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
- 2020-12-17 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 | $15.68 | $15.68 | 6,535 | — | — |
| 2023-12-28 | $15.02 | $15.02 | 6,970 | — | — |
| 2023-12-27 | $15.40 | $15.40 | 6,450 | — | — |
| 2023-12-26 | $16.42 | $16.42 | 7,315 | — | — |
| 2023-12-22 | $16.86 | $16.86 | 3,980 | — | — |
| 2023-12-21 | $17.60 | $17.60 | 3,890 | — | — |
| 2023-12-20 | $17.38 | $17.38 | 6,915 | — | — |
| 2023-12-19 | $17.24 | $17.24 | 6,395 | — | — |
| 2023-12-18 | $17.40 | $17.40 | 4,060 | — | — |
| 2023-12-15 | $17.60 | $17.60 | 13,145 | — | — |
| 2023-12-14 | $18.70 | $18.70 | 6,480 | — | — |
| 2023-12-13 | $19.80 | $19.80 | 22,675 | — | — |
| 2023-12-12 | $20.60 | $20.60 | 3,475 | — | — |
| 2023-12-11 | $20.40 | $20.40 | 2,115 | — | — |
| 2023-12-08 | $20.80 | $20.80 | 3,260 | — | — |
| 2023-12-07 | $21.00 | $21.00 | 2,890 | — | — |
| 2023-12-06 | $21.20 | $21.20 | 3,155 | — | — |
| 2023-12-05 | $22.80 | $22.80 | 5,840 | — | — |
| 2023-12-04 | $24.00 | $24.00 | 16,410 | — | — |
| 2023-12-01 | $23.00 | $23.00 | 3,065 | — | — |
| 2023-11-30 | $23.40 | $23.40 | 3,320 | — | — |
| 2023-11-29 | $23.00 | $23.00 | 3,955 | — | — |
| 2023-11-28 | $22.50 | $22.50 | 4,130 | — | — |
| 2023-11-27 | $23.20 | $23.20 | 4,760 | — | — |
| 2023-11-24 | $23.20 | $23.20 | 1,200 | — | — |
| 2023-11-22 | $23.40 | $23.40 | 3,185 | — | — |
| 2023-11-21 | $23.40 | $23.40 | 7,085 | — | — |
| 2023-11-20 | $23.20 | $23.20 | 7,090 | — | — |
| 2023-11-17 | $24.40 | $24.40 | 4,755 | — | — |
| 2023-11-16 | $25.80 | $25.80 | 6,020 | — | — |
| 2023-11-15 | $24.80 | $24.80 | 8,375 | — | — |
| 2023-11-14 | $23.20 | $23.20 | 9,595 | — | — |
| 2023-11-13 | $21.60 | $21.60 | 6,810 | — | — |
| 2023-11-10 | $22.00 | $22.00 | 11,115 | — | — |
| 2023-11-09 | $20.60 | $20.60 | 11,170 | — | — |
| 2023-11-08 | $20.60 | $20.60 | 5,680 | — | — |
| 2023-11-07 | $20.40 | $20.40 | 5,380 | — | — |
| 2023-11-06 | $20.40 | $20.40 | 6,925 | — | — |
| 2023-11-03 | $19.40 | $19.40 | 19,245 | — | — |
| 2023-11-02 | $19.74 | $19.74 | 5,660 | — | — |
| 2023-11-01 | $24.20 | $24.20 | 3,395 | — | — |
| 2023-10-31 | $24.10 | $24.10 | 6,295 | — | — |
| 2023-10-30 | $26.70 | $26.70 | 6,965 | — | — |
| 2023-10-27 | $26.60 | $26.60 | 4,700 | — | — |
| 2023-10-26 | $26.20 | $26.20 | 3,860 | — | — |
| 2023-10-25 | $24.80 | $24.80 | 2,935 | — | — |
| 2023-10-24 | $26.00 | $26.00 | 3,840 | — | — |
| 2023-10-23 | $27.20 | $27.20 | 6,115 | — | — |
