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
- 2007-08-21 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 | $15.40 | $26.26 | 872,000 | — | — |
| 2023-12-28 | $15.49 | $26.41 | 703,000 | — | — |
| 2023-12-27 | $15.75 | $26.86 | 592,400 | — | — |
| 2023-12-26 | $15.76 | $26.87 | 540,600 | — | — |
| 2023-12-22 | $15.51 | $26.45 | 859,600 | — | — |
| 2023-12-21 | $15.50 | $26.43 | 1,057,600 | — | — |
| 2023-12-20 | $15.31 | $26.11 | 1,700,400 | — | — |
| 2023-12-19 | $16.00 | $27.28 | 1,689,400 | — | — |
| 2023-12-18 | $15.46 | $26.36 | 1,573,900 | — | — |
| 2023-12-15 | $15.01 | $25.60 | 6,751,500 | — | — |
| 2023-12-14 | $14.94 | $25.48 | 1,859,500 | — | — |
| 2023-12-13 | $14.72 | $25.10 | 2,301,000 | — | — |
| 2023-12-12 | $14.73 | $25.12 | 1,357,400 | — | — |
| 2023-12-11 | $14.82 | $25.27 | 1,670,700 | — | — |
| 2023-12-08 | $14.60 | $24.90 | 1,423,100 | — | — |
| 2023-12-07 | $14.42 | $24.59 | 2,249,300 | — | — |
| 2023-12-06 | $14.24 | $24.28 | 1,353,600 | — | — |
| 2023-12-05 | $14.55 | $24.81 | 1,397,700 | — | — |
| 2023-12-04 | $14.73 | $25.12 | 1,485,200 | — | — |
| 2023-12-01 | $14.52 | $24.76 | 1,060,800 | — | — |
| 2023-11-30 | $14.49 | $24.71 | 1,530,200 | — | — |
| 2023-11-29 | $14.33 | $24.44 | 1,328,900 | — | — |
| 2023-11-28 | $14.06 | $23.98 | 1,286,700 | — | — |
| 2023-11-27 | $14.57 | $24.85 | 1,250,900 | — | — |
| 2023-11-24 | $14.61 | $24.91 | 551,900 | — | — |
| 2023-11-22 | $14.38 | $24.52 | 1,033,100 | — | — |
| 2023-11-21 | $14.47 | $24.67 | 982,100 | — | — |
| 2023-11-20 | $14.49 | $24.71 | 1,669,800 | — | — |
| 2023-11-17 | $14.40 | $24.56 | 1,882,400 | — | — |
| 2023-11-16 | $14.08 | $24.01 | 2,688,300 | — | — |
| 2023-11-15 | $14.20 | $24.21 | 1,419,600 | — | — |
| 2023-11-14 | $14.14 | $24.11 | 1,244,000 | — | — |
| 2023-11-13 | $13.81 | $23.55 | 1,079,400 | — | — |
| 2023-11-10 | $13.76 | $23.46 | 1,226,500 | — | — |
| 2023-11-09 | $13.57 | $23.14 | 1,038,300 | — | — |
| 2023-11-08 | $13.36 | $22.78 | 1,388,000 | — | — |
| 2023-11-07 | $13.72 | $23.40 | 1,163,800 | — | — |
| 2023-11-06 | $13.95 | $23.79 | 1,076,300 | — | — |
| 2023-11-03 | $14.26 | $24.05 | 1,460,900 | — | — |
| 2023-11-02 | $13.78 | $23.24 | 2,115,200 | — | — |
| 2023-11-01 | $13.18 | $22.23 | 4,586,700 | — | — |
| 2023-10-31 | $12.67 | $21.37 | 771,900 | — | — |
| 2023-10-30 | $12.58 | $21.22 | 833,300 | — | — |
| 2023-10-27 | $12.51 | $21.10 | 1,153,200 | — | — |
| 2023-10-26 | $12.71 | $21.44 | 852,800 | — | — |
| 2023-10-25 | $12.78 | $21.56 | 683,900 | — | — |
| 2023-10-24 | $12.81 | $21.61 | 841,100 | — | — |
