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
- 2021-08-20 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 | $28.40 | $28.40 | 13,285 | — | — |
| 2023-12-28 | $28.00 | $28.00 | 6,570 | — | — |
| 2023-12-27 | $27.00 | $27.00 | 13,935 | — | — |
| 2023-12-26 | $25.20 | $25.20 | 12,955 | — | — |
| 2023-12-22 | $24.80 | $24.80 | 21,690 | — | — |
| 2023-12-21 | $23.00 | $23.00 | 19,920 | — | — |
| 2023-12-20 | $22.80 | $22.80 | 61,770 | — | — |
| 2023-12-19 | $18.82 | $18.82 | 3,180 | — | — |
| 2023-12-18 | $18.60 | $18.60 | 5,500 | — | — |
| 2023-12-15 | $18.20 | $18.20 | 7,070 | — | — |
| 2023-12-14 | $19.60 | $19.60 | 7,580 | — | — |
| 2023-12-13 | $19.64 | $19.64 | 5,555 | — | — |
| 2023-12-12 | $19.40 | $19.40 | 5,390 | — | — |
| 2023-12-11 | $20.00 | $20.00 | 17,940 | — | — |
| 2023-12-08 | $20.00 | $20.00 | 17,650 | — | — |
| 2023-12-07 | $17.68 | $17.68 | 7,485 | — | — |
| 2023-12-06 | $19.00 | $19.00 | 6,890 | — | — |
| 2023-12-05 | $18.54 | $18.54 | 16,965 | — | — |
| 2023-12-04 | $16.60 | $16.60 | 10,545 | — | — |
| 2023-12-01 | $15.00 | $15.00 | 6,210 | — | — |
| 2023-11-30 | $14.48 | $14.48 | 2,880 | — | — |
| 2023-11-29 | $14.22 | $14.22 | 1,760 | — | — |
| 2023-11-28 | $15.00 | $15.00 | 2,845 | — | — |
| 2023-11-27 | $15.10 | $15.10 | 1,350 | — | — |
| 2023-11-24 | $15.20 | $15.20 | 4,230 | — | — |
| 2023-11-22 | $14.64 | $14.64 | 3,400 | — | — |
| 2023-11-21 | $14.34 | $14.34 | 4,000 | — | — |
| 2023-11-20 | $13.60 | $13.60 | 1,945 | — | — |
| 2023-11-17 | $12.78 | $12.78 | 3,990 | — | — |
| 2023-11-16 | $12.32 | $12.32 | 1,750 | — | — |
| 2023-11-15 | $12.60 | $12.60 | 4,710 | — | — |
| 2023-11-14 | $13.20 | $13.20 | 3,775 | — | — |
| 2023-11-13 | $13.20 | $13.20 | 1,800 | — | — |
| 2023-11-10 | $13.04 | $13.04 | 1,970 | — | — |
| 2023-11-09 | $13.82 | $13.82 | 2,730 | — | — |
| 2023-11-08 | $13.38 | $13.38 | 2,590 | — | — |
| 2023-11-07 | $13.42 | $13.42 | 1,655 | — | — |
| 2023-11-06 | $13.66 | $13.66 | 1,385 | — | — |
| 2023-11-03 | $13.78 | $13.78 | 4,205 | — | — |
| 2023-11-02 | $13.96 | $13.96 | 5,170 | — | — |
| 2023-11-01 | $13.92 | $13.92 | 2,760 | — | — |
| 2023-10-31 | $13.70 | $13.70 | 2,170 | — | — |
| 2023-10-30 | $14.58 | $14.58 | 6,165 | — | — |
| 2023-10-27 | $15.40 | $15.40 | 18,490 | — | — |
| 2023-10-26 | $14.00 | $14.00 | 11,785 | — | — |
| 2023-10-25 | $12.86 | $12.86 | 3,925 | — | — |
| 2023-10-24 | $12.86 | $12.86 | 3,170 | — | — |
| 2023-10-23 | $12.90 | $12.90 | 5,990 | — | — |
