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
- 2019-07-26 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 | $17.58 | $17.58 | 16,400 | — | — |
| 2023-12-28 | $17.57 | $17.57 | 22,800 | — | — |
| 2023-12-27 | $17.57 | $17.57 | 28,700 | — | — |
| 2023-12-26 | $17.16 | $17.16 | 39,800 | — | — |
| 2023-12-22 | $16.39 | $16.39 | 38,300 | — | — |
| 2023-12-21 | $15.74 | $15.74 | 33,900 | — | — |
| 2023-12-20 | $15.48 | $15.48 | 52,300 | — | — |
| 2023-12-19 | $15.30 | $15.30 | 24,300 | — | — |
| 2023-12-18 | $15.78 | $15.78 | 41,900 | — | — |
| 2023-12-15 | $16.15 | $16.15 | 94,000 | — | — |
| 2023-12-14 | $17.63 | $17.63 | 53,700 | — | — |
| 2023-12-13 | $16.65 | $16.65 | 30,600 | — | — |
| 2023-12-12 | $15.87 | $15.87 | 30,100 | — | — |
| 2023-12-11 | $16.16 | $16.16 | 87,200 | — | — |
| 2023-12-08 | $16.75 | $16.75 | 34,800 | — | — |
| 2023-12-07 | $16.70 | $16.70 | 35,000 | — | — |
| 2023-12-06 | $16.07 | $16.07 | 52,600 | — | — |
| 2023-12-05 | $17.21 | $17.21 | 87,200 | — | — |
| 2023-12-04 | $17.99 | $17.99 | 38,000 | — | — |
| 2023-12-01 | $17.93 | $17.93 | 60,000 | — | — |
| 2023-11-30 | $19.14 | $19.14 | 27,600 | — | — |
| 2023-11-29 | $18.76 | $18.76 | 33,900 | — | — |
| 2023-11-28 | $18.20 | $18.20 | 3,600 | — | — |
| 2023-11-27 | $18.94 | $18.94 | 10,300 | — | — |
| 2023-11-24 | $19.53 | $19.53 | 8,800 | — | — |
| 2023-11-22 | $19.84 | $19.84 | 5,200 | — | — |
| 2023-11-21 | $19.96 | $19.96 | 10,000 | — | — |
| 2023-11-20 | $20.49 | $20.49 | 23,000 | — | — |
| 2023-11-17 | $18.44 | $18.44 | 18,800 | — | — |
| 2023-11-16 | $18.68 | $18.68 | 31,100 | — | — |
| 2023-11-15 | $19.51 | $19.51 | 232,600 | — | — |
| 2023-11-14 | $18.72 | $18.72 | 18,400 | — | — |
| 2023-11-13 | $18.04 | $18.04 | 11,300 | — | — |
| 2023-11-10 | $18.16 | $18.16 | 14,500 | — | — |
| 2023-11-09 | $17.52 | $17.52 | 18,400 | — | — |
| 2023-11-08 | $18.90 | $18.90 | 12,700 | — | — |
| 2023-11-07 | $18.60 | $18.60 | 7,600 | — | — |
| 2023-11-06 | $18.49 | $18.49 | 10,800 | — | — |
| 2023-11-03 | $18.58 | $18.58 | 22,700 | — | — |
| 2023-11-02 | $18.55 | $18.55 | 17,000 | — | — |
| 2023-11-01 | $17.24 | $17.24 | 21,300 | — | — |
| 2023-10-31 | $18.80 | $18.80 | 11,900 | — | — |
| 2023-10-30 | $16.68 | $16.68 | 14,600 | — | — |
| 2023-10-27 | $16.70 | $16.70 | 17,200 | — | — |
| 2023-10-26 | $16.75 | $16.75 | 26,700 | — | — |
| 2023-10-25 | $17.90 | $17.90 | 40,800 | — | — |
| 2023-10-24 | $16.99 | $16.99 | 25,500 | — | — |
| 2023-10-23 | $16.54 | $16.54 | 15,200 | — | — |
