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
- 2013-08-01 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 | $14.09 | $17.59 | 596,900 | — | — |
| 2023-12-28 | $14.11 | $17.62 | 401,000 | — | — |
| 2023-12-27 | $14.25 | $17.79 | 523,400 | — | — |
| 2023-12-26 | $14.35 | $17.92 | 807,100 | — | — |
| 2023-12-22 | $14.94 | $18.66 | 759,600 | — | — |
| 2023-12-21 | $14.73 | $18.39 | 705,700 | — | — |
| 2023-12-20 | $14.59 | $18.22 | 1,552,400 | — | — |
| 2023-12-19 | $14.76 | $18.43 | 891,200 | — | — |
| 2023-12-18 | $14.38 | $17.96 | 1,023,600 | — | — |
| 2023-12-15 | $14.25 | $17.79 | 1,082,000 | — | — |
| 2023-12-14 | $13.63 | $17.02 | 526,800 | — | — |
| 2023-12-13 | $13.61 | $16.99 | 624,200 | — | — |
| 2023-12-12 | $13.31 | $16.62 | 621,700 | — | — |
| 2023-12-11 | $13.64 | $17.03 | 478,300 | — | — |
| 2023-12-08 | $13.71 | $17.12 | 331,600 | — | — |
| 2023-12-07 | $13.63 | $17.02 | 778,200 | — | — |
| 2023-12-06 | $13.76 | $17.18 | 443,300 | — | — |
| 2023-12-05 | $13.76 | $17.18 | 451,200 | — | — |
| 2023-12-04 | $13.99 | $17.47 | 436,500 | — | — |
| 2023-12-01 | $14.28 | $17.83 | 1,029,000 | — | — |
| 2023-11-30 | $13.60 | $16.98 | 576,200 | — | — |
| 2023-11-29 | $13.57 | $16.94 | 755,800 | — | — |
| 2023-11-28 | $13.46 | $16.61 | 789,700 | — | — |
| 2023-11-27 | $13.88 | $17.13 | 662,500 | — | — |
| 2023-11-24 | $13.89 | $17.14 | 699,500 | — | — |
| 2023-11-22 | $13.51 | $16.67 | 608,000 | — | — |
| 2023-11-21 | $13.38 | $16.51 | 537,100 | — | — |
| 2023-11-20 | $13.27 | $16.37 | 599,300 | — | — |
| 2023-11-17 | $13.22 | $16.31 | 522,400 | — | — |
| 2023-11-16 | $12.88 | $15.89 | 470,900 | — | — |
| 2023-11-15 | $13.20 | $16.29 | 514,600 | — | — |
| 2023-11-14 | $13.37 | $16.50 | 553,200 | — | — |
| 2023-11-13 | $13.04 | $16.09 | 347,100 | — | — |
| 2023-11-10 | $13.16 | $16.24 | 423,800 | — | — |
| 2023-11-09 | $13.13 | $16.20 | 506,100 | — | — |
| 2023-11-08 | $13.11 | $16.18 | 647,300 | — | — |
| 2023-11-07 | $13.06 | $16.11 | 1,199,800 | — | — |
| 2023-11-06 | $13.62 | $16.81 | 760,300 | — | — |
| 2023-11-03 | $13.66 | $16.85 | 508,200 | — | — |
| 2023-11-02 | $13.67 | $16.87 | 614,500 | — | — |
| 2023-11-01 | $13.52 | $16.68 | 827,900 | — | — |
| 2023-10-31 | $13.29 | $16.40 | 1,062,900 | — | — |
| 2023-10-30 | $13.26 | $16.36 | 2,573,100 | — | — |
| 2023-10-27 | $13.99 | $17.26 | 422,100 | — | — |
| 2023-10-26 | $13.66 | $16.85 | 398,900 | — | — |
| 2023-10-25 | $13.69 | $16.89 | 741,600 | — | — |
| 2023-10-24 | $13.61 | $16.79 | 548,300 | — | — |
| 2023-10-23 | $13.08 | $16.14 | 359,000 | — | — |
