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
- 2023-01-27 to 2026-09-09
- 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 | $18.18 | $19.55 | 62,400 | — | — |
| 2023-12-28 | $18.00 | $19.36 | 90,000 | — | — |
| 2023-12-27 | $18.27 | $19.65 | 73,700 | — | — |
| 2023-12-26 | $18.36 | $19.75 | 56,400 | — | — |
| 2023-12-22 | $18.17 | $19.54 | 41,100 | — | — |
| 2023-12-21 | $17.94 | $19.30 | 38,000 | — | — |
| 2023-12-20 | $18.22 | $19.60 | 72,900 | — | — |
| 2023-12-19 | $18.12 | $19.49 | 60,400 | — | — |
| 2023-12-18 | $18.00 | $19.36 | 68,500 | — | — |
| 2023-12-15 | $18.43 | $19.82 | 67,500 | — | — |
| 2023-12-14 | $18.16 | $19.53 | 72,100 | — | — |
| 2023-12-13 | $17.60 | $18.93 | 49,000 | — | — |
| 2023-12-12 | $17.72 | $19.06 | 61,400 | — | — |
| 2023-12-11 | $18.07 | $19.44 | 37,400 | — | — |
| 2023-12-08 | $18.35 | $19.74 | 43,700 | — | — |
| 2023-12-07 | $18.36 | $19.75 | 17,400 | — | — |
| 2023-12-06 | $18.18 | $19.55 | 27,100 | — | — |
| 2023-12-05 | $18.22 | $19.60 | 19,500 | — | — |
| 2023-12-04 | $18.51 | $19.91 | 49,700 | — | — |
| 2023-12-01 | $18.12 | $19.49 | 28,900 | — | — |
| 2023-11-30 | $18.26 | $19.64 | 25,600 | — | — |
| 2023-11-29 | $18.25 | $19.63 | 47,100 | — | — |
| 2023-11-28 | $18.08 | $19.45 | 37,600 | — | — |
| 2023-11-27 | $18.42 | $19.81 | 33,000 | — | — |
| 2023-11-24 | $18.56 | $19.96 | 23,500 | — | — |
| 2023-11-22 | $18.50 | $19.90 | 33,200 | — | — |
| 2023-11-21 | $18.35 | $19.74 | 51,400 | — | — |
| 2023-11-20 | $18.55 | $19.95 | 26,900 | — | — |
| 2023-11-17 | $18.62 | $20.03 | 42,500 | — | — |
| 2023-11-16 | $18.12 | $19.49 | 43,300 | — | — |
| 2023-11-15 | $18.96 | $19.83 | 106,300 | — | — |
| 2023-11-14 | $18.68 | $19.54 | 61,300 | — | — |
| 2023-11-13 | $18.70 | $19.56 | 12,300 | — | — |
| 2023-11-10 | $18.75 | $19.61 | 300,300 | — | — |
| 2023-11-09 | $18.50 | $19.35 | 24,500 | — | — |
| 2023-11-08 | $19.00 | $19.88 | 20,900 | — | — |
| 2023-11-07 | $18.98 | $19.85 | 19,000 | — | — |
| 2023-11-06 | $19.00 | $19.88 | 22,300 | — | — |
| 2023-11-03 | $19.00 | $19.88 | 14,400 | — | — |
| 2023-11-02 | $19.40 | $20.29 | 21,400 | — | — |
| 2023-11-01 | $19.30 | $20.19 | 28,500 | — | — |
| 2023-10-31 | $19.53 | $20.43 | 2,500 | — | — |
| 2023-10-30 | $19.60 | $20.50 | 3,500 | — | — |
| 2023-10-27 | $19.30 | $20.19 | 12,100 | — | — |