| 2023-10-20 | $24.20 | $24.20 | 1,805 | — | — |
| 2023-10-19 | $23.80 | $23.80 | 2,515 | — | — |
| 2023-10-18 | $25.00 | $25.00 | 5,220 | — | — |
| 2023-10-17 | $23.60 | $23.60 | 3,975 | — | — |
| 2023-10-16 | $24.60 | $24.60 | 7,770 | — | — |
| 2023-10-13 | $24.40 | $24.40 | 2,240 | — | — |
| 2023-10-12 | $24.20 | $24.20 | 2,095 | — | — |
| 2023-10-11 | $24.40 | $24.40 | 3,180 | — | — |
| 2023-10-10 | $24.80 | $24.80 | 2,460 | — | — |
| 2023-10-09 | $23.40 | $23.40 | 1,455 | — | — |
| 2023-10-06 | $23.00 | $23.00 | 5,775 | — | — |
| 2023-10-05 | $22.80 | $22.80 | 1,120 | — | — |
| 2023-10-04 | $24.00 | $24.00 | 2,855 | — | — |
| 2023-10-03 | $24.00 | $24.00 | 2,590 | — | — |
| 2023-10-02 | $23.00 | $23.00 | 3,025 | — | — |
| 2023-09-29 | $23.20 | $23.20 | 7,595 | — | — |
| 2023-09-28 | $21.40 | $21.40 | 4,840 | — | — |
| 2023-09-27 | $21.40 | $21.40 | 5,890 | — | — |
| 2023-09-26 | $19.40 | $19.40 | 1,090 | — | — |
| 2023-09-25 | $18.98 | $18.98 | 1,090 | — | — |
| 2023-09-22 | $18.72 | $18.72 | 4,995 | — | — |
| 2023-09-21 | $18.80 | $18.80 | 2,605 | — | — |
| 2023-09-20 | $18.90 | $18.90 | 1,250 | — | — |
| 2023-09-19 | $19.80 | $19.80 | 880 | — | — |
| 2023-09-18 | $19.94 | $19.94 | 3,040 | — | — |
| 2023-09-15 | $21.40 | $21.40 | 4,400 | — | — |
| 2023-09-14 | $20.40 | $20.40 | 2,460 | — | — |
| 2023-09-13 | $19.60 | $19.60 | 2,690 | — | — |
| 2023-09-12 | $19.00 | $19.00 | 4,910 | — | — |
| 2023-09-11 | $19.70 | $19.70 | 2,305 | — | — |
| 2023-09-08 | $20.80 | $20.80 | 2,640 | — | — |
| 2023-09-07 | $21.60 | $21.60 | 1,085 | — | — |
| 2023-09-06 | $19.40 | $19.40 | 1,045 | — | — |
| 2023-09-05 | $20.20 | $20.20 | 2,320 | — | — |
| 2023-09-01 | $21.20 | $21.20 | 1,505 | — | — |
| 2023-08-31 | $21.00 | $21.00 | 1,715 | — | — |
| 2023-08-30 | $21.30 | $21.30 | 1,570 | — | — |
| 2023-08-29 | $21.40 | $21.40 | 665 | — | — |
| 2023-08-28 | $20.80 | $20.80 | 990 | — | — |
| 2023-08-25 | $20.40 | $20.40 | 6,335 | — | — |
| 2023-08-24 | $19.20 | $19.20 | 1,290 | — | — |
| 2023-08-23 | $17.80 | $17.80 | 3,350 | — | — |
| 2023-08-22 | $16.40 | $16.40 | 3,995 | — | — |
| 2023-08-21 | $19.80 | $19.80 | 1,095 | — | — |
| 2023-08-18 | $21.20 | $21.20 | 1,955 | — | — |
| 2023-08-17 | $22.00 | $22.00 | 2,765 | — | — |
| 2023-08-16 | $21.60 | $21.60 | 2,850 | — | — |
| 2023-08-15 | $22.20 | $22.20 | 3,980 | — | — |
| 2023-08-14 | $22.20 | $22.20 | 3,820 | — | — |
| 2023-08-11 | $22.20 | $22.20 | 1,560 | — | — |
| 2023-08-10 | $23.00 | $23.00 | 1,720 | — | — |