| 2023-10-23 | $12.46 | $21.02 | 920,400 | — | — |
| 2023-10-20 | $12.71 | $21.44 | 714,700 | — | — |
| 2023-10-19 | $12.84 | $21.66 | 876,700 | — | — |
| 2023-10-18 | $13.00 | $21.93 | 653,200 | — | — |
| 2023-10-17 | $12.98 | $21.89 | 686,500 | — | — |
| 2023-10-16 | $12.96 | $21.86 | 654,100 | — | — |
| 2023-10-13 | $12.95 | $21.84 | 823,500 | — | — |
| 2023-10-12 | $12.95 | $21.84 | 923,200 | — | — |
| 2023-10-11 | $13.11 | $22.11 | 666,300 | — | — |
| 2023-10-10 | $13.02 | $21.96 | 686,000 | — | — |
| 2023-10-09 | $12.91 | $21.78 | 660,500 | — | — |
| 2023-10-06 | $12.38 | $20.88 | 1,131,600 | — | — |
| 2023-10-05 | $12.11 | $20.43 | 910,800 | — | — |
| 2023-10-04 | $11.95 | $20.16 | 1,018,100 | — | — |
| 2023-10-03 | $12.31 | $20.76 | 872,100 | — | — |
| 2023-10-02 | $12.25 | $20.66 | 1,340,400 | — | — |
| 2023-09-29 | $12.60 | $21.25 | 1,259,700 | — | — |
| 2023-09-28 | $13.11 | $22.11 | 2,328,400 | — | — |
| 2023-09-27 | $13.23 | $22.32 | 1,237,500 | — | — |
| 2023-09-26 | $12.54 | $21.15 | 973,000 | — | — |
| 2023-09-25 | $12.56 | $21.18 | 746,200 | — | — |
| 2023-09-22 | $12.25 | $20.66 | 734,700 | — | — |
| 2023-09-21 | $12.13 | $20.46 | 1,098,900 | — | — |
| 2023-09-20 | $12.20 | $20.58 | 407,500 | — | — |
| 2023-09-19 | $12.28 | $20.71 | 923,400 | — | — |
| 2023-09-18 | $12.46 | $21.02 | 1,476,100 | — | — |
| 2023-09-15 | $12.11 | $20.43 | 2,136,100 | — | — |
| 2023-09-14 | $12.36 | $20.85 | 693,200 | — | — |
| 2023-09-13 | $12.34 | $20.81 | 637,100 | — | — |
| 2023-09-12 | $12.57 | $21.20 | 767,000 | — | — |
| 2023-09-11 | $12.41 | $20.93 | 547,300 | — | — |
| 2023-09-08 | $12.45 | $21.00 | 602,000 | — | — |
| 2023-09-07 | $12.46 | $21.02 | 659,500 | — | — |
| 2023-09-06 | $12.59 | $21.24 | 759,200 | — | — |
| 2023-09-05 | $12.73 | $21.47 | 676,000 | — | — |
| 2023-09-01 | $12.94 | $21.83 | 874,600 | — | — |
| 2023-08-31 | $12.79 | $21.57 | 1,373,500 | — | — |
| 2023-08-30 | $12.74 | $21.49 | 988,600 | — | — |
| 2023-08-29 | $12.75 | $21.51 | 859,600 | — | — |
| 2023-08-28 | $12.70 | $21.42 | 608,600 | — | — |
| 2023-08-25 | $12.52 | $21.12 | 736,300 | — | — |
| 2023-08-24 | $12.51 | $21.10 | 1,160,800 | — | — |
| 2023-08-23 | $12.75 | $21.51 | 1,260,600 | — | — |
| 2023-08-22 | $12.53 | $21.13 | 1,088,500 | — | — |
| 2023-08-21 | $12.61 | $21.27 | 698,300 | — | — |
| 2023-08-18 | $12.68 | $21.39 | 633,100 | — | — |
| 2023-08-17 | $12.65 | $21.34 | 679,300 | — | — |
| 2023-08-16 | $12.61 | $21.27 | 649,900 | — | — |
| 2023-08-15 | $12.78 | $21.56 | 597,700 | — | — |
| 2023-08-14 | $12.91 | $21.78 | 807,600 | — | — |
| 2023-08-11 | $13.05 | $22.01 | 1,291,000 | — | — |
