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
- 2018-06-21 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 | $16.32 | $16.32 | 13,150 | — | — |
| 2023-12-28 | $17.04 | $17.04 | 3,467 | — | — |
| 2023-12-27 | $16.92 | $16.92 | 12,042 | — | — |
| 2023-12-26 | $16.68 | $16.68 | 10,275 | — | — |
| 2023-12-22 | $16.20 | $16.20 | 11,417 | — | — |
| 2023-12-21 | $16.08 | $16.08 | 5,175 | — | — |
| 2023-12-20 | $15.96 | $15.96 | 6,492 | — | — |
| 2023-12-19 | $16.32 | $16.32 | 7,558 | — | — |
| 2023-12-18 | $15.60 | $15.60 | 7,983 | — | — |
| 2023-12-15 | $16.32 | $16.32 | 41,725 | — | — |
| 2023-12-14 | $16.32 | $16.32 | 5,883 | — | — |
| 2023-12-13 | $16.08 | $16.08 | 7,800 | — | — |
| 2023-12-12 | $16.08 | $16.08 | 6,350 | — | — |
| 2023-12-11 | $16.20 | $16.20 | 6,883 | — | — |
| 2023-12-08 | $16.92 | $16.92 | 10,408 | — | — |
| 2023-12-07 | $16.68 | $16.68 | 18,092 | — | — |
| 2023-12-06 | $16.20 | $16.20 | 7,942 | — | — |
| 2023-12-05 | $16.56 | $16.56 | 10,567 | — | — |
| 2023-12-04 | $15.84 | $15.84 | 13,458 | — | — |
| 2023-12-01 | $15.48 | $15.48 | 15,617 | — | — |
| 2023-11-30 | $15.84 | $15.84 | 26,758 | — | — |
| 2023-11-29 | $14.64 | $14.64 | 5,658 | — | — |
| 2023-11-28 | $14.88 | $14.88 | 22,742 | — | — |
| 2023-11-27 | $15.00 | $15.00 | 22,283 | — | — |
| 2023-11-24 | $15.12 | $15.12 | 6,975 | — | — |
| 2023-11-22 | $15.24 | $15.24 | 16,700 | — | — |
| 2023-11-21 | $15.12 | $15.12 | 7,658 | — | — |
| 2023-11-20 | $15.00 | $15.00 | 36,200 | — | — |
| 2023-11-17 | $15.48 | $15.48 | 27,333 | — | — |
| 2023-11-16 | $15.12 | $15.12 | 55,033 | — | — |
| 2023-11-15 | $16.08 | $16.08 | 28,600 | — | — |
| 2023-11-14 | $15.84 | $15.84 | 23,383 | — | — |
| 2023-11-13 | $15.84 | $15.84 | 126,600 | — | — |
| 2023-11-10 | $16.44 | $16.44 | 90,008 | — | — |
| 2023-11-09 | $17.88 | $17.88 | 48,583 | — | — |
| 2023-11-08 | $18.24 | $18.24 | 84,258 | — | — |
| 2023-11-07 | $18.36 | $18.36 | 21,192 | — | — |
| 2023-11-06 | $18.12 | $18.12 | 88,925 | — | — |
| 2023-11-03 | $18.96 | $18.96 | 31,158 | — | — |
| 2023-11-02 | $18.84 | $18.84 | 41,025 | — | — |
| 2023-11-01 | $18.96 | $18.96 | 23,042 | — | — |
| 2023-10-31 | $19.08 | $19.08 | 22,925 | — | — |
| 2023-10-30 | $18.24 | $18.24 | 10,542 | — | — |
| 2023-10-27 | $18.24 | $18.24 | 26,083 | — | — |
| 2023-10-26 | $18.60 | $18.60 | 9,567 | — | — |
| 2023-10-25 | $18.60 | $18.60 | 8,642 | — | — |
| 2023-10-24 | $18.60 | $18.60 | 14,608 | — | — |
| 2023-10-23 | $18.48 | $18.48 | 7,975 | — | — |