| 2023-10-20 | $13.13 | $16.20 | 603,400 | — | — |
| 2023-10-19 | $13.12 | $16.19 | 502,800 | — | — |
| 2023-10-18 | $13.53 | $16.69 | 419,900 | — | — |
| 2023-10-17 | $13.57 | $16.74 | 677,900 | — | — |
| 2023-10-16 | $13.57 | $16.74 | 681,500 | — | — |
| 2023-10-13 | $13.15 | $16.23 | 464,700 | — | — |
| 2023-10-12 | $13.03 | $16.08 | 491,800 | — | — |
| 2023-10-11 | $12.93 | $15.95 | 528,200 | — | — |
| 2023-10-10 | $12.94 | $15.97 | 412,900 | — | — |
| 2023-10-09 | $12.75 | $15.73 | 396,600 | — | — |
| 2023-10-06 | $12.56 | $15.50 | 334,400 | — | — |
| 2023-10-05 | $12.50 | $15.42 | 466,900 | — | — |
| 2023-10-04 | $11.85 | $14.62 | 473,600 | — | — |
| 2023-10-03 | $12.34 | $15.23 | 586,800 | — | — |
| 2023-10-02 | $12.67 | $15.63 | 457,800 | — | — |
| 2023-09-29 | $13.01 | $16.05 | 419,700 | — | — |
| 2023-09-28 | $12.96 | $15.99 | 455,900 | — | — |
| 2023-09-27 | $12.99 | $16.03 | 600,200 | — | — |
| 2023-09-26 | $12.85 | $15.86 | 507,900 | — | — |
| 2023-09-25 | $12.87 | $15.88 | 442,600 | — | — |
| 2023-09-22 | $12.77 | $15.76 | 508,400 | — | — |
| 2023-09-21 | $12.44 | $15.35 | 716,700 | — | — |
| 2023-09-20 | $12.44 | $15.35 | 516,200 | — | — |
| 2023-09-19 | $12.57 | $15.51 | 349,700 | — | — |
| 2023-09-18 | $12.47 | $15.39 | 527,900 | — | — |
| 2023-09-15 | $12.51 | $15.44 | 422,500 | — | — |
| 2023-09-14 | $12.65 | $15.61 | 426,500 | — | — |
| 2023-09-13 | $12.30 | $15.18 | 428,600 | — | — |
| 2023-09-12 | $12.62 | $15.57 | 457,100 | — | — |
| 2023-09-11 | $12.54 | $15.47 | 795,800 | — | — |
| 2023-09-08 | $12.77 | $15.76 | 493,400 | — | — |
| 2023-09-07 | $12.30 | $15.18 | 456,500 | — | — |
| 2023-09-06 | $12.38 | $15.28 | 423,800 | — | — |
| 2023-09-05 | $12.40 | $15.30 | 778,800 | — | — |
| 2023-09-01 | $12.65 | $15.61 | 524,200 | — | — |
| 2023-08-31 | $12.44 | $15.35 | 540,900 | — | — |
| 2023-08-30 | $12.82 | $15.82 | 462,600 | — | — |
| 2023-08-29 | $12.89 | $15.67 | 542,400 | — | — |
| 2023-08-28 | $12.65 | $15.38 | 435,700 | — | — |
| 2023-08-25 | $12.66 | $15.39 | 351,300 | — | — |
| 2023-08-24 | $12.91 | $15.69 | 383,900 | — | — |
| 2023-08-23 | $13.08 | $15.90 | 390,500 | — | — |
| 2023-08-22 | $13.30 | $16.17 | 402,900 | — | — |
| 2023-08-21 | $13.52 | $16.44 | 359,800 | — | — |
| 2023-08-18 | $13.56 | $16.48 | 276,800 | — | — |
| 2023-08-17 | $13.56 | $16.48 | 534,500 | — | — |
| 2023-08-16 | $13.28 | $16.14 | 411,700 | — | — |
| 2023-08-15 | $13.32 | $16.19 | 459,100 | — | — |
| 2023-08-14 | $13.29 | $16.16 | 439,400 | — | — |
| 2023-08-11 | $13.25 | $16.11 | 533,600 | — | — |
| 2023-08-10 | $13.66 | $16.61 | 416,800 | — | — |
