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
- 2019-02-28 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 | $12.70 | $12.70 | 662,800 | — | — |
| 2023-12-28 | $12.85 | $12.85 | 367,800 | — | — |
| 2023-12-27 | $12.76 | $12.76 | 347,600 | — | — |
| 2023-12-26 | $13.08 | $13.08 | 540,400 | — | — |
| 2023-12-22 | $13.05 | $13.05 | 402,900 | — | — |
| 2023-12-21 | $13.19 | $13.19 | 520,100 | — | — |
| 2023-12-20 | $12.62 | $12.62 | 888,600 | — | — |
| 2023-12-19 | $13.30 | $13.30 | 522,700 | — | — |
| 2023-12-18 | $12.89 | $12.89 | 553,500 | — | — |
| 2023-12-15 | $13.59 | $13.59 | 1,185,200 | — | — |
| 2023-12-14 | $13.52 | $13.52 | 1,581,500 | — | — |
| 2023-12-13 | $14.78 | $14.78 | 317,400 | — | — |
| 2023-12-12 | $14.47 | $14.47 | 260,800 | — | — |
| 2023-12-11 | $14.92 | $14.92 | 243,600 | — | — |
| 2023-12-08 | $14.91 | $14.91 | 357,800 | — | — |
| 2023-12-07 | $14.95 | $14.95 | 1,310,000 | — | — |
| 2023-12-06 | $14.25 | $14.25 | 266,700 | — | — |
| 2023-12-05 | $14.29 | $14.29 | 216,800 | — | — |
| 2023-12-04 | $14.51 | $14.51 | 203,900 | — | — |
| 2023-12-01 | $14.37 | $14.37 | 267,900 | — | — |
| 2023-11-30 | $13.95 | $13.95 | 317,600 | — | — |
| 2023-11-29 | $14.01 | $14.01 | 226,700 | — | — |
| 2023-11-28 | $14.00 | $14.00 | 312,200 | — | — |
| 2023-11-27 | $14.25 | $14.25 | 330,000 | — | — |
| 2023-11-24 | $14.57 | $14.57 | 129,100 | — | — |
| 2023-11-22 | $14.46 | $14.46 | 271,900 | — | — |
| 2023-11-21 | $14.40 | $14.40 | 313,500 | — | — |
| 2023-11-20 | $14.11 | $14.11 | 355,800 | — | — |
| 2023-11-17 | $13.96 | $13.96 | 492,200 | — | — |
| 2023-11-16 | $13.84 | $13.84 | 405,500 | — | — |
| 2023-11-15 | $14.24 | $14.24 | 565,100 | — | — |
| 2023-11-14 | $14.29 | $14.29 | 492,000 | — | — |
| 2023-11-13 | $13.52 | $13.52 | 460,000 | — | — |
| 2023-11-10 | $13.39 | $13.39 | 566,800 | — | — |
| 2023-11-09 | $13.42 | $13.42 | 1,234,700 | — | — |
| 2023-11-08 | $15.38 | $15.38 | 395,100 | — | — |
| 2023-11-07 | $15.44 | $15.44 | 311,700 | — | — |
| 2023-11-06 | $15.27 | $15.27 | 331,800 | — | — |
| 2023-11-03 | $16.24 | $16.24 | 302,000 | — | — |
| 2023-11-02 | $15.75 | $15.75 | 175,200 | — | — |
| 2023-11-01 | $15.30 | $15.30 | 218,500 | — | — |
| 2023-10-31 | $15.29 | $15.29 | 154,900 | — | — |
| 2023-10-30 | $15.20 | $15.20 | 222,100 | — | — |
| 2023-10-27 | $14.78 | $14.78 | 334,300 | — | — |
| 2023-10-26 | $15.63 | $15.63 | 171,000 | — | — |
| 2023-10-25 | $15.44 | $15.44 | 184,400 | — | — |
| 2023-10-24 | $15.28 | $15.28 | 209,400 | — | — |
| 2023-10-23 | $14.83 | $14.83 | 280,700 | — | — |