| 2023-08-10 | $12.81 | $21.61 | 881,100 | — | — |
| 2023-08-09 | $13.16 | $22.20 | 1,094,400 | — | — |
| 2023-08-08 | $12.91 | $21.78 | 784,700 | — | — |
| 2023-08-07 | $12.75 | $21.51 | 865,200 | — | — |
| 2023-08-04 | $12.84 | $21.40 | 1,392,000 | — | — |
| 2023-08-03 | $12.77 | $21.28 | 867,000 | — | — |
| 2023-08-02 | $12.94 | $21.56 | 1,221,800 | — | — |
| 2023-08-01 | $12.77 | $21.28 | 2,047,000 | — | — |
| 2023-07-31 | $11.66 | $19.43 | 1,483,400 | — | — |
| 2023-07-28 | $11.52 | $19.20 | 736,900 | — | — |
| 2023-07-27 | $11.09 | $18.48 | 600,700 | — | — |
| 2023-07-26 | $11.13 | $18.55 | 664,900 | — | — |
| 2023-07-25 | $11.08 | $18.46 | 578,500 | — | — |
| 2023-07-24 | $10.98 | $18.30 | 858,700 | — | — |
| 2023-07-21 | $10.74 | $17.90 | 775,500 | — | — |
| 2023-07-20 | $10.62 | $17.70 | 544,900 | — | — |
| 2023-07-19 | $10.55 | $17.58 | 830,600 | — | — |
| 2023-07-18 | $10.48 | $17.46 | 825,600 | — | — |
| 2023-07-17 | $10.23 | $17.05 | 457,500 | — | — |
| 2023-07-14 | $10.26 | $17.10 | 594,800 | — | — |
| 2023-07-13 | $10.28 | $17.13 | 484,100 | — | — |
| 2023-07-12 | $10.21 | $17.01 | 610,000 | — | — |
| 2023-07-11 | $10.22 | $17.03 | 681,700 | — | — |
| 2023-07-10 | $9.91 | $16.51 | 778,700 | — | — |
| 2023-07-07 | $9.94 | $16.56 | 878,900 | — | — |
| 2023-07-06 | $9.76 | $16.26 | 700,700 | — | — |
| 2023-07-05 | $10.00 | $16.66 | 828,400 | — | — |
| 2023-07-03 | $10.43 | $17.38 | 350,100 | — | — |
| 2023-06-30 | $10.25 | $17.08 | 807,700 | — | — |
| 2023-06-29 | $10.21 | $17.01 | 1,025,700 | — | — |
| 2023-06-28 | $10.00 | $16.66 | 1,615,700 | — | — |
| 2023-06-27 | $10.23 | $17.05 | 541,300 | — | — |
| 2023-06-26 | $10.05 | $16.75 | 456,800 | — | — |
| 2023-06-23 | $9.94 | $16.56 | 2,257,600 | — | — |
| 2023-06-22 | $10.04 | $16.73 | 671,000 | — | — |
| 2023-06-21 | $10.21 | $17.01 | 585,600 | — | — |
| 2023-06-20 | $10.15 | $16.91 | 572,500 | — | — |
| 2023-06-16 | $10.06 | $16.76 | 1,822,200 | — | — |
| 2023-06-15 | $10.16 | $16.93 | 661,500 | — | — |
| 2023-06-14 | $9.99 | $16.65 | 882,900 | — | — |
| 2023-06-13 | $10.18 | $16.96 | 701,600 | — | — |
| 2023-06-12 | $9.94 | $16.56 | 1,034,500 | — | — |
| 2023-06-09 | $9.96 | $16.60 | 695,400 | — | — |
| 2023-06-08 | $10.25 | $17.08 | 893,600 | — | — |
| 2023-06-07 | $10.15 | $16.91 | 1,180,800 | — | — |
| 2023-06-06 | $9.91 | $16.51 | 655,600 | — | — |
| 2023-06-05 | $9.68 | $16.13 | 828,500 | — | — |
| 2023-06-02 | $9.66 | $16.10 | 999,700 | — | — |
| 2023-06-01 | $9.34 | $15.56 | 1,031,200 | — | — |
| 2023-05-31 | $9.00 | $15.00 | 960,800 | — | — |