| 2023-10-20 | $18.72 | $18.72 | 17,050 | — | — |
| 2023-10-19 | $18.72 | $18.72 | 12,342 | — | — |
| 2023-10-18 | $18.96 | $18.96 | 14,300 | — | — |
| 2023-10-17 | $19.08 | $19.08 | 12,117 | — | — |
| 2023-10-16 | $18.72 | $18.72 | 20,683 | — | — |
| 2023-10-13 | $18.72 | $18.72 | 18,875 | — | — |
| 2023-10-12 | $18.84 | $18.84 | 24,483 | — | — |
| 2023-10-11 | $19.20 | $19.20 | 17,667 | — | — |
| 2023-10-10 | $19.44 | $19.44 | 24,233 | — | — |
| 2023-10-09 | $19.44 | $19.44 | 31,708 | — | — |
| 2023-10-06 | $18.96 | $18.96 | 33,842 | — | — |
| 2023-10-05 | $18.24 | $18.24 | 12,883 | — | — |
| 2023-10-04 | $17.64 | $17.64 | 14,892 | — | — |
| 2023-10-03 | $17.88 | $17.88 | 51,408 | — | — |
| 2023-10-02 | $18.36 | $18.36 | 20,117 | — | — |
| 2023-09-29 | $18.48 | $18.48 | 12,775 | — | — |
| 2023-09-28 | $18.48 | $18.48 | 10,433 | — | — |
| 2023-09-27 | $18.48 | $18.48 | 13,950 | — | — |
| 2023-09-26 | $18.72 | $18.72 | 26,217 | — | — |
| 2023-09-25 | $18.36 | $18.36 | 23,342 | — | — |
| 2023-09-22 | $18.24 | $18.24 | 19,767 | — | — |
| 2023-09-21 | $18.36 | $18.36 | 16,125 | — | — |
| 2023-09-20 | $18.24 | $18.24 | 14,658 | — | — |
| 2023-09-19 | $18.84 | $18.84 | 25,400 | — | — |
| 2023-09-18 | $18.60 | $18.60 | 22,808 | — | — |
| 2023-09-15 | $18.72 | $18.72 | 70,350 | — | — |
| 2023-09-14 | $19.08 | $19.08 | 35,983 | — | — |
| 2023-09-13 | $18.60 | $18.60 | 36,550 | — | — |
| 2023-09-12 | $18.84 | $18.84 | 24,750 | — | — |
| 2023-09-11 | $19.32 | $19.32 | 37,692 | — | — |
| 2023-09-08 | $19.44 | $19.44 | 27,608 | — | — |
| 2023-09-07 | $19.20 | $19.20 | 12,050 | — | — |
| 2023-09-06 | $19.44 | $19.44 | 38,342 | — | — |
| 2023-09-05 | $19.08 | $19.08 | 49,383 | — | — |
| 2023-09-01 | $18.60 | $18.60 | 52,325 | — | — |
| 2023-08-31 | $18.24 | $18.24 | 17,100 | — | — |
| 2023-08-30 | $18.36 | $18.36 | 16,833 | — | — |
| 2023-08-29 | $18.36 | $18.36 | 16,542 | — | — |
| 2023-08-28 | $18.12 | $18.12 | 19,642 | — | — |
| 2023-08-25 | $18.12 | $18.12 | 15,125 | — | — |
| 2023-08-24 | $18.24 | $18.24 | 20,325 | — | — |
| 2023-08-23 | $18.12 | $18.12 | 60,217 | — | — |
| 2023-08-22 | $17.64 | $17.64 | 41,933 | — | — |
| 2023-08-21 | $18.12 | $18.12 | 84,458 | — | — |
| 2023-08-18 | $18.12 | $18.12 | 28,517 | — | — |
| 2023-08-17 | $18.00 | $18.00 | 32,525 | — | — |
| 2023-08-16 | $18.36 | $18.36 | 25,250 | — | — |
| 2023-08-15 | $18.24 | $18.24 | 28,842 | — | — |
| 2023-08-14 | $18.12 | $18.12 | 66,733 | — | — |
| 2023-08-11 | $18.72 | $18.72 | 91,592 | — | — |
| 2023-08-10 | $18.72 | $18.72 | 43,017 | — | — |