| 2023-10-20 | $14.83 | $14.83 | 327,100 | — | — |
| 2023-10-19 | $15.52 | $15.52 | 266,200 | — | — |
| 2023-10-18 | $15.85 | $15.85 | 180,200 | — | — |
| 2023-10-17 | $15.94 | $15.94 | 250,800 | — | — |
| 2023-10-16 | $15.55 | $15.55 | 244,600 | — | — |
| 2023-10-13 | $15.54 | $15.54 | 203,600 | — | — |
| 2023-10-12 | $15.56 | $15.56 | 204,300 | — | — |
| 2023-10-11 | $15.92 | $15.92 | 277,200 | — | — |
| 2023-10-10 | $16.06 | $16.06 | 378,800 | — | — |
| 2023-10-09 | $15.38 | $15.38 | 305,300 | — | — |
| 2023-10-06 | $14.80 | $14.80 | 198,000 | — | — |
| 2023-10-05 | $14.96 | $14.96 | 327,500 | — | — |
| 2023-10-04 | $14.35 | $14.35 | 252,100 | — | — |
| 2023-10-03 | $14.34 | $14.34 | 357,900 | — | — |
| 2023-10-02 | $14.42 | $14.42 | 530,100 | — | — |
| 2023-09-29 | $14.94 | $14.94 | 587,600 | — | — |
| 2023-09-28 | $15.30 | $15.30 | 350,900 | — | — |
| 2023-09-27 | $15.60 | $15.60 | 238,700 | — | — |
| 2023-09-26 | $15.20 | $15.20 | 370,100 | — | — |
| 2023-09-25 | $15.58 | $15.58 | 337,000 | — | — |
| 2023-09-22 | $15.25 | $15.25 | 357,100 | — | — |
| 2023-09-21 | $15.32 | $15.32 | 487,000 | — | — |
| 2023-09-20 | $15.32 | $15.32 | 270,400 | — | — |
| 2023-09-19 | $15.34 | $15.34 | 351,800 | — | — |
| 2023-09-18 | $15.53 | $15.53 | 396,100 | — | — |
| 2023-09-15 | $15.25 | $15.25 | 3,869,500 | — | — |
| 2023-09-14 | $15.46 | $15.46 | 712,100 | — | — |
| 2023-09-13 | $15.64 | $15.64 | 835,000 | — | — |
| 2023-09-12 | $16.13 | $16.13 | 620,600 | — | — |
| 2023-09-11 | $16.38 | $16.38 | 979,100 | — | — |
| 2023-09-08 | $15.86 | $15.86 | 785,900 | — | — |
| 2023-09-07 | $15.58 | $15.58 | 684,100 | — | — |
| 2023-09-06 | $15.59 | $15.59 | 586,600 | — | — |
| 2023-09-05 | $15.41 | $15.41 | 987,600 | — | — |
| 2023-09-01 | $14.75 | $14.75 | 388,800 | — | — |
| 2023-08-31 | $14.81 | $14.81 | 385,400 | — | — |
| 2023-08-30 | $14.68 | $14.68 | 428,400 | — | — |
| 2023-08-29 | $14.49 | $14.49 | 322,400 | — | — |
| 2023-08-28 | $14.31 | $14.31 | 358,100 | — | — |
| 2023-08-25 | $13.62 | $13.62 | 303,900 | — | — |
| 2023-08-24 | $13.80 | $13.80 | 416,300 | — | — |
| 2023-08-23 | $14.27 | $14.27 | 686,200 | — | — |
| 2023-08-22 | $13.86 | $13.86 | 1,045,300 | — | — |
| 2023-08-21 | $12.64 | $12.64 | 464,600 | — | — |
| 2023-08-18 | $12.61 | $12.61 | 691,000 | — | — |
| 2023-08-17 | $11.85 | $11.85 | 533,600 | — | — |
| 2023-08-16 | $11.45 | $11.45 | 543,200 | — | — |
| 2023-08-15 | $11.46 | $11.46 | 526,200 | — | — |
| 2023-08-14 | $11.01 | $11.01 | 310,600 | — | — |
| 2023-08-11 | $10.98 | $10.98 | 772,900 | — | — |
| 2023-08-10 | $10.73 | $10.73 | 1,101,500 | — | — |
