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
- 2021-11-09 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 | $19.87 | $19.87 | 15,500 | — | — |
| 2023-12-28 | $20.32 | $20.32 | 20,400 | — | — |
| 2023-12-27 | $20.49 | $20.49 | 39,400 | — | — |
| 2023-12-26 | $20.18 | $20.18 | 42,300 | — | — |
| 2023-12-22 | $20.13 | $20.13 | 19,500 | — | — |
| 2023-12-21 | $19.39 | $19.39 | 12,300 | — | — |
| 2023-12-20 | $19.19 | $19.19 | 29,300 | — | — |
| 2023-12-19 | $19.56 | $19.56 | 30,000 | — | — |
| 2023-12-18 | $19.48 | $19.48 | 12,000 | — | — |
| 2023-12-15 | $19.73 | $19.73 | 92,500 | — | — |
| 2023-12-14 | $20.18 | $20.18 | 69,400 | — | — |
| 2023-12-13 | $19.59 | $19.59 | 42,800 | — | — |
| 2023-12-12 | $18.35 | $18.35 | 14,100 | — | — |
| 2023-12-11 | $18.53 | $18.53 | 12,600 | — | — |
| 2023-12-08 | $18.55 | $18.55 | 9,700 | — | — |
| 2023-12-07 | $18.41 | $18.41 | 11,600 | — | — |
| 2023-12-06 | $17.97 | $17.97 | 15,100 | — | — |
| 2023-12-05 | $17.87 | $17.87 | 20,000 | — | — |
| 2023-12-04 | $18.17 | $18.17 | 55,000 | — | — |
| 2023-12-01 | $17.77 | $17.77 | 25,700 | — | — |
| 2023-11-30 | $16.95 | $16.95 | 13,700 | — | — |
| 2023-11-29 | $16.98 | $16.98 | 12,200 | — | — |
| 2023-11-28 | $16.90 | $16.90 | 11,600 | — | — |
| 2023-11-27 | $16.96 | $16.96 | 24,700 | — | — |
| 2023-11-24 | $17.16 | $17.16 | 6,300 | — | — |
| 2023-11-22 | $17.19 | $17.19 | 10,400 | — | — |
| 2023-11-21 | $16.95 | $16.95 | 24,900 | — | — |
| 2023-11-20 | $17.20 | $17.20 | 11,100 | — | — |
| 2023-11-17 | $17.10 | $17.10 | 19,600 | — | — |
| 2023-11-16 | $16.95 | $16.95 | 8,300 | — | — |
| 2023-11-15 | $17.47 | $17.47 | 24,800 | — | — |
| 2023-11-14 | $18.00 | $18.00 | 35,700 | — | — |
| 2023-11-13 | $16.02 | $16.02 | 13,400 | — | — |
| 2023-11-10 | $15.89 | $15.89 | 11,900 | — | — |
| 2023-11-09 | $15.59 | $15.59 | 39,700 | — | — |
| 2023-11-08 | $16.10 | $16.10 | 9,800 | — | — |
| 2023-11-07 | $16.70 | $16.70 | 15,100 | — | — |
| 2023-11-06 | $16.24 | $16.24 | 9,200 | — | — |
| 2023-11-03 | $16.90 | $16.90 | 16,600 | — | — |
| 2023-11-02 | $16.29 | $16.29 | 18,800 | — | — |
| 2023-11-01 | $15.76 | $15.76 | 15,500 | — | — |
| 2023-10-31 | $15.51 | $15.51 | 33,000 | — | — |
| 2023-10-30 | $15.29 | $15.29 | 66,900 | — | — |
| 2023-10-27 | $15.00 | $15.00 | 20,100 | — | — |
| 2023-10-26 | $15.38 | $15.38 | 36,600 | — | — |
| 2023-10-25 | $15.61 | $15.61 | 17,400 | — | — |
| 2023-10-24 | $16.02 | $16.02 | 7,200 | — | — |
| 2023-10-23 | $16.07 | $16.07 | 8,500 | — | — |
