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
- 2013-07-25 to 2026-09-03
- 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 | $18.75 | $18.75 | 4,692 | — | — |
| 2023-12-28 | $18.50 | $18.50 | 5,300 | — | — |
| 2023-12-27 | $17.75 | $17.75 | 4,364 | — | — |
| 2023-12-26 | $17.50 | $17.50 | 3,812 | — | — |
| 2023-12-22 | $18.00 | $18.00 | 1,816 | — | — |
| 2023-12-21 | $17.50 | $17.50 | 4,936 | — | — |
| 2023-12-20 | $18.50 | $18.50 | 6,924 | — | — |
| 2023-12-19 | $18.75 | $18.75 | 4,708 | — | — |
| 2023-12-18 | $18.75 | $18.75 | 4,772 | — | — |
| 2023-12-15 | $19.25 | $19.25 | 2,636 | — | — |
| 2023-12-14 | $18.75 | $18.75 | 9,580 | — | — |
| 2023-12-13 | $19.75 | $19.75 | 21,924 | — | — |
| 2023-12-12 | $17.75 | $17.75 | 25,104 | — | — |
| 2023-12-11 | $19.75 | $19.75 | 226,628 | — | — |
| 2023-12-08 | $15.75 | $15.75 | 171,592 | — | — |
| 2023-12-07 | $15.75 | $15.75 | 2,336 | — | — |
| 2023-12-06 | $16.25 | $16.25 | 4,380 | — | — |
| 2023-12-05 | $17.50 | $17.50 | 2,332 | — | — |
| 2023-12-04 | $17.25 | $17.25 | 1,640 | — | — |
| 2023-12-01 | $17.50 | $17.50 | 1,612 | — | — |
| 2023-11-30 | $17.25 | $17.25 | 1,392 | — | — |
| 2023-11-29 | $16.75 | $16.75 | 1,752 | — | — |
| 2023-11-28 | $17.25 | $17.25 | 10,528 | — | — |
| 2023-11-27 | $16.75 | $16.75 | 2,316 | — | — |
| 2023-11-24 | $16.75 | $16.75 | 1,576 | — | — |
| 2023-11-22 | $16.25 | $16.25 | 732 | — | — |
| 2023-11-21 | $16.00 | $16.00 | 1,148 | — | — |
| 2023-11-20 | $16.50 | $16.50 | 2,988 | — | — |
| 2023-11-17 | $16.25 | $16.25 | 2,076 | — | — |
| 2023-11-16 | $15.75 | $15.75 | 1,936 | — | — |
| 2023-11-15 | $15.75 | $15.75 | 2,496 | — | — |
| 2023-11-14 | $16.50 | $16.50 | 3,224 | — | — |
| 2023-11-13 | $16.25 | $16.25 | 636 | — | — |
| 2023-11-10 | $16.00 | $16.00 | 788 | — | — |
| 2023-11-09 | $16.25 | $16.25 | 1,500 | — | — |
| 2023-11-08 | $16.50 | $16.50 | 712 | — | — |
| 2023-11-07 | $16.25 | $16.25 | 2,576 | — | — |
| 2023-11-06 | $16.00 | $16.00 | 1,004 | — | — |
| 2023-11-03 | $16.25 | $16.25 | 1,616 | — | — |
| 2023-11-02 | $16.25 | $16.25 | 1,552 | — | — |
| 2023-11-01 | $16.00 | $16.00 | 676 | — | — |
| 2023-10-31 | $16.00 | $16.00 | 1,272 | — | — |
| 2023-10-30 | $15.75 | $15.75 | 1,916 | — | — |
| 2023-10-27 | $15.50 | $15.50 | 3,100 | — | — |
| 2023-10-26 | $16.25 | $16.25 | 1,744 | — | — |
| 2023-10-25 | $16.25 | $16.25 | 580 | — | — |
| 2023-10-24 | $16.00 | $16.00 | 1,828 | — | — |
| 2023-10-23 | $16.50 | $16.50 | 3,732 | — | — |