| 2023-05-30 | $9.15 | $15.25 | 847,200 | — | — |
| 2023-05-26 | $9.33 | $15.55 | 576,300 | — | — |
| 2023-05-25 | $9.30 | $15.50 | 796,500 | — | — |
| 2023-05-24 | $9.39 | $15.65 | 437,500 | — | — |
| 2023-05-23 | $9.48 | $15.80 | 642,500 | — | — |
| 2023-05-22 | $9.55 | $15.91 | 613,800 | — | — |
| 2023-05-19 | $9.59 | $15.98 | 532,800 | — | — |
| 2023-05-18 | $9.59 | $15.98 | 631,000 | — | — |
| 2023-05-17 | $9.45 | $15.75 | 707,700 | — | — |
| 2023-05-16 | $9.38 | $15.63 | 632,100 | — | — |
| 2023-05-15 | $9.57 | $15.95 | 564,400 | — | — |
| 2023-05-12 | $9.53 | $15.88 | 476,900 | — | — |
| 2023-05-11 | $9.52 | $15.86 | 759,300 | — | — |
| 2023-05-10 | $9.89 | $16.48 | 587,000 | — | — |
| 2023-05-09 | $9.90 | $16.50 | 732,300 | — | — |
| 2023-05-08 | $9.77 | $16.28 | 628,000 | — | — |
| 2023-05-05 | $9.92 | $16.28 | 1,284,000 | — | — |
| 2023-05-04 | $9.95 | $16.33 | 1,109,400 | — | — |
| 2023-05-03 | $9.48 | $15.56 | 1,728,200 | — | — |
| 2023-05-02 | $9.94 | $16.31 | 1,225,300 | — | — |
| 2023-05-01 | $10.41 | $17.08 | 895,300 | — | — |
| 2023-04-28 | $10.29 | $16.89 | 1,010,800 | — | — |
| 2023-04-27 | $9.87 | $16.20 | 513,500 | — | — |
| 2023-04-26 | $9.70 | $15.92 | 563,000 | — | — |
| 2023-04-25 | $9.87 | $16.20 | 593,100 | — | — |
| 2023-04-24 | $10.03 | $16.46 | 429,700 | — | — |
| 2023-04-21 | $9.77 | $16.03 | 511,300 | — | — |
| 2023-04-20 | $9.81 | $16.10 | 658,600 | — | — |
| 2023-04-19 | $9.89 | $16.23 | 547,100 | — | — |
| 2023-04-18 | $9.96 | $16.35 | 479,200 | — | — |
| 2023-04-17 | $10.06 | $16.51 | 404,100 | — | — |
| 2023-04-14 | $10.15 | $16.66 | 526,600 | — | — |
| 2023-04-13 | $10.16 | $16.67 | 473,600 | — | — |
| 2023-04-12 | $10.28 | $16.87 | 1,028,100 | — | — |
| 2023-04-11 | $10.19 | $16.72 | 957,700 | — | — |
| 2023-04-10 | $9.93 | $16.30 | 1,047,300 | — | — |
| 2023-04-06 | $9.94 | $16.31 | 594,100 | — | — |
| 2023-04-05 | $10.01 | $16.43 | 643,000 | — | — |
| 2023-04-04 | $9.96 | $16.35 | 808,100 | — | — |
| 2023-04-03 | $10.28 | $16.87 | 1,338,800 | — | — |
| 2023-03-31 | $9.77 | $16.03 | 1,048,600 | — | — |
| 2023-03-30 | $9.68 | $15.89 | 561,500 | — | — |
| 2023-03-29 | $9.70 | $15.92 | 689,600 | — | — |
| 2023-03-28 | $9.62 | $15.79 | 658,300 | — | — |
| 2023-03-27 | $9.61 | $15.77 | 649,900 | — | — |
| 2023-03-24 | $9.35 | $15.34 | 876,900 | — | — |
| 2023-03-23 | $9.18 | $15.07 | 1,029,200 | — | — |
| 2023-03-22 | $9.50 | $15.59 | 912,800 | — | — |
| 2023-03-21 | $9.79 | $16.07 | 1,391,800 | — | — |
| 2023-03-20 | $9.75 | $16.00 | 1,181,300 | — | — |
| 2023-03-17 | $9.51 | $15.61 | 2,938,100 | — | — |