| 2023-10-20 | $13.58 | $13.58 | 1,785 | — | — |
| 2023-10-19 | $13.52 | $13.52 | 835 | — | — |
| 2023-10-18 | $13.60 | $13.60 | 4,440 | — | — |
| 2023-10-17 | $14.30 | $14.30 | 6,695 | — | — |
| 2023-10-16 | $14.40 | $14.40 | 3,455 | — | — |
| 2023-10-13 | $13.60 | $13.60 | 1,390 | — | — |
| 2023-10-12 | $13.46 | $13.46 | 5,695 | — | — |
| 2023-10-11 | $13.06 | $13.06 | 12,785 | — | — |
| 2023-10-10 | $14.00 | $14.00 | 10,150 | — | — |
| 2023-10-09 | $14.80 | $14.80 | 6,155 | — | — |
| 2023-10-06 | $15.80 | $15.80 | 1,850 | — | — |
| 2023-10-05 | $15.80 | $15.80 | 3,180 | — | — |
| 2023-10-04 | $16.12 | $16.12 | 3,715 | — | — |
| 2023-10-03 | $15.92 | $15.92 | 4,175 | — | — |
| 2023-10-02 | $15.96 | $15.96 | 6,940 | — | — |
| 2023-09-29 | $15.80 | $15.80 | 6,105 | — | — |
| 2023-09-28 | $15.84 | $15.84 | 39,985 | — | — |
| 2023-09-27 | $16.58 | $16.58 | 23,730 | — | — |
| 2023-09-26 | $15.38 | $15.38 | 7,420 | — | — |
| 2023-09-25 | $15.52 | $15.52 | 4,320 | — | — |
| 2023-09-22 | $15.30 | $15.30 | 9,245 | — | — |
| 2023-09-21 | $14.70 | $14.70 | 4,205 | — | — |
| 2023-09-20 | $14.50 | $14.50 | 21,645 | — | — |
| 2023-09-19 | $16.28 | $16.28 | 24,235 | — | — |
| 2023-09-18 | $15.60 | $15.60 | 41,520 | — | — |
| 2023-09-15 | $15.64 | $15.64 | 133,810 | — | — |
| 2023-09-14 | $12.40 | $12.40 | 39,215 | — | — |
| 2023-09-13 | $11.06 | $11.06 | 145,650 | — | — |
| 2023-09-12 | $9.00 | $9.00 | 9,835 | — | — |
| 2023-09-11 | $9.00 | $9.00 | 5,675 | — | — |
| 2023-09-08 | $8.32 | $8.32 | 1,465 | — | — |
| 2023-09-07 | $8.22 | $8.22 | 5,535 | — | — |
| 2023-09-06 | $8.20 | $8.20 | 23,385 | — | — |
| 2023-09-05 | $8.92 | $8.92 | 11,225 | — | — |
| 2023-09-01 | $8.60 | $8.60 | 3,515 | — | — |
| 2023-08-31 | $8.30 | $8.30 | 7,825 | — | — |
| 2023-08-30 | $7.42 | $7.42 | 11,460 | — | — |
| 2023-08-29 | $6.80 | $6.80 | 5,860 | — | — |
| 2023-08-28 | $7.20 | $7.20 | 1,910 | — | — |
| 2023-08-25 | $7.42 | $7.42 | 1,045 | — | — |
| 2023-08-24 | $7.64 | $7.64 | 2,305 | — | — |
| 2023-08-23 | $8.30 | $8.30 | 1,825 | — | — |
| 2023-08-22 | $8.80 | $8.80 | 470 | — | — |
| 2023-08-21 | $8.50 | $8.50 | 500 | — | — |
| 2023-08-18 | $9.00 | $9.00 | 1,165 | — | — |
| 2023-08-17 | $9.00 | $9.00 | 4,155 | — | — |
| 2023-08-16 | $9.30 | $9.30 | 3,325 | — | — |
| 2023-08-15 | $9.92 | $9.92 | 325 | — | — |
| 2023-08-14 | $9.80 | $9.80 | 780 | — | — |
| 2023-08-11 | $9.60 | $9.60 | 840 | — | — |
| 2023-08-10 | $9.80 | $9.80 | 1,320 | — | — |