| 2023-08-09 | $13.69 | $16.64 | 387,800 | — | — |
| 2023-08-08 | $13.51 | $16.42 | 591,100 | — | — |
| 2023-08-07 | $13.70 | $16.65 | 499,700 | — | — |
| 2023-08-04 | $13.66 | $16.61 | 568,400 | — | — |
| 2023-08-03 | $13.84 | $16.82 | 627,200 | — | — |
| 2023-08-02 | $13.67 | $16.62 | 1,012,100 | — | — |
| 2023-08-01 | $13.75 | $16.72 | 1,244,600 | — | — |
| 2023-07-31 | $14.08 | $17.12 | 1,845,100 | — | — |
| 2023-07-28 | $13.55 | $16.47 | 611,400 | — | — |
| 2023-07-27 | $13.22 | $16.07 | 620,600 | — | — |
| 2023-07-26 | $13.22 | $16.07 | 852,500 | — | — |
| 2023-07-25 | $12.97 | $15.77 | 745,200 | — | — |
| 2023-07-24 | $12.85 | $15.62 | 1,098,100 | — | — |
| 2023-07-21 | $12.18 | $14.81 | 812,800 | — | — |
| 2023-07-20 | $12.11 | $14.72 | 554,100 | — | — |
| 2023-07-19 | $12.06 | $14.66 | 799,900 | — | — |
| 2023-07-18 | $12.24 | $14.88 | 585,700 | — | — |
| 2023-07-17 | $12.21 | $14.84 | 653,300 | — | — |
| 2023-07-14 | $11.80 | $14.34 | 792,500 | — | — |
| 2023-07-13 | $12.34 | $15.00 | 410,000 | — | — |
| 2023-07-12 | $12.43 | $15.11 | 503,700 | — | — |
| 2023-07-11 | $12.47 | $15.16 | 503,600 | — | — |
| 2023-07-10 | $12.33 | $14.99 | 579,400 | — | — |
| 2023-07-07 | $12.53 | $15.23 | 566,500 | — | — |
| 2023-07-06 | $12.28 | $14.93 | 811,100 | — | — |
| 2023-07-05 | $13.06 | $15.88 | 1,392,800 | — | — |
| 2023-07-03 | $12.49 | $15.18 | 437,200 | — | — |
| 2023-06-30 | $12.35 | $15.01 | 541,600 | — | — |
| 2023-06-29 | $12.15 | $14.77 | 493,500 | — | — |
| 2023-06-28 | $11.95 | $14.53 | 515,700 | — | — |
| 2023-06-27 | $11.77 | $14.31 | 685,300 | — | — |
| 2023-06-26 | $11.95 | $14.53 | 664,400 | — | — |
| 2023-06-23 | $12.58 | $15.29 | 1,072,800 | — | — |
| 2023-06-22 | $12.42 | $15.10 | 320,600 | — | — |
| 2023-06-21 | $12.57 | $15.28 | 451,100 | — | — |
| 2023-06-20 | $12.51 | $15.21 | 562,200 | — | — |
| 2023-06-16 | $12.66 | $15.39 | 606,400 | — | — |
| 2023-06-15 | $12.78 | $15.54 | 522,700 | — | — |
| 2023-06-14 | $12.69 | $15.43 | 605,300 | — | — |
| 2023-06-13 | $12.26 | $14.90 | 733,100 | — | — |
| 2023-06-12 | $11.82 | $14.37 | 874,200 | — | — |
| 2023-06-09 | $12.20 | $14.83 | 588,800 | — | — |
| 2023-06-08 | $12.01 | $14.60 | 632,400 | — | — |
| 2023-06-07 | $12.18 | $14.81 | 877,500 | — | — |
| 2023-06-06 | $12.13 | $14.75 | 835,100 | — | — |
| 2023-06-05 | $11.99 | $14.58 | 700,100 | — | — |
| 2023-06-02 | $12.58 | $15.29 | 964,600 | — | — |
| 2023-06-01 | $11.88 | $14.44 | 1,000,300 | — | — |
| 2023-05-31 | $11.71 | $14.24 | 1,032,900 | — | — |
| 2023-05-30 | $11.90 | $14.47 | 1,333,900 | — | — |
| 2023-05-26 | $12.98 | $15.35 | 908,300 | — | — |