| 2023-10-20 | $15.50 | $15.50 | 2,996 | — | — |
| 2023-10-19 | $16.75 | $16.75 | 16,568 | — | — |
| 2023-10-18 | $16.25 | $16.25 | 2,348 | — | — |
| 2023-10-17 | $16.00 | $16.00 | 3,360 | — | — |
| 2023-10-16 | $16.50 | $16.50 | 2,164 | — | — |
| 2023-10-13 | $16.75 | $16.75 | 16,968 | — | — |
| 2023-10-12 | $16.75 | $16.75 | 46,320 | — | — |
| 2023-10-11 | $17.25 | $17.25 | 1,780 | — | — |
| 2023-10-10 | $17.50 | $17.50 | 1,708 | — | — |
| 2023-10-09 | $17.50 | $17.50 | 988 | — | — |
| 2023-10-06 | $17.75 | $17.75 | 2,332 | — | — |
| 2023-10-05 | $17.75 | $17.75 | 1,568 | — | — |
| 2023-10-04 | $17.75 | $17.75 | 1,568 | — | — |
| 2023-10-03 | $18.00 | $18.00 | 724 | — | — |
| 2023-10-02 | $18.50 | $18.50 | 1,304 | — | — |
| 2023-09-29 | $17.75 | $17.75 | 1,044 | — | — |
| 2023-09-28 | $18.00 | $18.00 | 1,276 | — | — |
| 2023-09-27 | $18.25 | $18.25 | 3,188 | — | — |
| 2023-09-26 | $18.25 | $18.25 | 704 | — | — |
| 2023-09-25 | $18.00 | $18.00 | 2,384 | — | — |
| 2023-09-22 | $19.50 | $19.50 | 1,008 | — | — |
| 2023-09-21 | $19.75 | $19.75 | 500 | — | — |
| 2023-09-20 | $19.00 | $19.00 | 1,132 | — | — |
| 2023-09-19 | $19.75 | $19.75 | 2,200 | — | — |
| 2023-09-18 | $20.25 | $20.25 | 680 | — | — |
| 2023-09-15 | $20.25 | $20.25 | 3,028 | — | — |
| 2023-09-14 | $19.50 | $19.50 | 1,704 | — | — |
| 2023-09-13 | $19.50 | $19.50 | 1,508 | — | — |
| 2023-09-12 | $19.75 | $19.75 | 1,064 | — | — |
| 2023-09-11 | $19.50 | $19.50 | 2,952 | — | — |
| 2023-09-08 | $19.50 | $19.50 | 1,276 | — | — |
| 2023-09-07 | $19.50 | $19.50 | 1,304 | — | — |
| 2023-09-06 | $19.50 | $19.50 | 952 | — | — |
| 2023-09-05 | $19.50 | $19.50 | 1,324 | — | — |
| 2023-09-01 | $20.00 | $20.00 | 956 | — | — |
| 2023-08-31 | $19.75 | $19.75 | 1,988 | — | — |
| 2023-08-30 | $20.50 | $20.50 | 876 | — | — |
| 2023-08-29 | $21.25 | $21.25 | 1,464 | — | — |
| 2023-08-28 | $20.75 | $20.75 | 3,188 | — | — |
| 2023-08-25 | $20.75 | $20.75 | 876 | — | — |
| 2023-08-24 | $20.50 | $20.50 | 1,176 | — | — |
| 2023-08-23 | $20.50 | $20.50 | 2,660 | — | — |
| 2023-08-22 | $20.00 | $20.00 | 840 | — | — |
| 2023-08-21 | $19.50 | $19.50 | 1,716 | — | — |
| 2023-08-18 | $19.75 | $19.75 | 1,992 | — | — |
| 2023-08-17 | $20.00 | $20.00 | 2,352 | — | — |
| 2023-08-16 | $19.75 | $19.75 | 6,424 | — | — |
| 2023-08-15 | $21.75 | $21.75 | 3,380 | — | — |
| 2023-08-14 | $23.25 | $23.25 | 2,236 | — | — |
| 2023-08-11 | $24.00 | $24.00 | 2,244 | — | — |
| 2023-08-10 | $25.50 | $25.50 | 2,500 | — | — |