| 2023-08-09 | $10.93 | $10.93 | 3,240,500 | — | — |
| 2023-08-08 | $14.60 | $14.60 | 560,100 | — | — |
| 2023-08-07 | $14.47 | $14.47 | 329,400 | — | — |
| 2023-08-04 | $14.43 | $14.43 | 399,000 | — | — |
| 2023-08-03 | $14.10 | $14.10 | 346,900 | — | — |
| 2023-08-02 | $13.82 | $13.82 | 667,200 | — | — |
| 2023-08-01 | $14.71 | $14.71 | 317,000 | — | — |
| 2023-07-31 | $15.01 | $15.01 | 232,900 | — | — |
| 2023-07-28 | $14.86 | $14.86 | 497,500 | — | — |
| 2023-07-27 | $14.66 | $14.66 | 508,000 | — | — |
| 2023-07-26 | $15.13 | $15.13 | 351,400 | — | — |
| 2023-07-25 | $15.13 | $15.13 | 532,300 | — | — |
| 2023-07-24 | $15.50 | $15.50 | 1,098,700 | — | — |
| 2023-07-21 | $14.91 | $14.91 | 301,000 | — | — |
| 2023-07-20 | $14.99 | $14.99 | 389,100 | — | — |
| 2023-07-19 | $15.22 | $15.22 | 399,800 | — | — |
| 2023-07-18 | $15.13 | $15.13 | 195,700 | — | — |
| 2023-07-17 | $14.88 | $14.88 | 293,700 | — | — |
| 2023-07-14 | $14.71 | $14.71 | 356,500 | — | — |
| 2023-07-13 | $14.88 | $14.88 | 384,400 | — | — |
| 2023-07-12 | $14.29 | $14.29 | 368,100 | — | — |
| 2023-07-11 | $14.14 | $14.14 | 267,500 | — | — |
| 2023-07-10 | $14.12 | $14.12 | 363,200 | — | — |
| 2023-07-07 | $13.96 | $13.96 | 349,000 | — | — |
| 2023-07-06 | $14.13 | $14.13 | 694,400 | — | — |
| 2023-07-05 | $14.74 | $14.74 | 785,400 | — | — |
| 2023-07-03 | $14.70 | $14.70 | 256,400 | — | — |
| 2023-06-30 | $14.70 | $14.70 | 765,600 | — | — |
| 2023-06-29 | $14.64 | $14.64 | 360,100 | — | — |
| 2023-06-28 | $14.62 | $14.62 | 362,400 | — | — |
| 2023-06-27 | $14.78 | $14.78 | 418,900 | — | — |
| 2023-06-26 | $14.74 | $14.74 | 511,500 | — | — |
| 2023-06-23 | $15.08 | $15.08 | 599,900 | — | — |
| 2023-06-22 | $15.26 | $15.26 | 429,600 | — | — |
| 2023-06-21 | $15.02 | $15.02 | 846,900 | — | — |
| 2023-06-20 | $15.00 | $15.00 | 893,100 | — | — |
| 2023-06-16 | $14.99 | $14.99 | 610,500 | — | — |
| 2023-06-15 | $14.86 | $14.86 | 400,600 | — | — |
| 2023-06-14 | $14.56 | $14.56 | 723,400 | — | — |
| 2023-06-13 | $14.86 | $14.86 | 525,200 | — | — |
| 2023-06-12 | $14.93 | $14.93 | 315,200 | — | — |
| 2023-06-09 | $14.88 | $14.88 | 274,700 | — | — |
| 2023-06-08 | $15.05 | $15.05 | 282,400 | — | — |
| 2023-06-07 | $15.06 | $15.06 | 389,500 | — | — |
| 2023-06-06 | $14.99 | $14.99 | 550,900 | — | — |
| 2023-06-05 | $14.45 | $14.45 | 462,100 | — | — |
| 2023-06-02 | $15.13 | $15.13 | 664,900 | — | — |
| 2023-06-01 | $14.91 | $14.91 | 641,400 | — | — |
| 2023-05-31 | $15.02 | $15.02 | 2,559,000 | — | — |
| 2023-05-30 | $16.73 | $16.73 | 123,400 | — | — |