| 2023-03-16 | $9.78 | $16.05 | 1,419,900 | — | — |
| 2023-03-15 | $9.67 | $15.87 | 2,118,700 | — | — |
| 2023-03-14 | $10.36 | $17.00 | 1,175,700 | — | — |
| 2023-03-13 | $10.04 | $16.48 | 1,347,300 | — | — |
| 2023-03-10 | $10.27 | $16.85 | 1,408,700 | — | — |
| 2023-03-09 | $10.77 | $17.68 | 836,300 | — | — |
| 2023-03-08 | $10.98 | $18.02 | 808,300 | — | — |
| 2023-03-07 | $11.07 | $18.17 | 926,500 | — | — |
| 2023-03-06 | $11.17 | $18.33 | 1,535,500 | — | — |
| 2023-03-03 | $11.46 | $18.81 | 1,312,900 | — | — |
| 2023-03-02 | $11.37 | $18.66 | 1,482,500 | — | — |
| 2023-03-01 | $11.10 | $18.22 | 2,516,700 | — | — |
| 2023-02-28 | $11.07 | $18.17 | 2,483,200 | — | — |
| 2023-02-27 | $10.80 | $17.72 | 1,992,100 | — | — |
| 2023-02-24 | $10.94 | $17.95 | 1,967,900 | — | — |
| 2023-02-23 | $10.41 | $17.08 | 1,749,500 | — | — |
| 2023-02-22 | $9.78 | $16.05 | 1,463,700 | — | — |
| 2023-02-21 | $9.22 | $15.13 | 1,308,200 | — | — |
| 2023-02-17 | $9.55 | $15.67 | 1,648,400 | — | — |
| 2023-02-16 | $9.66 | $15.85 | 734,200 | — | — |
| 2023-02-15 | $9.64 | $15.82 | 708,100 | — | — |
| 2023-02-14 | $9.61 | $15.77 | 815,000 | — | — |
| 2023-02-13 | $9.55 | $15.67 | 537,600 | — | — |
| 2023-02-10 | $9.52 | $15.62 | 727,400 | — | — |
| 2023-02-09 | $9.17 | $15.05 | 675,300 | — | — |
| 2023-02-08 | $9.59 | $15.74 | 586,100 | — | — |
| 2023-02-07 | $9.68 | $15.89 | 684,300 | — | — |
| 2023-02-06 | $9.49 | $15.57 | 566,000 | — | — |
| 2023-02-03 | $9.79 | $15.82 | 881,500 | — | — |
| 2023-02-02 | $9.85 | $15.92 | 1,035,200 | — | — |
| 2023-02-01 | $9.93 | $16.05 | 1,049,000 | — | — |
| 2023-01-31 | $9.91 | $16.01 | 1,047,900 | — | — |
| 2023-01-30 | $9.58 | $15.48 | 516,200 | — | — |
| 2023-01-27 | $9.59 | $15.50 | 551,000 | — | — |
| 2023-01-26 | $9.42 | $15.22 | 481,100 | — | — |
| 2023-01-25 | $9.38 | $15.16 | 478,300 | — | — |
| 2023-01-24 | $9.24 | $14.93 | 458,700 | — | — |
| 2023-01-23 | $9.38 | $15.16 | 423,600 | — | — |
| 2023-01-20 | $9.33 | $15.08 | 733,300 | — | — |
| 2023-01-19 | $9.30 | $15.03 | 572,900 | — | — |
| 2023-01-18 | $9.30 | $15.03 | 789,600 | — | — |
| 2023-01-17 | $9.53 | $15.40 | 824,000 | — | — |
| 2023-01-13 | $9.53 | $15.40 | 626,800 | — | — |
| 2023-01-12 | $9.57 | $15.47 | 704,200 | — | — |
| 2023-01-11 | $9.43 | $15.24 | 518,500 | — | — |
| 2023-01-10 | $9.43 | $15.24 | 794,000 | — | — |
| 2023-01-09 | $9.31 | $15.04 | 880,500 | — | — |
| 2023-01-06 | $9.24 | $14.93 | 852,800 | — | — |
| 2023-01-05 | $8.88 | $14.35 | 791,600 | — | — |
| 2023-01-04 | $8.84 | $14.29 | 830,100 | — | — |
| 2023-01-03 | $8.78 | $14.19 | 847,100 | — | — |