| 2023-10-20 | $18.34 | $18.34 | 20,900 | — | — |
| 2023-10-19 | $18.31 | $18.31 | 12,300 | — | — |
| 2023-10-18 | $17.62 | $17.62 | 12,400 | — | — |
| 2023-10-17 | $17.51 | $17.51 | 10,800 | — | — |
| 2023-10-16 | $16.61 | $16.61 | 24,800 | — | — |
| 2023-10-13 | $17.14 | $17.14 | 17,700 | — | — |
| 2023-10-12 | $19.58 | $19.58 | 20,600 | — | — |
| 2023-10-11 | $18.80 | $18.80 | 18,500 | — | — |
| 2023-10-10 | $17.16 | $17.16 | 21,200 | — | — |
| 2023-10-09 | $16.17 | $16.17 | 35,300 | — | — |
| 2023-10-06 | $13.95 | $13.95 | 30,800 | — | — |
| 2023-10-05 | $14.15 | $14.15 | 16,700 | — | — |
| 2023-10-04 | $15.07 | $15.07 | 32,000 | — | — |
| 2023-10-03 | $15.85 | $15.85 | 21,900 | — | — |
| 2023-10-02 | $16.88 | $16.88 | 37,300 | — | — |
| 2023-09-29 | $17.72 | $17.72 | 16,905 | — | — |
| 2023-09-28 | $18.06 | $18.06 | 4,870 | — | — |
| 2023-09-27 | $18.28 | $18.28 | 7,310 | — | — |
| 2023-09-26 | $18.30 | $18.30 | 5,190 | — | — |
| 2023-09-25 | $18.58 | $18.58 | 7,200 | — | — |
| 2023-09-22 | $19.16 | $19.16 | 8,715 | — | — |
| 2023-09-21 | $19.74 | $19.74 | 9,015 | — | — |
| 2023-09-20 | $20.60 | $20.60 | 22,970 | — | — |
| 2023-09-19 | $21.40 | $21.40 | 5,840 | — | — |
| 2023-09-18 | $21.60 | $21.60 | 9,375 | — | — |
| 2023-09-15 | $22.40 | $22.40 | 61,755 | — | — |
| 2023-09-14 | $21.60 | $21.60 | 12,995 | — | — |
| 2023-09-13 | $21.80 | $21.80 | 9,735 | — | — |
| 2023-09-12 | $22.40 | $22.40 | 29,320 | — | — |
| 2023-09-11 | $24.80 | $24.80 | 36,280 | — | — |
| 2023-09-08 | $25.00 | $25.00 | 10,570 | — | — |
| 2023-09-07 | $25.20 | $25.20 | 16,455 | — | — |
| 2023-09-06 | $25.40 | $25.40 | 4,260 | — | — |
| 2023-09-05 | $26.40 | $26.40 | 3,750 | — | — |
| 2023-09-01 | $26.00 | $26.00 | 6,505 | — | — |
| 2023-08-31 | $26.20 | $26.20 | 10,110 | — | — |
| 2023-08-30 | $27.40 | $27.40 | 4,505 | — | — |
| 2023-08-29 | $27.40 | $27.40 | 6,845 | — | — |
| 2023-08-28 | $27.20 | $27.20 | 3,645 | — | — |
| 2023-08-25 | $25.80 | $25.80 | 3,665 | — | — |
| 2023-08-24 | $25.80 | $25.80 | 9,535 | — | — |
| 2023-08-23 | $26.20 | $26.20 | 3,915 | — | — |
| 2023-08-22 | $25.60 | $25.60 | 3,900 | — | — |
| 2023-08-21 | $25.40 | $25.40 | 4,210 | — | — |
| 2023-08-18 | $25.60 | $25.60 | 5,190 | — | — |
| 2023-08-17 | $25.60 | $25.60 | 8,025 | — | — |
| 2023-08-16 | $25.00 | $25.00 | 5,400 | — | — |
| 2023-08-15 | $26.60 | $26.60 | 4,975 | — | — |
| 2023-08-14 | $27.60 | $27.60 | 5,405 | — | — |
| 2023-08-11 | $27.20 | $27.20 | 3,915 | — | — |
| 2023-08-10 | $26.40 | $26.40 | 6,545 | — | — |