| 2023-08-09 | $22.20 | $22.20 | 1,300 | — | — |
| 2023-08-08 | $22.20 | $22.20 | 2,985 | — | — |
| 2023-08-07 | $23.00 | $23.00 | 4,930 | — | — |
| 2023-08-04 | $24.60 | $24.60 | 5,320 | — | — |
| 2023-08-03 | $23.60 | $23.60 | 3,280 | — | — |
| 2023-08-02 | $24.80 | $24.80 | 1,290 | — | — |
| 2023-08-01 | $24.60 | $24.60 | 2,020 | — | — |
| 2023-07-31 | $24.60 | $24.60 | 740 | — | — |
| 2023-07-28 | $24.40 | $24.40 | 1,995 | — | — |
| 2023-07-27 | $23.60 | $23.60 | 2,100 | — | — |
| 2023-07-26 | $23.40 | $23.40 | 2,920 | — | — |
| 2023-07-25 | $23.60 | $23.60 | 4,445 | — | — |
| 2023-07-24 | $24.80 | $24.80 | 5,445 | — | — |
| 2023-07-21 | $25.40 | $25.40 | 1,770 | — | — |
| 2023-07-20 | $26.00 | $26.00 | 1,760 | — | — |
| 2023-07-19 | $28.00 | $28.00 | 1,565 | — | — |
| 2023-07-18 | $28.00 | $28.00 | 5,280 | — | — |
| 2023-07-17 | $26.40 | $26.40 | 3,315 | — | — |
| 2023-07-14 | $26.20 | $26.20 | 3,110 | — | — |
| 2023-07-13 | $26.80 | $26.80 | 9,195 | — | — |
| 2023-07-12 | $27.00 | $27.00 | 13,740 | — | — |
| 2023-07-11 | $29.00 | $29.00 | 4,680 | — | — |
| 2023-07-10 | $28.20 | $28.20 | 5,320 | — | — |
| 2023-07-07 | $31.80 | $31.80 | 1,105 | — | — |
| 2023-07-06 | $32.60 | $32.60 | 3,095 | — | — |
| 2023-07-05 | $32.20 | $32.20 | 3,005 | — | — |
| 2023-07-03 | $34.00 | $34.00 | 3,210 | — | — |
| 2023-06-30 | $31.00 | $31.00 | 890 | — | — |
| 2023-06-29 | $29.80 | $29.80 | 2,140 | — | — |
| 2023-06-28 | $29.40 | $29.40 | 2,150 | — | — |
| 2023-06-27 | $29.80 | $29.80 | 2,215 | — | — |
| 2023-06-26 | $30.80 | $30.80 | 4,255 | — | — |
| 2023-06-23 | $30.80 | $30.80 | 4,440 | — | — |
| 2023-06-22 | $32.00 | $32.00 | 7,125 | — | — |
| 2023-06-21 | $32.00 | $32.00 | 5,540 | — | — |
| 2023-06-20 | $33.80 | $33.80 | 3,035 | — | — |
| 2023-06-16 | $35.80 | $35.80 | 15,220 | — | — |
| 2023-06-15 | $35.80 | $35.80 | 11,420 | — | — |
| 2023-06-14 | $35.00 | $35.00 | 75,535 | — | — |
| 2023-06-13 | $33.00 | $33.00 | 15,365 | — | — |
| 2023-06-12 | $32.00 | $32.00 | 15,775 | — | — |
| 2023-06-09 | $30.50 | $30.50 | 27,630 | — | — |
| 2023-06-08 | $32.00 | $32.00 | 52,885 | — | — |
| 2023-06-07 | $36.80 | $36.80 | 34,015 | — | — |
| 2023-06-06 | $36.60 | $36.60 | 62,765 | — | — |
| 2023-06-05 | $34.20 | $34.20 | 47,725 | — | — |
| 2023-06-02 | $30.40 | $30.40 | 13,200 | — | — |
| 2023-06-01 | $33.80 | $33.80 | 7,090 | — | — |
| 2023-05-31 | $37.90 | $37.90 | 11,000 | — | — |
| 2023-05-30 | $41.00 | $41.00 | 6,045 | — | — |