| 2023-05-25 | $12.57 | $14.87 | 789,100 | — | — |
| 2023-05-24 | $12.45 | $14.73 | 647,200 | — | — |
| 2023-05-23 | $12.70 | $15.02 | 846,900 | — | — |
| 2023-05-22 | $12.76 | $15.09 | 541,600 | — | — |
| 2023-05-19 | $12.88 | $15.24 | 709,400 | — | — |
| 2023-05-18 | $12.44 | $14.72 | 476,600 | — | — |
| 2023-05-17 | $12.42 | $14.69 | 598,000 | — | — |
| 2023-05-16 | $12.29 | $14.54 | 686,000 | — | — |
| 2023-05-15 | $12.70 | $15.02 | 711,700 | — | — |
| 2023-05-12 | $12.84 | $15.19 | 533,800 | — | — |
| 2023-05-11 | $13.10 | $15.50 | 645,800 | — | — |
| 2023-05-10 | $12.81 | $15.15 | 711,200 | — | — |
| 2023-05-09 | $12.69 | $15.01 | 1,284,000 | — | — |
| 2023-05-08 | $13.55 | $16.03 | 696,600 | — | — |
| 2023-05-05 | $13.41 | $15.86 | 629,200 | — | — |
| 2023-05-04 | $13.14 | $15.54 | 1,030,500 | — | — |
| 2023-05-03 | $13.43 | $15.89 | 677,600 | — | — |
| 2023-05-02 | $13.66 | $16.16 | 961,100 | — | — |
| 2023-05-01 | $14.48 | $17.13 | 906,000 | — | — |
| 2023-04-28 | $14.69 | $17.38 | 865,100 | — | — |
| 2023-04-27 | $14.41 | $17.05 | 614,400 | — | — |
| 2023-04-26 | $14.42 | $17.06 | 696,700 | — | — |
| 2023-04-25 | $15.36 | $18.17 | 679,400 | — | — |
| 2023-04-24 | $15.67 | $18.54 | 707,000 | — | — |
| 2023-04-21 | $15.24 | $18.03 | 600,000 | — | — |
| 2023-04-20 | $15.75 | $18.63 | 567,600 | — | — |
| 2023-04-19 | $16.41 | $19.41 | 848,300 | — | — |
| 2023-04-18 | $16.89 | $19.98 | 966,600 | — | — |
| 2023-04-17 | $16.64 | $19.68 | 1,388,900 | — | — |
| 2023-04-14 | $15.24 | $18.03 | 380,400 | — | — |
| 2023-04-13 | $15.07 | $17.83 | 517,100 | — | — |
| 2023-04-12 | $14.58 | $17.25 | 244,900 | — | — |
| 2023-04-11 | $14.48 | $17.13 | 588,700 | — | — |
| 2023-04-10 | $14.45 | $17.09 | 357,400 | — | — |
| 2023-04-06 | $14.20 | $16.80 | 494,600 | — | — |
| 2023-04-05 | $14.57 | $17.23 | 573,500 | — | — |
| 2023-04-04 | $14.44 | $17.08 | 1,239,000 | — | — |
| 2023-04-03 | $14.34 | $16.96 | 1,003,400 | — | — |
| 2023-03-31 | $14.87 | $17.59 | 727,600 | — | — |
| 2023-03-30 | $14.73 | $17.42 | 889,600 | — | — |
| 2023-03-29 | $15.37 | $18.18 | 931,300 | — | — |
| 2023-03-28 | $15.53 | $18.37 | 945,900 | — | — |
| 2023-03-27 | $15.14 | $17.91 | 611,300 | — | — |
| 2023-03-24 | $14.97 | $17.71 | 654,000 | — | — |
| 2023-03-23 | $14.92 | $17.65 | 1,437,800 | — | — |
| 2023-03-22 | $15.22 | $18.00 | 865,200 | — | — |
| 2023-03-21 | $15.69 | $18.56 | 995,500 | — | — |
| 2023-03-20 | $14.95 | $17.68 | 730,500 | — | — |
| 2023-03-17 | $14.62 | $17.29 | 806,900 | — | — |
| 2023-03-16 | $15.18 | $17.96 | 949,900 | — | — |