| 2023-08-09 | $9.90 | $9.90 | 570 | — | — |
| 2023-08-08 | $9.90 | $9.90 | 855 | — | — |
| 2023-08-07 | $9.84 | $9.84 | 4,275 | — | — |
| 2023-08-04 | $10.02 | $10.02 | 2,180 | — | — |
| 2023-08-03 | $10.28 | $10.28 | 495 | — | — |
| 2023-08-02 | $10.60 | $10.60 | 575 | — | — |
| 2023-08-01 | $10.56 | $10.56 | 2,660 | — | — |
| 2023-07-31 | $10.98 | $10.98 | 4,035 | — | — |
| 2023-07-28 | $11.00 | $11.00 | 1,155 | — | — |
| 2023-07-27 | $11.00 | $11.00 | 1,070 | — | — |
| 2023-07-26 | $11.20 | $11.20 | 820 | — | — |
| 2023-07-25 | $11.20 | $11.20 | 1,430 | — | — |
| 2023-07-24 | $11.00 | $11.00 | 2,050 | — | — |
| 2023-07-21 | $11.00 | $11.00 | 4,250 | — | — |
| 2023-07-20 | $10.50 | $10.50 | 2,490 | — | — |
| 2023-07-19 | $10.28 | $10.28 | 520 | — | — |
| 2023-07-18 | $10.20 | $10.20 | 2,825 | — | — |
| 2023-07-17 | $10.32 | $10.32 | 1,295 | — | — |
| 2023-07-14 | $10.40 | $10.40 | 645 | — | — |
| 2023-07-13 | $10.40 | $10.40 | 1,180 | — | — |
| 2023-07-12 | $10.30 | $10.30 | 3,845 | — | — |
| 2023-07-11 | $10.20 | $10.20 | 2,925 | — | — |
| 2023-07-10 | $10.30 | $10.30 | 1,185 | — | — |
| 2023-07-07 | $10.18 | $10.18 | 4,350 | — | — |
| 2023-07-06 | $10.00 | $10.00 | 8,320 | — | — |
| 2023-07-05 | $10.44 | $10.44 | 2,480 | — | — |
| 2023-07-03 | $10.60 | $10.60 | 2,105 | — | — |
| 2023-06-30 | $10.60 | $10.60 | 1,450 | — | — |
| 2023-06-29 | $10.60 | $10.60 | 1,790 | — | — |
| 2023-06-28 | $10.50 | $10.50 | 3,005 | — | — |
| 2023-06-27 | $10.60 | $10.60 | 3,200 | — | — |
| 2023-06-26 | $10.60 | $10.60 | 4,655 | — | — |
| 2023-06-23 | $10.70 | $10.70 | 3,975 | — | — |
| 2023-06-22 | $11.36 | $11.36 | 5,420 | — | — |
| 2023-06-21 | $11.42 | $11.42 | 6,295 | — | — |
| 2023-06-20 | $11.64 | $11.64 | 7,255 | — | — |
| 2023-06-16 | $12.12 | $12.12 | 22,290 | — | — |
| 2023-06-15 | $12.04 | $12.04 | 4,295 | — | — |
| 2023-06-14 | $12.00 | $12.00 | 15,530 | — | — |
| 2023-06-13 | $12.50 | $12.50 | 15,435 | — | — |
| 2023-06-12 | $12.22 | $12.22 | 16,480 | — | — |
| 2023-06-09 | $11.90 | $11.90 | 21,850 | — | — |
| 2023-06-08 | $11.18 | $11.18 | 13,785 | — | — |
| 2023-06-07 | $10.60 | $10.60 | 10,660 | — | — |
| 2023-06-06 | $10.36 | $10.36 | 4,660 | — | — |
| 2023-06-05 | $10.40 | $10.40 | 8,685 | — | — |
| 2023-06-02 | $10.14 | $10.14 | 9,020 | — | — |
| 2023-06-01 | $10.14 | $10.14 | 3,490 | — | — |
| 2023-05-31 | $10.04 | $10.04 | 12,815 | — | — |
| 2023-05-30 | $9.60 | $9.60 | 11,390 | — | — |