| 2023-08-09 | $18.60 | $18.60 | 36,358 | — | — |
| 2023-08-08 | $18.36 | $18.36 | 23,500 | — | — |
| 2023-08-07 | $18.24 | $18.24 | 39,733 | — | — |
| 2023-08-04 | $18.12 | $18.12 | 21,833 | — | — |
| 2023-08-03 | $18.24 | $18.24 | 25,158 | — | — |
| 2023-08-02 | $18.24 | $18.24 | 32,583 | — | — |
| 2023-08-01 | $18.24 | $18.24 | 31,567 | — | — |
| 2023-07-31 | $18.60 | $18.60 | 61,225 | — | — |
| 2023-07-28 | $18.60 | $18.60 | 85,408 | — | — |
| 2023-07-27 | $17.88 | $17.88 | 131,775 | — | — |
| 2023-07-26 | $18.12 | $18.12 | 73,708 | — | — |
| 2023-07-25 | $17.28 | $17.28 | 68,508 | — | — |
| 2023-07-24 | $17.64 | $17.64 | 79,575 | — | — |
| 2023-07-21 | $17.64 | $17.64 | 90,758 | — | — |
| 2023-07-20 | $17.88 | $17.88 | 119,758 | — | — |
| 2023-07-19 | $17.28 | $17.28 | 109,617 | — | — |
| 2023-07-18 | $18.00 | $18.00 | 101,933 | — | — |
| 2023-07-17 | $18.00 | $18.00 | 165,250 | — | — |
| 2023-07-14 | $16.92 | $16.92 | 147,467 | — | — |
| 2023-07-13 | $16.92 | $16.92 | 253,433 | — | — |
| 2023-07-12 | $17.16 | $17.16 | 2,230,517 | — | — |
| 2023-07-11 | $11.76 | $11.76 | 28,125 | — | — |
| 2023-07-10 | $11.88 | $11.88 | 50,750 | — | — |
| 2023-07-07 | $11.88 | $11.88 | 33,617 | — | — |
| 2023-07-06 | $11.76 | $11.76 | 41,742 | — | — |
| 2023-07-05 | $12.00 | $12.00 | 123,575 | — | — |
| 2023-07-03 | $11.76 | $11.76 | 24,858 | — | — |
| 2023-06-30 | $11.40 | $11.40 | 117,058 | — | — |
| 2023-06-29 | $10.80 | $10.80 | 165,283 | — | — |
| 2023-06-28 | $10.68 | $10.68 | 23,133 | — | — |
| 2023-06-27 | $10.80 | $10.80 | 33,858 | — | — |
| 2023-06-26 | $11.04 | $11.04 | 19,958 | — | — |
| 2023-06-23 | $11.04 | $11.04 | 41,542 | — | — |
| 2023-06-22 | $11.64 | $11.64 | 59,692 | — | — |
| 2023-06-21 | $11.88 | $11.88 | 73,042 | — | — |
| 2023-06-20 | $12.72 | $12.72 | 30,592 | — | — |
| 2023-06-16 | $13.80 | $13.80 | 56,483 | — | — |
| 2023-06-15 | $13.32 | $13.32 | 47,392 | — | — |
| 2023-06-14 | $13.20 | $13.20 | 34,200 | — | — |
| 2023-06-13 | $13.32 | $13.32 | 119,700 | — | — |
| 2023-06-12 | $14.04 | $14.04 | 200,425 | — | — |
| 2023-06-09 | $14.64 | $14.64 | 104,183 | — | — |
| 2023-06-08 | $14.40 | $14.40 | 107,742 | — | — |
| 2023-06-07 | $14.40 | $14.40 | 300,908 | — | — |
| 2023-06-06 | $13.08 | $13.08 | 140,875 | — | — |
| 2023-06-05 | $12.60 | $12.60 | 54,200 | — | — |
| 2023-06-02 | $13.32 | $13.32 | 60,042 | — | — |
| 2023-06-01 | $12.84 | $12.84 | 60,925 | — | — |
| 2023-05-31 | $13.20 | $13.20 | 49,983 | — | — |
| 2023-05-30 | $13.32 | $13.32 | 97,642 | — | — |