| 2023-08-09 | $26.20 | $26.20 | 4,675 | — | — |
| 2023-08-08 | $26.40 | $26.40 | 6,365 | — | — |
| 2023-08-07 | $26.20 | $26.20 | 6,050 | — | — |
| 2023-08-04 | $27.00 | $27.00 | 5,990 | — | — |
| 2023-08-03 | $28.20 | $28.20 | 12,630 | — | — |
| 2023-08-02 | $27.00 | $27.00 | 19,740 | — | — |
| 2023-08-01 | $26.80 | $26.80 | 28,480 | — | — |
| 2023-07-31 | $26.40 | $26.40 | 57,240 | — | — |
| 2023-07-28 | $26.00 | $26.00 | 9,940 | — | — |
| 2023-07-27 | $27.00 | $27.00 | 8,850 | — | — |
| 2023-07-26 | $27.60 | $27.60 | 9,820 | — | — |
| 2023-07-25 | $28.00 | $28.00 | 12,500 | — | — |
| 2023-07-24 | $30.40 | $30.40 | 8,375 | — | — |
| 2023-07-21 | $29.40 | $29.40 | 8,760 | — | — |
| 2023-07-20 | $29.80 | $29.80 | 9,265 | — | — |
| 2023-07-19 | $29.80 | $29.80 | 14,330 | — | — |
| 2023-07-18 | $29.20 | $29.20 | 12,195 | — | — |
| 2023-07-17 | $28.40 | $28.40 | 27,380 | — | — |
| 2023-07-14 | $27.20 | $27.20 | 9,975 | — | — |
| 2023-07-13 | $29.20 | $29.20 | 12,855 | — | — |
| 2023-07-12 | $29.40 | $29.40 | 9,400 | — | — |
| 2023-07-11 | $27.80 | $27.80 | 9,585 | — | — |
| 2023-07-10 | $25.40 | $25.40 | 9,570 | — | — |
| 2023-07-07 | $25.20 | $25.20 | 9,605 | — | — |
| 2023-07-06 | $25.60 | $25.60 | 9,545 | — | — |
| 2023-07-05 | $26.60 | $26.60 | 10,245 | — | — |
| 2023-07-03 | $24.40 | $24.40 | 9,650 | — | — |
| 2023-06-30 | $24.80 | $24.80 | 8,100 | — | — |
| 2023-06-29 | $25.20 | $25.20 | 9,370 | — | — |
| 2023-06-28 | $23.60 | $23.60 | 11,645 | — | — |
| 2023-06-27 | $23.20 | $23.20 | 14,305 | — | — |
| 2023-06-26 | $24.00 | $24.00 | 14,890 | — | — |
| 2023-06-23 | $25.80 | $25.80 | 23,190 | — | — |
| 2023-06-22 | $25.00 | $25.00 | 12,215 | — | — |
| 2023-06-21 | $27.60 | $27.60 | 5,905 | — | — |
| 2023-06-20 | $27.60 | $27.60 | 9,150 | — | — |
| 2023-06-16 | $26.80 | $26.80 | 18,680 | — | — |
| 2023-06-15 | $27.40 | $27.40 | 12,330 | — | — |
| 2023-06-14 | $27.60 | $27.60 | 11,450 | — | — |
| 2023-06-13 | $28.80 | $28.80 | 14,800 | — | — |
| 2023-06-12 | $27.80 | $27.80 | 14,665 | — | — |
| 2023-06-09 | $28.00 | $28.00 | 10,145 | — | — |
| 2023-06-08 | $28.80 | $28.80 | 25,825 | — | — |
| 2023-06-07 | $28.40 | $28.40 | 24,270 | — | — |
| 2023-06-06 | $33.60 | $33.60 | 29,790 | — | — |
| 2023-06-05 | $32.80 | $32.80 | 6,930 | — | — |
| 2023-06-02 | $32.00 | $32.00 | 8,120 | — | — |
| 2023-06-01 | $30.80 | $30.80 | 5,815 | — | — |
| 2023-05-31 | $31.00 | $31.00 | 4,685 | — | — |
| 2023-05-30 | $30.80 | $30.80 | 4,520 | — | — |