| 2023-10-20 | $16.15 | $16.15 | 17,200 | — | — |
| 2023-10-19 | $16.25 | $16.25 | 15,400 | — | — |
| 2023-10-18 | $16.27 | $16.27 | 29,000 | — | — |
| 2023-10-17 | $16.94 | $16.94 | 28,400 | — | — |
| 2023-10-16 | $16.73 | $16.73 | 13,200 | — | — |
| 2023-10-13 | $16.52 | $16.52 | 14,000 | — | — |
| 2023-10-12 | $16.82 | $16.82 | 20,300 | — | — |
| 2023-10-11 | $17.15 | $17.15 | 15,900 | — | — |
| 2023-10-10 | $17.16 | $17.16 | 14,500 | — | — |
| 2023-10-09 | $16.73 | $16.73 | 16,600 | — | — |
| 2023-10-06 | $16.48 | $16.48 | 34,400 | — | — |
| 2023-10-05 | $16.66 | $16.66 | 32,100 | — | — |
| 2023-10-04 | $16.59 | $16.59 | 31,400 | — | — |
| 2023-10-03 | $16.29 | $16.29 | 18,400 | — | — |
| 2023-10-02 | $16.49 | $16.49 | 27,600 | — | — |
| 2023-09-29 | $17.10 | $17.10 | 15,700 | — | — |
| 2023-09-28 | $17.31 | $17.31 | 23,300 | — | — |
| 2023-09-27 | $17.53 | $17.53 | 16,200 | — | — |
| 2023-09-26 | $17.85 | $17.85 | 22,300 | — | — |
| 2023-09-25 | $18.00 | $18.00 | 16,300 | — | — |
| 2023-09-22 | $18.03 | $18.03 | 41,100 | — | — |
| 2023-09-21 | $18.13 | $18.13 | 20,400 | — | — |
| 2023-09-20 | $18.04 | $18.04 | 15,100 | — | — |
| 2023-09-19 | $18.29 | $18.29 | 15,300 | — | — |
| 2023-09-18 | $17.96 | $17.96 | 28,000 | — | — |
| 2023-09-15 | $17.96 | $17.96 | 62,400 | — | — |
| 2023-09-14 | $18.08 | $18.08 | 12,900 | — | — |
| 2023-09-13 | $18.14 | $18.14 | 20,900 | — | — |
| 2023-09-12 | $18.57 | $18.57 | 15,500 | — | — |
| 2023-09-11 | $18.48 | $18.48 | 10,500 | — | — |
| 2023-09-08 | $18.81 | $18.81 | 12,600 | — | — |
| 2023-09-07 | $18.51 | $18.51 | 49,700 | — | — |
| 2023-09-06 | $18.86 | $18.86 | 24,400 | — | — |
| 2023-09-05 | $18.75 | $18.75 | 5,200 | — | — |
| 2023-09-01 | $19.15 | $19.15 | 17,800 | — | — |
| 2023-08-31 | $18.82 | $18.82 | 20,000 | — | — |
| 2023-08-30 | $18.92 | $18.92 | 8,200 | — | — |
| 2023-08-29 | $19.40 | $19.40 | 16,500 | — | — |
| 2023-08-28 | $19.13 | $19.13 | 11,400 | — | — |
| 2023-08-25 | $19.13 | $19.13 | 8,400 | — | — |
| 2023-08-24 | $19.26 | $19.26 | 28,900 | — | — |
| 2023-08-23 | $19.73 | $19.73 | 15,000 | — | — |
| 2023-08-22 | $19.36 | $19.36 | 16,900 | — | — |
| 2023-08-21 | $19.43 | $19.43 | 15,100 | — | — |
| 2023-08-18 | $19.50 | $19.50 | 11,300 | — | — |
| 2023-08-17 | $19.77 | $19.77 | 15,000 | — | — |
| 2023-08-16 | $19.82 | $19.82 | 31,900 | — | — |
| 2023-08-15 | $20.75 | $20.75 | 38,600 | — | — |
| 2023-08-14 | $20.88 | $20.88 | 12,900 | — | — |
| 2023-08-11 | $21.10 | $21.10 | 27,900 | — | — |
| 2023-08-10 | $20.92 | $20.92 | 46,300 | — | — |