| 2023-05-26 | $14.16 | $14.16 | 42,692 | — | — |
| 2023-05-25 | $13.80 | $13.80 | 199,692 | — | — |
| 2023-05-24 | $15.12 | $15.12 | 346,475 | — | — |
| 2023-05-23 | $15.72 | $15.72 | 447,925 | — | — |
| 2023-05-22 | $15.72 | $15.72 | 7,131,450 | — | — |
| 2023-05-19 | $9.36 | $9.36 | 72,108 | — | — |
| 2023-05-18 | $10.08 | $10.08 | 904,083 | — | — |
| 2023-05-17 | $6.96 | $6.96 | 45,300 | — | — |
| 2023-05-16 | $7.68 | $7.68 | 29,600 | — | — |
| 2023-05-15 | $7.44 | $7.44 | 33,058 | — | — |
| 2023-05-12 | $7.68 | $7.68 | 22,017 | — | — |
| 2023-05-11 | $7.80 | $7.80 | 29,208 | — | — |
| 2023-05-10 | $8.04 | $8.04 | 46,133 | — | — |
| 2023-05-09 | $8.28 | $8.28 | 11,683 | — | — |
| 2023-05-08 | $8.52 | $8.52 | 26,767 | — | — |
| 2023-05-05 | $8.40 | $8.40 | 16,508 | — | — |
| 2023-05-04 | $7.92 | $7.92 | 51,258 | — | — |
| 2023-05-03 | $8.04 | $8.04 | 59,875 | — | — |
| 2023-05-02 | $7.80 | $7.80 | 116,508 | — | — |
| 2023-05-01 | $10.08 | $10.08 | 94,775 | — | — |
| 2023-04-28 | $12.00 | $12.00 | 23,892 | — | — |
| 2023-04-27 | $10.68 | $10.68 | 10,650 | — | — |
| 2023-04-26 | $10.68 | $10.68 | 21,133 | — | — |
| 2023-04-25 | $10.68 | $10.68 | 12,742 | — | — |
| 2023-04-24 | $10.80 | $10.80 | 8,883 | — | — |
| 2023-04-21 | $11.28 | $11.28 | 29,625 | — | — |
| 2023-04-20 | $10.44 | $10.44 | 15,233 | — | — |
| 2023-04-19 | $11.16 | $11.16 | 9,908 | — | — |
| 2023-04-18 | $10.80 | $10.80 | 9,558 | — | — |
| 2023-04-17 | $11.16 | $11.16 | 14,817 | — | — |
| 2023-04-14 | $11.28 | $11.28 | 19,208 | — | — |
| 2023-04-13 | $11.52 | $11.52 | 21,167 | — | — |
| 2023-04-12 | $10.68 | $10.68 | 45,950 | — | — |
| 2023-04-11 | $11.40 | $11.40 | 32,617 | — | — |
| 2023-04-10 | $10.92 | $10.92 | 36,292 | — | — |
| 2023-04-06 | $11.64 | $11.64 | 9,325 | — | — |
| 2023-04-05 | $10.80 | $10.80 | 23,133 | — | — |
| 2023-04-04 | $11.28 | $11.28 | 7,308 | — | — |
| 2023-04-03 | $11.76 | $11.76 | 6,425 | — | — |
| 2023-03-31 | $12.00 | $12.00 | 14,250 | — | — |
| 2023-03-30 | $11.28 | $11.28 | 28,042 | — | — |
| 2023-03-29 | $11.64 | $11.64 | 40,825 | — | — |
| 2023-03-28 | $12.60 | $12.60 | 42,067 | — | — |
| 2023-03-27 | $13.20 | $13.20 | 54,392 | — | — |
| 2023-03-24 | $11.76 | $11.76 | 43,033 | — | — |
| 2023-03-23 | $10.68 | $10.68 | 151,533 | — | — |
| 2023-03-22 | $14.76 | $14.76 | 13,892 | — | — |
| 2023-03-21 | $15.60 | $15.60 | 29,167 | — | — |
| 2023-03-20 | $14.76 | $14.76 | 15,008 | — | — |
| 2023-03-17 | $14.28 | $14.28 | 34,858 | — | — |
| 2023-03-16 | $14.88 | $14.88 | 8,967 | — | — |