| 2023-05-26 | $10.00 | $10.00 | 30,660 | — | — |
| 2023-05-25 | $9.20 | $9.20 | 71,425 | — | — |
| 2023-05-24 | $7.70 | $7.70 | 24,945 | — | — |
| 2023-05-23 | $7.70 | $7.70 | 30,460 | — | — |
| 2023-05-22 | $7.56 | $7.56 | 14,610 | — | — |
| 2023-05-19 | $7.64 | $7.64 | 36,000 | — | — |
| 2023-05-18 | $7.70 | $7.70 | 20,885 | — | — |
| 2023-05-17 | $7.80 | $7.80 | 66,340 | — | — |
| 2023-05-16 | $7.62 | $7.62 | 61,840 | — | — |
| 2023-05-15 | $8.20 | $8.20 | 53,880 | — | — |
| 2023-05-12 | $8.60 | $8.60 | 73,215 | — | — |
| 2023-05-11 | $9.34 | $9.34 | 1,192,965 | — | — |
| 2023-05-10 | $9.90 | $9.90 | 5,275 | — | — |
| 2023-05-09 | $9.92 | $9.92 | 715 | — | — |
| 2023-05-08 | $10.06 | $10.06 | 2,410 | — | — |
| 2023-05-05 | $10.26 | $10.26 | 16,865 | — | — |
| 2023-05-04 | $9.90 | $9.90 | 3,190 | — | — |
| 2023-05-03 | $9.90 | $9.90 | 12,565 | — | — |
| 2023-05-02 | $11.10 | $11.10 | 32,125 | — | — |
| 2023-05-01 | $11.22 | $11.22 | 5,165 | — | — |
| 2023-04-28 | $11.40 | $11.40 | 16,620 | — | — |
| 2023-04-27 | $11.50 | $11.50 | 10,200 | — | — |
| 2023-04-26 | $11.60 | $11.60 | 12,190 | — | — |
| 2023-04-25 | $11.44 | $11.44 | 122,050 | — | — |
| 2023-04-24 | $11.70 | $11.70 | 33,480 | — | — |
| 2023-04-21 | $10.20 | $10.20 | 5,100 | — | — |
| 2023-04-20 | $10.20 | $10.20 | 12,575 | — | — |
| 2023-04-19 | $9.80 | $9.80 | 10,895 | — | — |
| 2023-04-18 | $9.60 | $9.60 | 3,695 | — | — |
| 2023-04-17 | $9.48 | $9.48 | 2,925 | — | — |
| 2023-04-14 | $9.58 | $9.58 | 3,980 | — | — |
| 2023-04-13 | $9.60 | $9.60 | 3,070 | — | — |
| 2023-04-12 | $9.80 | $9.80 | 7,070 | — | — |
| 2023-04-11 | $10.00 | $10.00 | 6,575 | — | — |
| 2023-04-10 | $9.20 | $9.20 | 3,405 | — | — |
| 2023-04-06 | $9.42 | $9.42 | 1,210 | — | — |
| 2023-04-05 | $9.38 | $9.38 | 8,460 | — | — |
| 2023-04-04 | $10.34 | $10.34 | 1,470 | — | — |
| 2023-04-03 | $10.40 | $10.40 | 4,095 | — | — |
| 2023-03-31 | $10.20 | $10.20 | 13,340 | — | — |
| 2023-03-30 | $12.00 | $12.00 | 87,160 | — | — |
| 2023-03-29 | $9.44 | $9.44 | 8,065 | — | — |
| 2023-03-28 | $9.78 | $9.78 | 4,375 | — | — |
| 2023-03-27 | $10.20 | $10.20 | 4,145 | — | — |
| 2023-03-24 | $9.80 | $9.80 | 1,065 | — | — |
| 2023-03-23 | $9.80 | $9.80 | 3,060 | — | — |
| 2023-03-22 | $10.26 | $10.26 | 4,035 | — | — |
| 2023-03-21 | $9.80 | $9.80 | 11,105 | — | — |
| 2023-03-20 | $11.00 | $11.00 | 3,840 | — | — |
| 2023-03-17 | $11.60 | $11.60 | 8,515 | — | — |
| 2023-03-16 | $12.40 | $12.40 | 5,445 | — | — |
