 | 14,900 | — | — |
| 2023-01-05 | $12.72 | $12.72 | 7,600 | — | — |
| 2023-01-04 | $12.64 | $12.64 | 14,588 | — | — |
| 2023-01-03 | $11.52 | $11.52 | 14,788 | — | — |