| 2023-08-09 | $24.50 | $24.50 | 908 | — | — |
| 2023-08-08 | $24.50 | $24.50 | 1,488 | — | — |
| 2023-08-07 | $24.50 | $24.50 | 3,504 | — | — |
| 2023-08-04 | $24.75 | $24.75 | 1,636 | — | — |
| 2023-08-03 | $25.25 | $25.25 | 2,728 | — | — |
| 2023-08-02 | $25.75 | $25.75 | 1,076 | — | — |
| 2023-08-01 | $26.00 | $26.00 | 1,332 | — | — |
| 2023-07-31 | $26.00 | $26.00 | 1,748 | — | — |
| 2023-07-28 | $25.50 | $25.50 | 2,948 | — | — |
| 2023-07-27 | $24.25 | $24.25 | 2,920 | — | — |
| 2023-07-26 | $25.25 | $25.25 | 1,884 | — | — |
| 2023-07-25 | $25.25 | $25.25 | 4,576 | — | — |
| 2023-07-24 | $25.50 | $25.50 | 3,748 | — | — |
| 2023-07-21 | $26.25 | $26.25 | 5,232 | — | — |
| 2023-07-20 | $27.50 | $27.50 | 1,144 | — | — |
| 2023-07-19 | $27.75 | $27.75 | 2,088 | — | — |
| 2023-07-18 | $28.00 | $28.00 | 2,232 | — | — |
| 2023-07-17 | $28.00 | $28.00 | 2,088 | — | — |
| 2023-07-14 | $27.75 | $27.75 | 2,808 | — | — |
| 2023-07-13 | $28.75 | $28.75 | 3,168 | — | — |
| 2023-07-12 | $28.25 | $28.25 | 1,724 | — | — |
| 2023-07-11 | $28.75 | $28.75 | 2,140 | — | — |
| 2023-07-10 | $28.00 | $28.00 | 2,784 | — | — |
| 2023-07-07 | $27.50 | $27.50 | 1,364 | — | — |
| 2023-07-06 | $26.75 | $26.75 | 1,076 | — | — |
| 2023-07-05 | $28.00 | $28.00 | 1,988 | — | — |
| 2023-07-03 | $27.25 | $27.25 | 8,568 | — | — |
| 2023-06-30 | $29.50 | $29.50 | 3,440 | — | — |
| 2023-06-29 | $27.50 | $27.50 | 1,776 | — | — |
| 2023-06-28 | $26.75 | $26.75 | 2,228 | — | — |
| 2023-06-27 | $27.75 | $27.75 | 2,764 | — | — |
| 2023-06-26 | $26.00 | $26.00 | 2,672 | — | — |
| 2023-06-23 | $26.75 | $26.75 | 1,928 | — | — |
| 2023-06-22 | $27.75 | $27.75 | 2,824 | — | — |
| 2023-06-21 | $28.00 | $28.00 | 4,848 | — | — |
| 2023-06-20 | $29.25 | $29.25 | 2,060 | — | — |
| 2023-06-16 | $30.50 | $30.50 | 2,744 | — | — |
| 2023-06-15 | $30.25 | $30.25 | 5,084 | — | — |
| 2023-06-14 | $29.00 | $29.00 | 2,968 | — | — |
| 2023-06-13 | $28.00 | $28.00 | 2,440 | — | — |
| 2023-06-12 | $27.75 | $27.75 | 2,484 | — | — |
| 2023-06-09 | $28.00 | $28.00 | 3,664 | — | — |
| 2023-06-08 | $29.25 | $29.25 | 2,808 | — | — |
| 2023-06-07 | $29.50 | $29.50 | 2,320 | — | — |
| 2023-06-06 | $30.00 | $30.00 | 3,724 | — | — |
| 2023-06-05 | $31.00 | $31.00 | 3,588 | — | — |
| 2023-06-02 | $30.00 | $30.00 | 1,464 | — | — |
| 2023-06-01 | $29.50 | $29.50 | 992 | — | — |
| 2023-05-31 | $29.25 | $29.25 | 1,348 | — | — |
| 2023-05-30 | $28.50 | $28.50 | 3,472 | — | — |