| 2023-05-26 | $30.00 | $30.00 | 3,245 | — | — |
| 2023-05-25 | $30.40 | $30.40 | 8,185 | — | — |
| 2023-05-24 | $33.00 | $33.00 | 3,520 | — | — |
| 2023-05-23 | $32.20 | $32.20 | 10,950 | — | — |
| 2023-05-22 | $35.80 | $35.80 | 12,530 | — | — |
| 2023-05-19 | $34.40 | $34.40 | 7,425 | — | — |
| 2023-05-18 | $32.80 | $32.80 | 7,695 | — | — |
| 2023-05-17 | $30.40 | $30.40 | 7,925 | — | — |
| 2023-05-16 | $27.00 | $27.00 | 4,510 | — | — |
| 2023-05-15 | $28.60 | $28.60 | 8,840 | — | — |
| 2023-05-12 | $25.40 | $25.40 | 3,715 | — | — |
| 2023-05-11 | $25.80 | $25.80 | 4,840 | — | — |
| 2023-05-10 | $26.60 | $26.60 | 5,245 | — | — |
| 2023-05-09 | $25.00 | $25.00 | 4,375 | — | — |
| 2023-05-08 | $24.20 | $24.20 | 2,610 | — | — |
| 2023-05-05 | $23.80 | $23.80 | 5,750 | — | — |
| 2023-05-04 | $22.20 | $22.20 | 8,850 | — | — |
| 2023-05-03 | $24.20 | $24.20 | 12,430 | — | — |
| 2023-05-02 | $22.60 | $22.60 | 20,015 | — | — |
| 2023-05-01 | $24.00 | $24.00 | 9,575 | — | — |
| 2023-04-28 | $24.60 | $24.60 | 10,205 | — | — |
| 2023-04-27 | $25.00 | $25.00 | 4,850 | — | — |
| 2023-04-26 | $25.20 | $25.20 | 9,440 | — | — |
| 2023-04-25 | $26.20 | $26.20 | 7,880 | — | — |
| 2023-04-24 | $27.40 | $27.40 | 4,310 | — | — |
| 2023-04-21 | $27.60 | $27.60 | 27,165 | — | — |
| 2023-04-20 | $29.40 | $29.40 | 7,435 | — | — |
| 2023-04-19 | $29.80 | $29.80 | 14,130 | — | — |
| 2023-04-18 | $31.00 | $31.00 | 8,225 | — | — |
| 2023-04-17 | $30.40 | $30.40 | 16,905 | — | — |
| 2023-04-14 | $30.20 | $30.20 | 32,295 | — | — |
| 2023-04-13 | $32.60 | $32.60 | 16,825 | — | — |
| 2023-04-12 | $35.20 | $35.20 | 34,490 | — | — |
| 2023-04-11 | $40.40 | $40.40 | 58,040 | — | — |
| 2023-04-10 | $41.00 | $41.00 | 17,460 | — | — |
| 2023-04-06 | $39.00 | $39.00 | 16,155 | — | — |
| 2023-04-05 | $37.20 | $37.20 | 13,870 | — | — |
| 2023-04-04 | $39.20 | $39.20 | 16,085 | — | — |
| 2023-04-03 | $40.20 | $40.20 | 19,450 | — | — |
| 2023-03-31 | $40.00 | $40.00 | 15,275 | — | — |
| 2023-03-30 | $39.60 | $39.60 | 12,095 | — | — |
| 2023-03-29 | $38.40 | $38.40 | 9,450 | — | — |
| 2023-03-28 | $38.40 | $38.40 | 15,755 | — | — |
| 2023-03-27 | $36.20 | $36.20 | 21,700 | — | — |
| 2023-03-24 | $40.40 | $40.40 | 13,365 | — | — |
| 2023-03-23 | $40.00 | $40.00 | 14,670 | — | — |
| 2023-03-22 | $39.00 | $39.00 | 15,490 | — | — |
| 2023-03-21 | $40.20 | $40.20 | 19,025 | — | — |
| 2023-03-20 | $38.40 | $38.40 | 18,480 | — | — |
| 2023-03-17 | $39.00 | $39.00 | 50,715 | — | — |
| 2023-03-16 | $39.60 | $39.60 | 16,115 | — | — |