| 2023-05-26 | $39.40 | $39.40 | 6,885 | — | — |
| 2023-05-25 | $40.20 | $40.20 | 5,300 | — | — |
| 2023-05-24 | $38.60 | $38.60 | 3,120 | — | — |
| 2023-05-23 | $37.20 | $37.20 | 8,270 | — | — |
| 2023-05-22 | $42.80 | $42.80 | 15,325 | — | — |
| 2023-05-19 | $39.60 | $39.60 | 8,995 | — | — |
| 2023-05-18 | $36.60 | $36.60 | 11,635 | — | — |
| 2023-05-17 | $34.60 | $34.60 | 7,445 | — | — |
| 2023-05-16 | $33.60 | $33.60 | 1,590 | — | — |
| 2023-05-15 | $33.20 | $33.20 | 5,555 | — | — |
| 2023-05-12 | $33.00 | $33.00 | 4,275 | — | — |
| 2023-05-11 | $31.00 | $31.00 | 1,540 | — | — |
| 2023-05-10 | $30.20 | $30.20 | 5,380 | — | — |
| 2023-05-09 | $30.80 | $30.80 | 3,290 | — | — |
| 2023-05-08 | $31.02 | $31.02 | 7,765 | — | — |
| 2023-05-05 | $28.20 | $28.20 | 3,495 | — | — |
| 2023-05-04 | $25.00 | $25.00 | 2,235 | — | — |
| 2023-05-03 | $23.80 | $23.80 | 1,615 | — | — |
| 2023-05-02 | $25.20 | $25.20 | 5,230 | — | — |
| 2023-05-01 | $24.80 | $24.80 | 1,895 | — | — |
| 2023-04-28 | $23.80 | $23.80 | 8,675 | — | — |
| 2023-04-27 | $23.30 | $23.30 | 5,060 | — | — |
| 2023-04-26 | $25.40 | $25.40 | 3,865 | — | — |
| 2023-04-25 | $26.58 | $26.58 | 3,880 | — | — |
| 2023-04-24 | $25.40 | $25.40 | 7,360 | — | — |
| 2023-04-21 | $26.20 | $26.20 | 3,380 | — | — |
| 2023-04-20 | $28.20 | $28.20 | 6,110 | — | — |
| 2023-04-19 | $28.40 | $28.40 | 14,720 | — | — |
| 2023-04-18 | $31.00 | $31.00 | 123,970 | — | — |
| 2023-04-17 | $28.40 | $28.40 | 8,245 | — | — |
| 2023-04-14 | $26.20 | $26.20 | 3,210 | — | — |
| 2023-04-13 | $25.80 | $25.80 | 5,100 | — | — |
| 2023-04-12 | $25.00 | $25.00 | 1,900 | — | — |
| 2023-04-11 | $25.98 | $25.98 | 3,480 | — | — |
| 2023-04-10 | $26.40 | $26.40 | 6,515 | — | — |
| 2023-04-06 | $26.00 | $26.00 | 7,090 | — | — |
| 2023-04-05 | $26.80 | $26.80 | 6,600 | — | — |
| 2023-04-04 | $28.00 | $28.00 | 7,430 | — | — |
| 2023-04-03 | $29.60 | $29.60 | 4,195 | — | — |
| 2023-03-31 | $28.80 | $28.80 | 12,770 | — | — |
| 2023-03-30 | $31.80 | $31.80 | 14,785 | — | — |
| 2023-03-29 | $33.40 | $33.40 | 30,770 | — | — |
| 2023-03-28 | $33.80 | $33.80 | 40,350 | — | — |
| 2023-03-27 | $35.60 | $35.60 | 619,675 | — | — |
| 2023-03-24 | $29.60 | $29.60 | 5,195 | — | — |
| 2023-03-23 | $27.98 | $27.98 | 1,560 | — | — |
| 2023-03-22 | $27.40 | $27.40 | 2,270 | — | — |
| 2023-03-21 | $28.80 | $28.80 | 6,040 | — | — |
| 2023-03-20 | $28.00 | $28.00 | 5,560 | — | — |
| 2023-03-17 | $26.80 | $26.80 | 5,080 | — | — |
| 2023-03-16 | $25.40 | $25.40 | 2,575 | — | — |