| 2023-05-26 | $16.82 | $16.82 | 114,700 | — | — |
| 2023-05-25 | $16.40 | $16.40 | 96,300 | — | — |
| 2023-05-24 | $16.59 | $16.59 | 163,900 | — | — |
| 2023-05-23 | $16.85 | $16.85 | 164,500 | — | — |
| 2023-05-22 | $16.60 | $16.60 | 135,000 | — | — |
| 2023-05-19 | $16.24 | $16.24 | 121,100 | — | — |
| 2023-05-18 | $16.14 | $16.14 | 122,500 | — | — |
| 2023-05-17 | $15.90 | $15.90 | 145,800 | — | — |
| 2023-05-16 | $15.60 | $15.60 | 113,400 | — | — |
| 2023-05-15 | $15.79 | $15.79 | 115,600 | — | — |
| 2023-05-12 | $15.54 | $15.54 | 203,800 | — | — |
| 2023-05-11 | $15.47 | $15.47 | 370,100 | — | — |
| 2023-05-10 | $15.61 | $15.61 | 526,700 | — | — |
| 2023-05-09 | $16.61 | $16.61 | 116,500 | — | — |
| 2023-05-08 | $16.26 | $16.26 | 106,600 | — | — |
| 2023-05-05 | $16.25 | $16.25 | 96,200 | — | — |
| 2023-05-04 | $16.17 | $16.17 | 258,200 | — | — |
| 2023-05-03 | $16.51 | $16.51 | 137,400 | — | — |
| 2023-05-02 | $16.45 | $16.45 | 128,600 | — | — |
| 2023-05-01 | $16.82 | $16.82 | 165,400 | — | — |
| 2023-04-28 | $16.18 | $16.18 | 87,700 | — | — |
| 2023-04-27 | $16.38 | $16.38 | 113,100 | — | — |
| 2023-04-26 | $16.42 | $16.42 | 132,700 | — | — |
| 2023-04-25 | $16.74 | $16.74 | 101,100 | — | — |
| 2023-04-24 | $17.60 | $17.60 | 128,500 | — | — |
| 2023-04-21 | $17.53 | $17.53 | 114,800 | — | — |
| 2023-04-20 | $17.52 | $17.52 | 116,200 | — | — |
| 2023-04-19 | $17.57 | $17.57 | 118,600 | — | — |
| 2023-04-18 | $17.73 | $17.73 | 141,600 | — | — |
| 2023-04-17 | $17.51 | $17.51 | 132,300 | — | — |
| 2023-04-14 | $17.39 | $17.39 | 129,000 | — | — |
| 2023-04-13 | $17.82 | $17.82 | 78,900 | — | — |
| 2023-04-12 | $17.65 | $17.65 | 145,200 | — | — |
| 2023-04-11 | $17.53 | $17.53 | 209,300 | — | — |
| 2023-04-10 | $17.62 | $17.62 | 194,000 | — | — |
| 2023-04-06 | $16.98 | $16.98 | 107,900 | — | — |
| 2023-04-05 | $16.75 | $16.75 | 139,500 | — | — |
| 2023-04-04 | $16.90 | $16.90 | 104,100 | — | — |
| 2023-04-03 | $17.11 | $17.11 | 85,600 | — | — |
| 2023-03-31 | $17.22 | $17.22 | 352,000 | — | — |
| 2023-03-30 | $17.09 | $17.09 | 102,100 | — | — |
| 2023-03-29 | $16.90 | $16.90 | 149,000 | — | — |
| 2023-03-28 | $16.75 | $16.75 | 175,800 | — | — |
| 2023-03-27 | $16.55 | $16.55 | 152,500 | — | — |
| 2023-03-24 | $16.20 | $16.20 | 152,800 | — | — |
| 2023-03-23 | $16.06 | $16.06 | 180,000 | — | — |
| 2023-03-22 | $15.89 | $15.89 | 140,400 | — | — |
| 2023-03-21 | $16.10 | $16.10 | 177,200 | — | — |
| 2023-03-20 | $15.79 | $15.79 | 181,900 | — | — |
| 2023-03-17 | $15.64 | $15.64 | 656,200 | — | — |
| 2023-03-16 | $16.05 | $16.05 | 216,200 | — | — |