| 2023-10-26 | $19.68 | $20.59 | 7,500 | — | — |
| 2023-10-25 | $19.71 | $20.62 | 12,400 | — | — |
| 2023-10-24 | $19.65 | $20.56 | 10,900 | — | — |
| 2023-10-23 | $19.64 | $20.55 | 10,900 | — | — |
| 2023-10-20 | $19.95 | $20.87 | 12,700 | — | — |
| 2023-10-19 | $20.35 | $21.29 | 37,300 | — | — |
| 2023-10-18 | $20.01 | $20.93 | 9,800 | — | — |
| 2023-10-17 | $19.80 | $20.71 | 20,800 | — | — |
| 2023-10-16 | $19.99 | $20.91 | 15,200 | — | — |
| 2023-10-13 | $19.85 | $20.77 | 11,300 | — | — |
| 2023-10-12 | $19.94 | $20.86 | 10,600 | — | — |
| 2023-10-11 | $19.99 | $20.91 | 14,600 | — | — |
| 2023-10-10 | $19.95 | $20.87 | 31,500 | — | — |
| 2023-10-09 | $19.67 | $20.58 | 18,600 | — | — |
| 2023-10-06 | $19.33 | $20.22 | 7,000 | — | — |
| 2023-10-05 | $19.29 | $20.18 | 31,000 | — | — |
| 2023-10-04 | $19.13 | $20.01 | 39,700 | — | — |
| 2023-10-03 | $19.95 | $20.87 | 13,500 | — | — |
| 2023-10-02 | $20.30 | $21.24 | 13,500 | — | — |
| 2023-09-29 | $20.31 | $21.25 | 19,700 | — | — |
| 2023-09-28 | $20.60 | $21.55 | 19,900 | — | — |
| 2023-09-27 | $20.95 | $21.92 | 11,600 | — | — |
| 2023-09-26 | $20.96 | $21.93 | 13,400 | — | — |
| 2023-09-25 | $21.20 | $22.18 | 31,500 | — | — |
| 2023-09-22 | $21.16 | $22.14 | 21,900 | — | — |
| 2023-09-21 | $21.51 | $22.50 | 15,700 | — | — |
| 2023-09-20 | $21.17 | $22.15 | 34,600 | — | — |
| 2023-09-19 | $20.98 | $21.95 | 50,900 | — | — |
| 2023-09-18 | $21.40 | $22.39 | 5,600 | — | — |
| 2023-09-15 | $21.27 | $22.25 | 2,200 | — | — |
| 2023-09-14 | $20.96 | $21.93 | 27,200 | — | — |
| 2023-09-13 | $21.39 | $22.38 | 6,400 | — | — |
| 2023-09-12 | $21.10 | $22.07 | 17,800 | — | — |
| 2023-09-11 | $21.28 | $22.26 | 8,000 | — | — |
| 2023-09-08 | $21.64 | $22.64 | 5,600 | — | — |
| 2023-09-07 | $21.80 | $22.81 | 9,200 | — | — |
| 2023-09-06 | $21.53 | $22.52 | 22,200 | — | — |
| 2023-09-05 | $21.75 | $22.75 | 2,400 | — | — |
| 2023-09-01 | $22.08 | $23.09 | 7,600 | — | — |
| 2023-08-31 | $21.26 | $22.24 | 13,700 | — | — |
| 2023-08-30 | $20.92 | $21.88 | 9,600 | — | — |
| 2023-08-29 | $21.18 | $22.16 | 5,400 | — | — |
| 2023-08-28 | $21.00 | $21.97 | 13,200 | — | — |
| 2023-08-25 | $21.30 | $22.28 | 9,300 | — | — |
| 2023-08-24 | $21.27 | $22.25 | 6,700 | — | — |
| 2023-08-23 | $21.39 | $22.38 | 17,700 | — | — |
| 2023-08-22 | $21.79 | $22.80 | 15,000 | — | — |
| 2023-08-21 | $21.44 | $22.43 | 7,000 | — | — |