| 2023-03-15 | $14.76 | $14.76 | 19,508 | — | — |
| 2023-03-14 | $14.52 | $14.52 | 35,500 | — | — |
| 2023-03-13 | $14.52 | $14.52 | 54,008 | — | — |
| 2023-03-10 | $14.16 | $14.16 | 71,308 | — | — |
| 2023-03-09 | $16.32 | $16.32 | 31,167 | — | — |
| 2023-03-08 | $16.80 | $16.80 | 43,000 | — | — |
| 2023-03-07 | $17.04 | $17.04 | 29,425 | — | — |
| 2023-03-06 | $17.16 | $17.16 | 26,675 | — | — |
| 2023-03-03 | $17.28 | $17.28 | 39,375 | — | — |
| 2023-03-02 | $17.76 | $17.76 | 38,392 | — | — |
| 2023-03-01 | $17.16 | $17.16 | 29,658 | — | — |
| 2023-02-28 | $16.80 | $16.80 | 33,908 | — | — |
| 2023-02-27 | $17.04 | $17.04 | 40,783 | — | — |
| 2023-02-24 | $16.56 | $16.56 | 78,325 | — | — |
| 2023-02-23 | $15.72 | $15.72 | 128,858 | — | — |
| 2023-02-22 | $19.32 | $19.32 | 33,142 | — | — |
| 2023-02-21 | $19.20 | $19.20 | 68,217 | — | — |
| 2023-02-17 | $20.28 | $20.28 | 65,842 | — | — |
| 2023-02-16 | $18.96 | $18.96 | 63,142 | — | — |
| 2023-02-15 | $18.72 | $18.72 | 80,950 | — | — |
| 2023-02-14 | $18.96 | $18.96 | 93,158 | — | — |
| 2023-02-13 | $19.92 | $19.92 | 126,592 | — | — |
| 2023-02-10 | $20.40 | $20.40 | 329,858 | — | — |
| 2023-02-09 | $21.84 | $21.84 | 681,017 | — | — |
| 2023-02-08 | $20.28 | $20.28 | 3,374,917 | — | — |
| 2023-02-07 | $10.44 | $10.44 | 16,850 | — | — |
| 2023-02-06 | $10.92 | $10.92 | 35,000 | — | — |
| 2023-02-03 | $11.16 | $11.16 | 30,217 | — | — |
| 2023-02-02 | $11.28 | $11.28 | 60,850 | — | — |
| 2023-02-01 | $11.16 | $11.16 | 40,783 | — | — |
| 2023-01-31 | $10.92 | $10.92 | 14,875 | — | — |
| 2023-01-30 | $10.80 | $10.80 | 17,242 | — | — |
| 2023-01-27 | $10.68 | $10.68 | 12,000 | — | — |
| 2023-01-26 | $10.32 | $10.32 | 42,667 | — | — |
| 2023-01-25 | $10.56 | $10.56 | 19,325 | — | — |
| 2023-01-24 | $11.04 | $11.04 | 19,950 | — | — |
| 2023-01-23 | $10.80 | $10.80 | 14,067 | — | — |
| 2023-01-20 | $10.44 | $10.44 | 19,792 | — | — |
| 2023-01-19 | $10.68 | $10.68 | 25,308 | — | — |
| 2023-01-18 | $10.20 | $10.20 | 17,950 | — | — |
| 2023-01-17 | $10.68 | $10.68 | 22,825 | — | — |
| 2023-01-13 | $10.80 | $10.80 | 15,617 | — | — |
| 2023-01-12 | $10.68 | $10.68 | 7,225 | — | — |
| 2023-01-11 | $10.20 | $10.20 | 7,950 | — | — |
| 2023-01-10 | $10.44 | $10.44 | 14,550 | — | — |
| 2023-01-09 | $10.20 | $10.20 | 76,142 | — | — |
| 2023-01-06 | $10.20 | $10.20 | 24,575 | — | — |
| 2023-01-05 | $10.44 | $10.44 | 51,000 | — | — |
| 2023-01-04 | $10.08 | $10.08 | 54,425 | — | — |
| 2023-01-03 | $9.12 | $9.12 | 19,400 | — | — |