| 2023-03-15 | $39.20 | $39.20 | 19,960 | — | — |
| 2023-03-14 | $39.60 | $39.60 | 21,970 | — | — |
| 2023-03-13 | $39.20 | $39.20 | 17,125 | — | — |
| 2023-03-10 | $37.00 | $37.00 | 25,215 | — | — |
| 2023-03-09 | $37.40 | $37.40 | 16,635 | — | — |
| 2023-03-08 | $38.60 | $38.60 | 15,105 | — | — |
| 2023-03-07 | $37.20 | $37.20 | 16,665 | — | — |
| 2023-03-06 | $35.40 | $35.40 | 17,440 | — | — |
| 2023-03-03 | $34.00 | $34.00 | 24,730 | — | — |
| 2023-03-02 | $29.80 | $29.80 | 28,655 | — | — |
| 2023-03-01 | $28.80 | $28.80 | 18,945 | — | — |
| 2023-02-28 | $31.20 | $31.20 | 103,080 | — | — |
| 2023-02-27 | $31.80 | $31.80 | 17,945 | — | — |
| 2023-02-24 | $32.20 | $32.20 | 22,240 | — | — |
| 2023-02-23 | $33.20 | $33.20 | 22,010 | — | — |
| 2023-02-22 | $32.40 | $32.40 | 29,350 | — | — |
| 2023-02-21 | $31.20 | $31.20 | 20,020 | — | — |
| 2023-02-17 | $32.20 | $32.20 | 16,100 | — | — |
| 2023-02-16 | $34.80 | $34.80 | 16,455 | — | — |
| 2023-02-15 | $36.20 | $36.20 | 19,300 | — | — |
| 2023-02-14 | $34.80 | $34.80 | 14,630 | — | — |
| 2023-02-13 | $36.00 | $36.00 | 18,890 | — | — |
| 2023-02-10 | $34.80 | $34.80 | 27,310 | — | — |
| 2023-02-09 | $35.20 | $35.20 | 23,765 | — | — |
| 2023-02-08 | $37.80 | $37.80 | 15,790 | — | — |
| 2023-02-07 | $38.20 | $38.20 | 26,505 | — | — |
| 2023-02-06 | $41.00 | $41.00 | 15,910 | — | — |
| 2023-02-03 | $39.60 | $39.60 | 15,940 | — | — |
| 2023-02-02 | $40.00 | $40.00 | 39,495 | — | — |
| 2023-02-01 | $40.00 | $40.00 | 31,635 | — | — |
| 2023-01-31 | $38.40 | $38.40 | 20,505 | — | — |
| 2023-01-30 | $36.60 | $36.60 | 12,880 | — | — |
| 2023-01-27 | $36.80 | $36.80 | 17,165 | — | — |
| 2023-01-26 | $34.60 | $34.60 | 7,100 | — | — |
| 2023-01-25 | $33.60 | $33.60 | 14,560 | — | — |
| 2023-01-24 | $33.00 | $33.00 | 41,270 | — | — |
| 2023-01-23 | $32.00 | $32.00 | 18,630 | — | — |
| 2023-01-20 | $33.80 | $33.80 | 11,050 | — | — |
| 2023-01-19 | $34.00 | $34.00 | 9,700 | — | — |
| 2023-01-18 | $35.80 | $35.80 | 11,810 | — | — |
| 2023-01-17 | $36.80 | $36.80 | 18,855 | — | — |
| 2023-01-13 | $41.00 | $41.00 | 32,340 | — | — |
| 2023-01-12 | $39.00 | $39.00 | 22,090 | — | — |
| 2023-01-11 | $35.00 | $35.00 | 20,110 | — | — |
| 2023-01-10 | $34.00 | $34.00 | 25,175 | — | — |
| 2023-01-09 | $32.60 | $32.60 | 36,185 | — | — |
| 2023-01-06 | $29.00 | $29.00 | 18,205 | — | — |
| 2023-01-05 | $28.00 | $28.00 | 26,480 | — | — |
| 2023-01-04 | $28.40 | $28.40 | 14,980 | — | — |
| 2023-01-03 | $28.40 | $28.40 | 18,865 | — | — |