| 2023-08-18 | $21.28 | $22.26 | 3,600 | — | — |
| 2023-08-17 | $20.80 | $21.76 | 48,000 | — | — |
| 2023-08-16 | $20.99 | $21.46 | 19,900 | — | — |
| 2023-08-15 | $21.04 | $21.51 | 28,000 | — | — |
| 2023-08-14 | $21.95 | $22.44 | 6,800 | — | — |
| 2023-08-11 | $22.50 | $23.00 | 11,300 | — | — |
| 2023-08-10 | $22.67 | $23.17 | 54,600 | — | — |
| 2023-08-09 | $22.15 | $22.64 | 18,300 | — | — |
| 2023-08-08 | $21.96 | $22.45 | 19,400 | — | — |
| 2023-08-07 | $22.20 | $22.69 | 19,700 | — | — |
| 2023-08-04 | $21.00 | $21.47 | 5,700 | — | — |
| 2023-08-03 | $21.12 | $21.59 | 9,700 | — | — |
| 2023-08-02 | $21.97 | $22.46 | 1,400 | — | — |
| 2023-08-01 | $22.00 | $22.49 | 20,600 | — | — |
| 2023-07-31 | $21.99 | $22.48 | 9,300 | — | — |
| 2023-07-28 | $21.30 | $21.77 | 10,100 | — | — |
| 2023-07-27 | $21.29 | $21.76 | 19,600 | — | — |
| 2023-07-26 | $22.24 | $22.73 | 7,500 | — | — |
| 2023-07-25 | $21.50 | $21.98 | 4,600 | — | — |
| 2023-07-24 | $21.03 | $21.50 | 8,000 | — | — |
| 2023-07-21 | $20.71 | $21.17 | 31,200 | — | — |
| 2023-07-20 | $21.42 | $21.90 | 5,900 | — | — |
| 2023-07-19 | $21.81 | $22.29 | 9,200 | — | — |
| 2023-07-18 | $21.00 | $21.47 | 31,900 | — | — |
| 2023-07-17 | $20.90 | $21.36 | 7,100 | — | — |
| 2023-07-14 | $21.29 | $21.77 | 5,400 | — | — |
| 2023-07-13 | $21.22 | $21.69 | 21,900 | — | — |
| 2023-07-12 | $21.80 | $22.28 | 5,100 | — | — |
| 2023-07-11 | $21.86 | $22.35 | 10,100 | — | — |
| 2023-07-10 | $21.92 | $22.41 | 2,600 | — | — |
| 2023-07-07 | $21.30 | $21.77 | 9,400 | — | — |
| 2023-07-06 | $21.86 | $22.34 | 900 | — | — |
| 2023-07-05 | $21.87 | $22.36 | 6,100 | — | — |
| 2023-07-03 | $21.35 | $21.82 | 8,800 | — | — |
| 2023-06-30 | $21.65 | $22.13 | 7,900 | — | — |
| 2023-06-29 | $21.43 | $21.91 | 5,100 | — | — |
| 2023-06-28 | $21.61 | $22.09 | 6,100 | — | — |
| 2023-06-27 | $22.00 | $22.49 | 14,700 | — | — |
| 2023-06-26 | $21.78 | $22.26 | 7,500 | — | — |
| 2023-06-23 | $21.78 | $22.26 | 8,000 | — | — |
| 2023-06-22 | $21.13 | $21.59 | 18,700 | — | — |
| 2023-06-21 | $21.50 | $21.98 | 1,500 | — | — |
| 2023-06-20 | $20.87 | $21.34 | 2,900 | — | — |
| 2023-06-16 | $20.87 | $21.33 | 12,200 | — | — |
| 2023-06-15 | $20.85 | $21.31 | 20,400 | — | — |
| 2023-06-14 | $20.51 | $20.97 | 20,300 | — | — |
| 2023-06-13 | $20.54 | $21.00 | 18,100 | — | — |