| 2023-03-15 | $15.67 | $15.67 | 286,000 | — | — |
| 2023-03-14 | $15.85 | $15.85 | 187,800 | — | — |
| 2023-03-13 | $15.86 | $15.86 | 255,800 | — | — |
| 2023-03-10 | $16.64 | $16.64 | 278,600 | — | — |
| 2023-03-09 | $17.12 | $17.12 | 335,700 | — | — |
| 2023-03-08 | $17.21 | $17.21 | 498,500 | — | — |
| 2023-03-07 | $17.59 | $17.59 | 1,314,600 | — | — |
| 2023-03-06 | $20.29 | $20.29 | 508,200 | — | — |
| 2023-03-03 | $20.72 | $20.72 | 205,800 | — | — |
| 2023-03-02 | $20.29 | $20.29 | 296,200 | — | — |
| 2023-03-01 | $20.01 | $20.01 | 177,200 | — | — |
| 2023-02-28 | $19.86 | $19.86 | 226,000 | — | — |
| 2023-02-27 | $19.87 | $19.87 | 201,200 | — | — |
| 2023-02-24 | $19.49 | $19.49 | 236,300 | — | — |
| 2023-02-23 | $19.40 | $19.40 | 172,400 | — | — |
| 2023-02-22 | $19.41 | $19.41 | 188,400 | — | — |
| 2023-02-21 | $19.16 | $19.16 | 170,900 | — | — |
| 2023-02-17 | $19.41 | $19.41 | 177,000 | — | — |
| 2023-02-16 | $19.30 | $19.30 | 222,400 | — | — |
| 2023-02-15 | $19.32 | $19.32 | 140,800 | — | — |
| 2023-02-14 | $19.20 | $19.20 | 231,700 | — | — |
| 2023-02-13 | $19.02 | $19.02 | 247,800 | — | — |
| 2023-02-10 | $18.68 | $18.68 | 169,800 | — | — |
| 2023-02-09 | $18.65 | $18.65 | 181,200 | — | — |
| 2023-02-08 | $19.07 | $19.07 | 225,100 | — | — |
| 2023-02-07 | $19.20 | $19.20 | 153,600 | — | — |
| 2023-02-06 | $18.85 | $18.85 | 183,200 | — | — |
| 2023-02-03 | $19.08 | $19.08 | 188,500 | — | — |
| 2023-02-02 | $19.11 | $19.11 | 286,300 | — | — |
| 2023-02-01 | $18.93 | $18.93 | 203,900 | — | — |
| 2023-01-31 | $18.61 | $18.61 | 268,800 | — | — |
| 2023-01-30 | $18.41 | $18.41 | 155,400 | — | — |
| 2023-01-27 | $18.06 | $18.06 | 313,700 | — | — |
| 2023-01-26 | $18.00 | $18.00 | 184,500 | — | — |
| 2023-01-25 | $17.60 | $17.60 | 102,800 | — | — |
| 2023-01-24 | $17.50 | $17.50 | 145,900 | — | — |
| 2023-01-23 | $17.11 | $17.11 | 175,600 | — | — |
| 2023-01-20 | $17.19 | $17.19 | 196,200 | — | — |
| 2023-01-19 | $17.32 | $17.32 | 149,900 | — | — |
| 2023-01-18 | $17.27 | $17.27 | 179,400 | — | — |
| 2023-01-17 | $17.50 | $17.50 | 148,900 | — | — |
| 2023-01-13 | $17.23 | $17.23 | 175,700 | — | — |
| 2023-01-12 | $17.19 | $17.19 | 218,900 | — | — |
| 2023-01-11 | $16.86 | $16.86 | 108,400 | — | — |
| 2023-01-10 | $16.96 | $16.96 | 179,000 | — | — |
| 2023-01-09 | $16.57 | $16.57 | 205,700 | — | — |
| 2023-01-06 | $16.21 | $16.21 | 167,300 | — | — |
| 2023-01-05 | $16.22 | $16.22 | 200,800 | — | — |
| 2023-01-04 | $16.23 | $16.23 | 244,100 | — | — |
| 2023-01-03 | $16.06 | $16.06 | 229,700 | — | — |