| 2023-08-09 | $20.92 | $20.92 | 42,000 | — | — |
| 2023-08-08 | $21.45 | $21.45 | 23,800 | — | — |
| 2023-08-07 | $21.29 | $21.29 | 16,500 | — | — |
| 2023-08-04 | $21.11 | $21.11 | 37,500 | — | — |
| 2023-08-03 | $21.03 | $21.03 | 53,000 | — | — |
| 2023-08-02 | $20.21 | $20.21 | 20,400 | — | — |
| 2023-08-01 | $20.17 | $20.17 | 53,000 | — | — |
| 2023-07-31 | $20.68 | $20.68 | 19,800 | — | — |
| 2023-07-28 | $20.50 | $20.50 | 56,000 | — | — |
| 2023-07-27 | $19.76 | $19.76 | 27,300 | — | — |
| 2023-07-26 | $19.06 | $19.06 | 27,500 | — | — |
| 2023-07-25 | $18.59 | $18.59 | 18,000 | — | — |
| 2023-07-24 | $18.71 | $18.71 | 7,600 | — | — |
| 2023-07-21 | $18.65 | $18.65 | 23,000 | — | — |
| 2023-07-20 | $18.61 | $18.61 | 42,400 | — | — |
| 2023-07-19 | $18.55 | $18.55 | 25,700 | — | — |
| 2023-07-18 | $18.02 | $18.02 | 69,900 | — | — |
| 2023-07-17 | $16.59 | $16.59 | 19,200 | — | — |
| 2023-07-14 | $16.38 | $16.38 | 19,700 | — | — |
| 2023-07-13 | $16.40 | $16.40 | 28,100 | — | — |
| 2023-07-12 | $16.50 | $16.50 | 31,900 | — | — |
| 2023-07-11 | $15.78 | $15.78 | 10,800 | — | — |
| 2023-07-10 | $15.68 | $15.68 | 14,400 | — | — |
| 2023-07-07 | $15.69 | $15.69 | 39,900 | — | — |
| 2023-07-06 | $15.54 | $15.54 | 24,000 | — | — |
| 2023-07-05 | $15.67 | $15.67 | 21,900 | — | — |
| 2023-07-03 | $15.99 | $15.99 | 3,900 | — | — |
| 2023-06-30 | $15.87 | $15.87 | 19,500 | — | — |
| 2023-06-29 | $15.98 | $15.98 | 13,900 | — | — |
| 2023-06-28 | $15.71 | $15.71 | 26,000 | — | — |
| 2023-06-27 | $16.13 | $16.13 | 25,300 | — | — |
| 2023-06-26 | $16.22 | $16.22 | 24,300 | — | — |
| 2023-06-23 | $16.93 | $16.93 | 119,400 | — | — |
| 2023-06-22 | $16.72 | $16.72 | 11,700 | — | — |
| 2023-06-21 | $16.96 | $16.96 | 21,500 | — | — |
| 2023-06-20 | $17.29 | $17.29 | 20,400 | — | — |
| 2023-06-16 | $17.06 | $17.06 | 106,700 | — | — |
| 2023-06-15 | $17.07 | $17.07 | 26,900 | — | — |
| 2023-06-14 | $17.03 | $17.03 | 30,700 | — | — |
| 2023-06-13 | $16.99 | $16.99 | 82,300 | — | — |
| 2023-06-12 | $17.12 | $17.12 | 19,300 | — | — |
| 2023-06-09 | $17.12 | $17.12 | 44,800 | — | — |
| 2023-06-08 | $17.30 | $17.30 | 26,400 | — | — |
| 2023-06-07 | $17.35 | $17.35 | 86,600 | — | — |
| 2023-06-06 | $17.25 | $17.25 | 30,700 | — | — |
| 2023-06-05 | $16.53 | $16.53 | 12,900 | — | — |
| 2023-06-02 | $16.99 | $16.99 | 24,000 | — | — |
| 2023-06-01 | $16.32 | $16.32 | 15,900 | — | — |
| 2023-05-31 | $16.19 | $16.19 | 11,400 | — | — |
| 2023-05-30 | $16.52 | $16.52 | 9,800 | — | — |