| 2023-06-12 | $20.97 | $21.44 | 5,600 | — | — |
| 2023-06-09 | $20.82 | $21.28 | 4,400 | — | — |
| 2023-06-08 | $21.03 | $21.50 | 13,500 | — | — |
| 2023-06-07 | $21.18 | $21.65 | 39,500 | — | — |
| 2023-06-06 | $21.63 | $22.11 | 12,800 | — | — |
| 2023-06-05 | $22.00 | $22.49 | 16,200 | — | — |
| 2023-06-02 | $22.08 | $22.57 | 23,000 | — | — |
| 2023-06-01 | $22.00 | $22.49 | 26,300 | — | — |
| 2023-05-31 | $21.47 | $21.95 | 16,000 | — | — |
| 2023-05-30 | $21.09 | $21.56 | 34,800 | — | — |
| 2023-05-26 | $22.09 | $22.58 | 10,400 | — | — |
| 2023-05-25 | $22.82 | $23.33 | 15,700 | — | — |
| 2023-05-24 | $23.00 | $23.51 | 6,700 | — | — |
| 2023-05-23 | $23.20 | $23.72 | 5,200 | — | — |
| 2023-05-22 | $23.00 | $23.51 | 9,300 | — | — |
| 2023-05-19 | $22.73 | $23.23 | 15,300 | — | — |
| 2023-05-18 | $23.02 | $23.02 | 16,800 | — | — |
| 2023-05-17 | $23.31 | $23.31 | 13,400 | — | — |
| 2023-05-16 | $23.26 | $23.26 | 37,100 | — | — |
| 2023-05-15 | $22.13 | $22.13 | 39,300 | — | — |
| 2023-05-12 | $21.85 | $21.85 | 10,600 | — | — |
| 2023-05-11 | $21.60 | $21.60 | 26,300 | — | — |
| 2023-05-10 | $21.96 | $21.96 | 44,900 | — | — |
| 2023-05-09 | $21.85 | $21.85 | 3,900 | — | — |
| 2023-05-08 | $22.03 | $22.03 | 3,800 | — | — |
| 2023-05-05 | $22.63 | $22.63 | 20,500 | — | — |
| 2023-05-04 | $21.59 | $21.59 | 19,300 | — | — |
| 2023-05-03 | $21.79 | $21.79 | 18,700 | — | — |
| 2023-05-02 | $22.19 | $22.19 | 12,600 | — | — |
| 2023-05-01 | $22.46 | $22.46 | 14,300 | — | — |
| 2023-04-28 | $22.27 | $22.27 | 28,200 | — | — |
| 2023-04-27 | $22.68 | $22.68 | 4,200 | — | — |
| 2023-04-26 | $22.05 | $22.05 | 15,300 | — | — |
| 2023-04-25 | $22.16 | $22.16 | 18,700 | — | — |
| 2023-04-24 | $21.95 | $21.95 | 68,900 | — | — |
| 2023-04-21 | $22.00 | $22.00 | 118,100 | — | — |
| 2023-04-20 | $22.85 | $22.85 | 5,700 | — | — |
| 2023-04-19 | $22.90 | $22.90 | 13,300 | — | — |
| 2023-04-18 | $22.75 | $22.75 | 35,600 | — | — |
| 2023-04-17 | $22.45 | $22.45 | 64,300 | — | — |
| 2023-04-14 | $23.85 | $23.85 | 3,600 | — | — |
| 2023-04-13 | $23.37 | $23.37 | 52,600 | — | — |
| 2023-04-12 | $23.56 | $23.56 | 18,700 | — | — |
| 2023-04-11 | $23.75 | $23.75 | 20,400 | — | — |
| 2023-04-10 | $23.98 | $23.98 | 12,200 | — | — |
| 2023-04-06 | $23.91 | $23.91 | 41,200 | — | — |
| 2023-04-05 | $24.50 | $24.50 | 32,400 | — | — |