| 2023-05-26 | $27.50 | $27.50 | 4,064 | — | — |
| 2023-05-25 | $30.00 | $30.00 | 6,484 | — | — |
| 2023-05-24 | $31.25 | $31.25 | 2,588 | — | — |
| 2023-05-23 | $30.50 | $30.50 | 3,364 | — | — |
| 2023-05-22 | $29.75 | $29.75 | 1,984 | — | — |
| 2023-05-19 | $29.50 | $29.50 | 2,188 | — | — |
| 2023-05-18 | $30.00 | $30.00 | 1,872 | — | — |
| 2023-05-17 | $28.50 | $28.50 | 5,716 | — | — |
| 2023-05-16 | $28.25 | $28.25 | 4,932 | — | — |
| 2023-05-15 | $29.50 | $29.50 | 6,804 | — | — |
| 2023-05-12 | $31.25 | $31.25 | 8,208 | — | — |
| 2023-05-11 | $29.75 | $29.75 | 7,924 | — | — |
| 2023-05-10 | $32.50 | $32.50 | 10,480 | — | — |
| 2023-05-09 | $32.50 | $32.50 | 12,844 | — | — |
| 2023-05-08 | $35.50 | $35.50 | 10,272 | — | — |
| 2023-05-05 | $35.00 | $35.00 | 4,660 | — | — |
| 2023-05-04 | $32.50 | $32.50 | 8,632 | — | — |
| 2023-05-03 | $34.75 | $34.75 | 39,724 | — | — |
| 2023-05-02 | $26.75 | $26.75 | 4,104 | — | — |
| 2023-05-01 | $28.25 | $28.25 | 8,232 | — | — |
| 2023-04-28 | $28.75 | $28.75 | 13,668 | — | — |
| 2023-04-27 | $29.25 | $29.25 | 14,184 | — | — |
| 2023-04-26 | $26.25 | $26.25 | 24,564 | — | — |
| 2023-04-25 | $29.50 | $29.50 | 51,892 | — | — |
| 2023-04-24 | $28.25 | $28.25 | 113,672 | — | — |
| 2023-04-21 | $27.25 | $27.25 | 933,736 | — | — |
| 2023-04-20 | $17.50 | $17.50 | 976 | — | — |
| 2023-04-19 | $18.00 | $18.00 | 2,680 | — | — |
| 2023-04-18 | $17.50 | $17.50 | 1,140 | — | — |
| 2023-04-17 | $17.25 | $17.25 | 960 | — | — |
| 2023-04-14 | $17.00 | $17.00 | 1,760 | — | — |
| 2023-04-13 | $17.00 | $17.00 | 2,340 | — | — |
| 2023-04-12 | $16.75 | $16.75 | 2,264 | — | — |
| 2023-04-11 | $16.75 | $16.75 | 1,072 | — | — |
| 2023-04-10 | $16.75 | $16.75 | 2,156 | — | — |
| 2023-04-06 | $17.50 | $17.50 | 2,984 | — | — |
| 2023-04-05 | $17.75 | $17.75 | 1,540 | — | — |
| 2023-04-04 | $18.00 | $18.00 | 2,536 | — | — |
| 2023-04-03 | $18.00 | $18.00 | 3,320 | — | — |
| 2023-03-31 | $18.25 | $18.25 | 3,100 | — | — |
| 2023-03-30 | $18.75 | $18.75 | 1,908 | — | — |
| 2023-03-29 | $19.00 | $19.00 | 2,968 | — | — |
| 2023-03-28 | $17.75 | $17.75 | 924 | — | — |
| 2023-03-27 | $18.00 | $18.00 | 1,204 | — | — |
| 2023-03-24 | $18.25 | $18.25 | 1,648 | — | — |
| 2023-03-23 | $18.00 | $18.00 | 3,360 | — | — |
| 2023-03-22 | $18.00 | $18.00 | 1,520 | — | — |
| 2023-03-21 | $18.00 | $18.00 | 5,408 | — | — |
| 2023-03-20 | $17.25 | $17.25 | 12,096 | — | — |
| 2023-03-17 | $20.00 | $20.00 | 4,276 | — | — |
| 2023-03-16 | $19.75 | $19.75 | 7,640 | — | — |