| 2023-05-26 | $16.73 | $16.73 | 13,100 | — | — |
| 2023-05-25 | $16.47 | $16.47 | 9,900 | — | — |
| 2023-05-24 | $16.36 | $16.36 | 126,900 | — | — |
| 2023-05-23 | $16.81 | $16.81 | 70,700 | — | — |
| 2023-05-22 | $16.48 | $16.48 | 34,800 | — | — |
| 2023-05-19 | $16.11 | $16.11 | 40,700 | — | — |
| 2023-05-18 | $16.10 | $16.10 | 98,400 | — | — |
| 2023-05-17 | $15.78 | $15.78 | 32,600 | — | — |
| 2023-05-16 | $15.66 | $15.66 | 49,800 | — | — |
| 2023-05-15 | $15.73 | $15.73 | 21,600 | — | — |
| 2023-05-12 | $15.70 | $15.70 | 23,600 | — | — |
| 2023-05-11 | $15.70 | $15.70 | 110,800 | — | — |
| 2023-05-10 | $15.11 | $15.11 | 59,800 | — | — |
| 2023-05-09 | $14.55 | $14.55 | 48,900 | — | — |
| 2023-05-08 | $14.51 | $14.51 | 42,200 | — | — |
| 2023-05-05 | $13.94 | $13.94 | 41,600 | — | — |
| 2023-05-04 | $12.99 | $12.99 | 274,700 | — | — |
| 2023-05-03 | $13.11 | $13.11 | 25,800 | — | — |
| 2023-05-02 | $13.18 | $13.18 | 39,700 | — | — |
| 2023-05-01 | $13.95 | $13.95 | 37,700 | — | — |
| 2023-04-28 | $13.94 | $13.94 | 34,300 | — | — |
| 2023-04-27 | $14.00 | $14.00 | 33,800 | — | — |
| 2023-04-26 | $12.94 | $12.94 | 47,400 | — | — |
| 2023-04-25 | $13.21 | $13.21 | 26,200 | — | — |
| 2023-04-24 | $13.78 | $13.78 | 21,800 | — | — |
| 2023-04-21 | $13.98 | $13.98 | 17,500 | — | — |
| 2023-04-20 | $14.30 | $14.30 | 17,100 | — | — |
| 2023-04-19 | $14.43 | $14.43 | 18,500 | — | — |
| 2023-04-18 | $14.37 | $14.37 | 34,400 | — | — |
| 2023-04-17 | $14.35 | $14.35 | 61,800 | — | — |
| 2023-04-14 | $14.45 | $14.45 | 36,200 | — | — |
| 2023-04-13 | $14.50 | $14.50 | 29,400 | — | — |
| 2023-04-12 | $14.47 | $14.47 | 43,900 | — | — |
| 2023-04-11 | $14.53 | $14.53 | 35,600 | — | — |
| 2023-04-10 | $14.66 | $14.66 | 29,100 | — | — |
| 2023-04-06 | $15.01 | $15.01 | 12,400 | — | — |
| 2023-04-05 | $15.07 | $15.07 | 12,100 | — | — |
| 2023-04-04 | $15.01 | $15.01 | 61,100 | — | — |
| 2023-04-03 | $15.25 | $15.25 | 38,700 | — | — |
| 2023-03-31 | $15.71 | $15.71 | 42,900 | — | — |
| 2023-03-30 | $15.59 | $15.59 | 36,000 | — | — |
| 2023-03-29 | $16.31 | $16.31 | 104,600 | — | — |
| 2023-03-28 | $15.86 | $15.86 | 38,600 | — | — |
| 2023-03-27 | $15.72 | $15.72 | 43,800 | — | — |
| 2023-03-24 | $16.14 | $16.14 | 24,500 | — | — |
| 2023-03-23 | $16.25 | $16.25 | 43,100 | — | — |
| 2023-03-22 | $16.26 | $16.26 | 45,900 | — | — |
| 2023-03-21 | $16.44 | $16.44 | 19,100 | — | — |
| 2023-03-20 | $16.16 | $16.16 | 28,700 | — | — |
| 2023-03-17 | $16.53 | $16.53 | 111,300 | — | — |
| 2023-03-16 | $16.58 | $16.58 | 27,200 | — | — |