| 2023-03-15 | $15.43 | $18.25 | 1,217,800 | — | — |
| 2023-03-14 | $16.91 | $20.00 | 969,000 | — | — |
| 2023-03-13 | $16.49 | $19.51 | 1,554,800 | — | — |
| 2023-03-10 | $17.35 | $20.52 | 907,200 | — | — |
| 2023-03-09 | $17.75 | $21.00 | 783,700 | — | — |
| 2023-03-08 | $18.56 | $21.95 | 770,700 | — | — |
| 2023-03-07 | $18.24 | $21.58 | 707,400 | — | — |
| 2023-03-06 | $17.91 | $21.19 | 1,112,800 | — | — |
| 2023-03-03 | $18.18 | $21.50 | 1,082,900 | — | — |
| 2023-03-02 | $18.59 | $21.99 | 1,222,600 | — | — |
| 2023-03-01 | $18.53 | $21.92 | 1,757,000 | — | — |
| 2023-02-28 | $18.15 | $21.47 | 1,251,100 | — | — |
| 2023-02-27 | $18.37 | $21.73 | 908,000 | — | — |
| 2023-02-24 | $18.35 | $21.17 | 955,500 | — | — |
| 2023-02-23 | $18.26 | $21.07 | 1,274,300 | — | — |
| 2023-02-22 | $17.73 | $20.46 | 1,173,500 | — | — |
| 2023-02-21 | $18.10 | $20.89 | 1,397,400 | — | — |
| 2023-02-17 | $18.00 | $20.77 | 886,900 | — | — |
| 2023-02-16 | $18.65 | $21.52 | 1,587,000 | — | — |
| 2023-02-15 | $18.93 | $21.84 | 1,945,600 | — | — |
| 2023-02-14 | $18.22 | $21.02 | 2,876,500 | — | — |
| 2023-02-13 | $16.61 | $19.17 | 1,333,600 | — | — |
| 2023-02-10 | $16.16 | $18.65 | 883,800 | — | — |
| 2023-02-09 | $16.76 | $19.34 | 1,690,100 | — | — |
| 2023-02-08 | $15.79 | $18.22 | 819,700 | — | — |
| 2023-02-07 | $16.34 | $18.85 | 1,294,400 | — | — |
| 2023-02-06 | $15.42 | $17.79 | 1,120,200 | — | — |
| 2023-02-03 | $15.02 | $17.33 | 689,200 | — | — |
| 2023-02-02 | $14.49 | $16.72 | 787,800 | — | — |
| 2023-02-01 | $15.05 | $17.37 | 906,900 | — | — |
| 2023-01-31 | $14.65 | $16.90 | 1,304,600 | — | — |
| 2023-01-30 | $13.94 | $16.09 | 696,900 | — | — |
| 2023-01-27 | $14.07 | $16.24 | 1,060,700 | — | — |
| 2023-01-26 | $13.41 | $15.47 | 594,700 | — | — |
| 2023-01-25 | $13.72 | $15.83 | 734,700 | — | — |
| 2023-01-24 | $13.71 | $15.82 | 1,650,700 | — | — |
| 2023-01-23 | $12.98 | $14.98 | 979,900 | — | — |
| 2023-01-20 | $13.84 | $15.97 | 305,900 | — | — |
| 2023-01-19 | $13.61 | $15.70 | 388,300 | — | — |
| 2023-01-18 | $13.62 | $15.72 | 545,000 | — | — |
| 2023-01-17 | $14.22 | $16.41 | 1,202,700 | — | — |
| 2023-01-13 | $14.10 | $16.27 | 669,800 | — | — |
| 2023-01-12 | $13.72 | $15.83 | 652,300 | — | — |
| 2023-01-11 | $13.02 | $15.02 | 655,300 | — | — |
| 2023-01-10 | $13.63 | $15.73 | 657,300 | — | — |
| 2023-01-09 | $13.26 | $15.30 | 543,400 | — | — |
| 2023-01-06 | $13.83 | $15.96 | 733,700 | — | — |
| 2023-01-05 | $13.44 | $15.51 | 747,400 | — | — |
| 2023-01-04 | $13.18 | $15.21 | 1,265,200 | — | — |
| 2023-01-03 | $13.97 | $16.12 | 671,100 | — | — |