| 2023-03-15 | $11.60 | $11.60 | 5,345 | — | — |
| 2023-03-14 | $12.10 | $12.10 | 6,860 | — | — |
| 2023-03-13 | $11.62 | $11.62 | 15,570 | — | — |
| 2023-03-10 | $13.40 | $13.40 | 2,570 | — | — |
| 2023-03-09 | $14.00 | $14.00 | 3,170 | — | — |
| 2023-03-08 | $13.80 | $13.80 | 3,800 | — | — |
| 2023-03-07 | $13.80 | $13.80 | 4,325 | — | — |
| 2023-03-06 | $14.20 | $14.20 | 5,885 | — | — |
| 2023-03-03 | $14.00 | $14.00 | 5,170 | — | — |
| 2023-03-02 | $13.48 | $13.48 | 5,550 | — | — |
| 2023-03-01 | $13.80 | $13.80 | 4,385 | — | — |
| 2023-02-28 | $14.40 | $14.40 | 9,600 | — | — |
| 2023-02-27 | $15.60 | $15.60 | 11,695 | — | — |
| 2023-02-24 | $15.78 | $15.78 | 5,780 | — | — |
| 2023-02-23 | $14.96 | $14.96 | 10,750 | — | — |
| 2023-02-22 | $15.62 | $15.62 | 1,690 | — | — |
| 2023-02-21 | $15.88 | $15.88 | 5,720 | — | — |
| 2023-02-17 | $15.60 | $15.60 | 3,115 | — | — |
| 2023-02-16 | $16.00 | $16.00 | 5,415 | — | — |
| 2023-02-15 | $15.40 | $15.40 | 14,165 | — | — |
| 2023-02-14 | $16.28 | $16.28 | 9,695 | — | — |
| 2023-02-13 | $17.04 | $17.04 | 144,845 | — | — |
| 2023-02-10 | $15.20 | $15.20 | 10,395 | — | — |
| 2023-02-09 | $15.90 | $15.90 | 17,605 | — | — |
| 2023-02-08 | $16.04 | $16.04 | 28,900 | — | — |
| 2023-02-07 | $18.40 | $18.40 | 11,870 | — | — |
| 2023-02-06 | $19.60 | $19.60 | 21,215 | — | — |
| 2023-02-03 | $18.00 | $18.00 | 28,250 | — | — |
| 2023-02-02 | $18.00 | $18.00 | 18,940 | — | — |
| 2023-02-01 | $18.40 | $18.40 | 30,470 | — | — |
| 2023-01-31 | $20.40 | $20.40 | 194,805 | — | — |
| 2023-01-30 | $19.20 | $19.20 | 28,225 | — | — |
| 2023-01-27 | $17.60 | $17.60 | 7,800 | — | — |
| 2023-01-26 | $21.60 | $21.60 | 4,195 | — | — |
| 2023-01-25 | $24.60 | $24.60 | 495 | — | — |
| 2023-01-24 | $25.40 | $25.40 | 865 | — | — |
| 2023-01-23 | $25.60 | $25.60 | 1,150 | — | — |
| 2023-01-20 | $25.20 | $25.20 | 1,800 | — | — |
| 2023-01-19 | $25.60 | $25.60 | 460 | — | — |
| 2023-01-18 | $26.80 | $26.80 | 1,960 | — | — |
| 2023-01-17 | $26.00 | $26.00 | 3,990 | — | — |
| 2023-01-13 | $24.60 | $24.60 | 2,045 | — | — |
| 2023-01-12 | $24.40 | $24.40 | 1,480 | — | — |
| 2023-01-11 | $24.80 | $24.80 | 3,355 | — | — |
| 2023-01-10 | $26.20 | $26.20 | 930 | — | — |
| 2023-01-09 | $26.00 | $26.00 | 2,585 | — | — |
| 2023-01-06 | $29.40 | $29.40 | 2,780 | — | — |
| 2023-01-05 | $31.00 | $31.00 | 335 | — | — |
| 2023-01-04 | $31.00 | $31.00 | 285 | — | — |
| 2023-01-03 | $29.40 | $29.40 | 1,105 | — | — |