| 2023-04-04 | $24.49 | $24.49 | 31,200 | — | — |
| 2023-04-03 | $23.92 | $23.92 | 86,200 | — | — |
| 2023-03-31 | $23.11 | $23.11 | 6,200 | — | — |
| 2023-03-30 | $23.09 | $23.09 | 44,000 | — | — |
| 2023-03-29 | $22.66 | $22.66 | 30,800 | — | — |
| 2023-03-28 | $23.21 | $23.21 | 20,900 | — | — |
| 2023-03-27 | $23.06 | $23.06 | 23,400 | — | — |
| 2023-03-24 | $22.75 | $22.75 | 19,800 | — | — |
| 2023-03-23 | $22.78 | $22.78 | 36,500 | — | — |
| 2023-03-22 | $22.92 | $22.92 | 17,100 | — | — |
| 2023-03-21 | $22.84 | $22.84 | 9,000 | — | — |
| 2023-03-20 | $22.02 | $22.02 | 32,200 | — | — |
| 2023-03-17 | $22.59 | $22.59 | 37,600 | — | — |
| 2023-03-16 | $22.86 | $22.86 | 31,200 | — | — |
| 2023-03-15 | $22.51 | $22.51 | 16,000 | — | — |
| 2023-03-14 | $23.64 | $23.64 | 71,100 | — | — |
| 2023-03-13 | $22.35 | $22.35 | 52,900 | — | — |
| 2023-03-10 | $22.58 | $22.58 | 81,000 | — | — |
| 2023-03-09 | $23.82 | $23.82 | 66,300 | — | — |
| 2023-03-08 | $23.08 | $23.08 | 108,400 | — | — |
| 2023-03-07 | $22.94 | $22.94 | 55,900 | — | — |
| 2023-03-06 | $23.30 | $23.30 | 62,500 | — | — |
| 2023-03-03 | $23.62 | $23.62 | 135,800 | — | — |
| 2023-03-02 | $23.96 | $23.96 | 38,900 | — | — |
| 2023-03-01 | $24.07 | $24.07 | 44,100 | — | — |
| 2023-02-28 | $24.11 | $24.11 | 69,200 | — | — |
| 2023-02-27 | $23.74 | $23.74 | 36,100 | — | — |
| 2023-02-24 | $23.83 | $23.83 | 25,400 | — | — |
| 2023-02-23 | $23.90 | $23.90 | 67,500 | — | — |
| 2023-02-22 | $24.10 | $24.10 | 119,100 | — | — |
| 2023-02-21 | $23.25 | $23.25 | 99,600 | — | — |
| 2023-02-17 | $22.66 | $22.66 | 35,900 | — | — |
| 2023-02-16 | $22.93 | $22.93 | 42,900 | — | — |
| 2023-02-15 | $23.23 | $23.23 | 21,600 | — | — |
| 2023-02-14 | $22.99 | $22.99 | 66,900 | — | — |
| 2023-02-13 | $23.01 | $23.01 | 43,300 | — | — |
| 2023-02-10 | $22.93 | $22.93 | 27,200 | — | — |
| 2023-02-09 | $22.86 | $22.86 | 42,300 | — | — |
| 2023-02-08 | $22.86 | $22.86 | 21,900 | — | — |
| 2023-02-07 | $22.99 | $22.99 | 77,100 | — | — |
| 2023-02-06 | $22.90 | $22.90 | 253,800 | — | — |
| 2023-02-03 | $22.91 | $22.91 | 114,100 | — | — |
| 2023-02-02 | $22.61 | $22.61 | 59,100 | — | — |
| 2023-02-01 | $22.43 | $22.43 | 54,700 | — | — |
| 2023-01-31 | $22.40 | $22.40 | 143,200 | — | — |
| 2023-01-30 | $21.50 | $21.50 | 195,600 | — | — |
| 2023-01-27 | $22.00 | $22.00 | 1,538,100 | — | — |