| 2023-03-15 | $16.01 | $16.01 | 29,500 | — | — |
| 2023-03-14 | $15.82 | $15.82 | 37,500 | — | — |
| 2023-03-13 | $14.86 | $14.86 | 59,500 | — | — |
| 2023-03-10 | $16.25 | $16.25 | 52,900 | — | — |
| 2023-03-09 | $16.46 | $16.46 | 21,700 | — | — |
| 2023-03-08 | $17.54 | $17.54 | 15,900 | — | — |
| 2023-03-07 | $17.76 | $17.76 | 18,300 | — | — |
| 2023-03-06 | $17.75 | $17.75 | 36,400 | — | — |
| 2023-03-03 | $17.97 | $17.97 | 13,600 | — | — |
| 2023-03-02 | $18.10 | $18.10 | 12,600 | — | — |
| 2023-03-01 | $18.06 | $18.06 | 26,100 | — | — |
| 2023-02-28 | $18.45 | $18.45 | 15,300 | — | — |
| 2023-02-27 | $18.51 | $18.51 | 12,700 | — | — |
| 2023-02-24 | $18.63 | $18.63 | 18,100 | — | — |
| 2023-02-23 | $18.86 | $18.86 | 10,900 | — | — |
| 2023-02-22 | $18.77 | $18.77 | 11,100 | — | — |
| 2023-02-21 | $18.82 | $18.82 | 13,700 | — | — |
| 2023-02-17 | $19.19 | $19.19 | 21,100 | — | — |
| 2023-02-16 | $18.95 | $18.95 | 9,000 | — | — |
| 2023-02-15 | $18.90 | $18.90 | 22,700 | — | — |
| 2023-02-14 | $18.95 | $18.95 | 72,500 | — | — |
| 2023-02-13 | $19.35 | $19.35 | 22,900 | — | — |
| 2023-02-10 | $19.18 | $19.18 | 10,900 | — | — |
| 2023-02-09 | $19.41 | $19.41 | 11,600 | — | — |
| 2023-02-08 | $19.63 | $19.63 | 22,800 | — | — |
| 2023-02-07 | $19.37 | $19.37 | 8,300 | — | — |
| 2023-02-06 | $19.28 | $19.28 | 17,100 | — | — |
| 2023-02-03 | $19.37 | $19.37 | 20,000 | — | — |
| 2023-02-02 | $19.27 | $19.27 | 27,700 | — | — |
| 2023-02-01 | $18.99 | $18.99 | 22,800 | — | — |
| 2023-01-31 | $18.54 | $18.54 | 17,300 | — | — |
| 2023-01-30 | $18.02 | $18.02 | 30,900 | — | — |
| 2023-01-27 | $18.70 | $18.70 | 29,400 | — | — |
| 2023-01-26 | $18.60 | $18.60 | 19,300 | — | — |
| 2023-01-25 | $18.81 | $18.81 | 13,100 | — | — |
| 2023-01-24 | $18.52 | $18.52 | 9,700 | — | — |
| 2023-01-23 | $18.83 | $18.83 | 27,700 | — | — |
| 2023-01-20 | $18.66 | $18.66 | 26,400 | — | — |
| 2023-01-19 | $18.08 | $18.08 | 8,000 | — | — |
| 2023-01-18 | $18.04 | $18.04 | 21,700 | — | — |
| 2023-01-17 | $18.60 | $18.60 | 24,700 | — | — |
| 2023-01-13 | $18.79 | $18.79 | 20,500 | — | — |
| 2023-01-12 | $18.88 | $18.88 | 16,900 | — | — |
| 2023-01-11 | $18.78 | $18.78 | 18,100 | — | — |
| 2023-01-10 | $18.68 | $18.68 | 14,300 | — | — |
| 2023-01-09 | $18.61 | $18.61 | 18,500 | — | — |
| 2023-01-06 | $18.67 | $18.67 | 28,900 | — | — |
| 2023-01-05 | $17.97 | $17.97 | 31,300 | — | — |
| 2023-01-04 | $18.09 | $18.09 | 19,600 | — | — |
| 2023-01-03 | $17.98 | $17.98 | 55,800 | — | — |