| 2023-03-15 | $27.00 | $27.00 | 3,195 | — | — |
| 2023-03-14 | $28.60 | $28.60 | 3,545 | — | — |
| 2023-03-13 | $29.00 | $29.00 | 2,170 | — | — |
| 2023-03-10 | $26.60 | $26.60 | 4,120 | — | — |
| 2023-03-09 | $27.40 | $27.40 | 4,305 | — | — |
| 2023-03-08 | $27.20 | $27.20 | 8,645 | — | — |
| 2023-03-07 | $31.00 | $31.00 | 5,320 | — | — |
| 2023-03-06 | $34.00 | $34.00 | 6,150 | — | — |
| 2023-03-03 | $34.12 | $34.12 | 5,240 | — | — |
| 2023-03-02 | $34.60 | $34.60 | 10,765 | — | — |
| 2023-03-01 | $35.60 | $35.60 | 13,620 | — | — |
| 2023-02-28 | $33.00 | $33.00 | 10,190 | — | — |
| 2023-02-27 | $30.60 | $30.60 | 9,350 | — | — |
| 2023-02-24 | $26.00 | $26.00 | 4,305 | — | — |
| 2023-02-23 | $26.00 | $26.00 | 6,420 | — | — |
| 2023-02-22 | $27.20 | $27.20 | 3,820 | — | — |
| 2023-02-21 | $27.24 | $27.24 | 1,955 | — | — |
| 2023-02-17 | $29.00 | $29.00 | 4,645 | — | — |
| 2023-02-16 | $28.80 | $28.80 | 4,755 | — | — |
| 2023-02-15 | $27.00 | $27.00 | 4,965 | — | — |
| 2023-02-14 | $29.80 | $29.80 | 4,295 | — | — |
| 2023-02-13 | $32.00 | $32.00 | 4,130 | — | — |
| 2023-02-10 | $31.40 | $31.40 | 7,565 | — | — |
| 2023-02-09 | $33.20 | $33.20 | 20,695 | — | — |
| 2023-02-08 | $32.84 | $32.84 | 36,365 | — | — |
| 2023-02-07 | $28.20 | $28.20 | 17,710 | — | — |
| 2023-02-06 | $27.90 | $27.90 | 5,590 | — | — |
| 2023-02-03 | $30.20 | $30.20 | 7,620 | — | — |
| 2023-02-02 | $30.00 | $30.00 | 3,955 | — | — |
| 2023-02-01 | $33.00 | $33.00 | 6,665 | — | — |
| 2023-01-31 | $37.20 | $37.20 | 16,935 | — | — |
| 2023-01-30 | $33.00 | $33.00 | 3,730 | — | — |
| 2023-01-27 | $31.60 | $31.60 | 1,875 | — | — |
| 2023-01-26 | $32.00 | $32.00 | 2,735 | — | — |
| 2023-01-25 | $33.80 | $33.80 | 1,085 | — | — |
| 2023-01-24 | $33.60 | $33.60 | 1,530 | — | — |
| 2023-01-23 | $34.40 | $34.40 | 1,840 | — | — |
| 2023-01-20 | $36.40 | $36.40 | 720 | — | — |
| 2023-01-19 | $36.80 | $36.80 | 1,375 | — | — |
| 2023-01-18 | $37.40 | $37.40 | 1,785 | — | — |
| 2023-01-17 | $38.20 | $38.20 | 2,985 | — | — |
| 2023-01-13 | $36.60 | $36.60 | 2,205 | — | — |
| 2023-01-12 | $37.40 | $37.40 | 2,150 | — | — |
| 2023-01-11 | $36.40 | $36.40 | 3,150 | — | — |
| 2023-01-10 | $37.40 | $37.40 | 2,070 | — | — |
| 2023-01-09 | $36.60 | $36.60 | 2,810 | — | — |
| 2023-01-06 | $38.40 | $38.40 | 1,780 | — | — |
| 2023-01-05 | $38.80 | $38.80 | 1,880 | — | — |
| 2023-01-04 | $36.80 | $36.80 | 2,495 | — | — |
| 2023-01-03 | $39.64 | $39.64 | 4,555 | — | — |