| 2023-03-15 | $18.25 | $18.25 | 1,300 | — | — |
| 2023-03-14 | $18.25 | $18.25 | 2,504 | — | — |
| 2023-03-13 | $18.25 | $18.25 | 2,216 | — | — |
| 2023-03-10 | $19.00 | $19.00 | 3,452 | — | — |
| 2023-03-09 | $19.75 | $19.75 | 1,688 | — | — |
| 2023-03-08 | $20.00 | $20.00 | 1,116 | — | — |
| 2023-03-07 | $20.00 | $20.00 | 2,220 | — | — |
| 2023-03-06 | $20.25 | $20.25 | 2,132 | — | — |
| 2023-03-03 | $20.50 | $20.50 | 1,248 | — | — |
| 2023-03-02 | $19.75 | $19.75 | 1,652 | — | — |
| 2023-03-01 | $20.25 | $20.25 | 1,868 | — | — |
| 2023-02-28 | $20.25 | $20.25 | 2,536 | — | — |
| 2023-02-27 | $21.00 | $21.00 | 2,144 | — | — |
| 2023-02-24 | $20.50 | $20.50 | 2,068 | — | — |
| 2023-02-23 | $21.50 | $21.50 | 2,372 | — | — |
| 2023-02-22 | $22.25 | $22.25 | 2,832 | — | — |
| 2023-02-21 | $21.75 | $21.75 | 6,812 | — | — |
| 2023-02-17 | $22.25 | $22.25 | 3,500 | — | — |
| 2023-02-16 | $22.25 | $22.25 | 4,736 | — | — |
| 2023-02-15 | $22.50 | $22.50 | 5,736 | — | — |
| 2023-02-14 | $22.25 | $22.25 | 11,868 | — | — |
| 2023-02-13 | $21.25 | $21.25 | 45,008 | — | — |
| 2023-02-10 | $28.25 | $28.25 | 7,136 | — | — |
| 2023-02-09 | $30.50 | $30.50 | 6,688 | — | — |
| 2023-02-08 | $32.00 | $32.00 | 19,716 | — | — |
| 2023-02-07 | $33.50 | $33.50 | 73,504 | — | — |
| 2023-02-06 | $29.50 | $29.50 | 6,576 | — | — |
| 2023-02-03 | $28.50 | $28.50 | 7,776 | — | — |
| 2023-02-02 | $30.50 | $30.50 | 16,844 | — | — |
| 2023-02-01 | $35.50 | $35.50 | 31,464 | — | — |
| 2023-01-31 | $31.25 | $31.25 | 27,908 | — | — |
| 2023-01-30 | $28.00 | $28.00 | 131,576 | — | — |
| 2023-01-27 | $21.25 | $21.25 | 2,976 | — | — |
| 2023-01-26 | $21.75 | $21.75 | 1,180 | — | — |
| 2023-01-25 | $21.00 | $21.00 | 1,512 | — | — |
| 2023-01-24 | $21.00 | $21.00 | 2,600 | — | — |
| 2023-01-23 | $21.75 | $21.75 | 1,276 | — | — |
| 2023-01-20 | $20.75 | $20.75 | 1,684 | — | — |
| 2023-01-19 | $21.50 | $21.50 | 1,548 | — | — |
| 2023-01-18 | $21.50 | $21.50 | 3,044 | — | — |
| 2023-01-17 | $22.50 | $22.50 | 5,900 | — | — |
| 2023-01-13 | $22.00 | $22.00 | 6,356 | — | — |
| 2023-01-12 | $20.25 | $20.25 | 2,532 | — | — |
| 2023-01-11 | $19.25 | $19.25 | 3,540 | — | — |
| 2023-01-10 | $18.25 | $18.25 | 4,840 | — | — |
| 2023-01-09 | $17.75 | $17.75 | 3,092 | — | — |
| 2023-01-06 | $18.00 | $18.00 | 2,720 | — | — |
| 2023-01-05 | $18.00 | $18.00 | 3,268 | — | — |
| 2023-01-04 | $17.75 | $17.75 | 3,444 | — | — |
| 2023-01-03 | $17.75 | $17.75 | 4,008 | — | — |