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
- 2014-03-21 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 | $13.17 | $13.63 | 306,900 | — | — |
| 2023-12-28 | $13.31 | $13.77 | 247,400 | — | — |
| 2023-12-27 | $13.32 | $13.78 | 321,500 | — | — |
| 2023-12-26 | $13.35 | $13.81 | 250,700 | — | — |
| 2023-12-22 | $13.25 | $13.71 | 421,600 | — | — |
| 2023-12-21 | $13.21 | $13.67 | 735,400 | — | — |
| 2023-12-20 | $13.10 | $13.55 | 667,600 | — | — |
| 2023-12-19 | $13.33 | $13.79 | 772,700 | — | — |
| 2023-12-18 | $13.18 | $13.64 | 465,400 | — | — |
| 2023-12-15 | $13.31 | $13.77 | 5,680,300 | — | — |
| 2023-12-14 | $13.21 | $13.67 | 989,300 | — | — |
| 2023-12-13 | $13.16 | $13.62 | 829,300 | — | — |
| 2023-12-12 | $13.02 | $13.47 | 514,200 | — | — |
| 2023-12-11 | $13.02 | $13.47 | 888,400 | — | — |
| 2023-12-08 | $12.74 | $13.18 | 955,500 | — | — |
| 2023-12-07 | $12.56 | $12.99 | 1,040,500 | — | — |
| 2023-12-06 | $12.59 | $13.03 | 603,700 | — | — |
| 2023-12-05 | $12.75 | $13.19 | 656,400 | — | — |
| 2023-12-04 | $12.85 | $13.30 | 801,600 | — | — |
| 2023-12-01 | $12.67 | $13.11 | 626,600 | — | — |
| 2023-11-30 | $12.49 | $12.92 | 612,600 | — | — |
| 2023-11-29 | $12.36 | $12.79 | 1,150,400 | — | — |
| 2023-11-28 | $12.22 | $12.64 | 684,700 | — | — |
| 2023-11-27 | $12.33 | $12.76 | 523,900 | — | — |
| 2023-11-24 | $12.24 | $12.66 | 279,600 | — | — |
| 2023-11-22 | $12.09 | $12.51 | 345,000 | — | — |
| 2023-11-21 | $12.21 | $12.63 | 785,100 | — | — |
| 2023-11-20 | $12.10 | $12.52 | 401,300 | — | — |
| 2023-11-17 | $11.96 | $12.37 | 1,482,200 | — | — |
| 2023-11-16 | $11.92 | $12.33 | 656,500 | — | — |
| 2023-11-15 | $12.21 | $12.57 | 760,100 | — | — |
| 2023-11-14 | $12.55 | $12.92 | 710,400 | — | — |
| 2023-11-13 | $12.03 | $12.39 | 656,400 | — | — |
| 2023-11-10 | $12.02 | $12.38 | 1,626,600 | — | — |
| 2023-11-09 | $12.16 | $12.52 | 1,863,200 | — | — |
| 2023-11-08 | $11.71 | $12.06 | 1,359,100 | — | — |
| 2023-11-07 | $11.19 | $11.52 | 2,261,100 | — | — |
| 2023-11-06 | $10.99 | $11.31 | 597,200 | — | — |
| 2023-11-03 | $10.93 | $11.25 | 759,700 | — | — |
| 2023-11-02 | $10.88 | $11.20 | 608,800 | — | — |
| 2023-11-01 | $10.70 | $11.02 | 442,300 | — | — |
| 2023-10-31 | $10.87 | $11.19 | 414,900 | — | — |
| 2023-10-30 | $10.80 | $11.12 | 783,500 | — | — |
| 2023-10-27 | $10.80 | $11.12 | 713,700 | — | — |
| 2023-10-26 | $10.95 | $11.27 | 617,000 | — | — |
| 2023-10-25 | $11.07 | $11.40 | 411,000 | — | — |
| 2023-10-24 | $11.40 | $11.74 | 574,600 | — | — |
| 2023-10-23 | $11.23 | $11.56 | 689,600 | — | — |
| 2023-10-20 | $10.99 | $11.31 | 1,233,700 | — | — |
| 2023-10-19 | $11.11 | $11.44 | 767,800 | — | — |
| 2023-10-18 | $11.17 | $11.50 | 554,600 | — | — |
| 2023-10-17 | $11.42 | $11.76 | 738,700 | — | — |
| 2023-10-16 | $11.09 | $11.42 | 837,700 | — | — |
| 2023-10-13 | $10.91 | $11.23 | 771,200 | — | — |
| 2023-10-12 | $10.85 | $11.17 | 647,200 | — | — |
| 2023-10-11 | $11.09 | $11.42 | 860,300 | — | — |
| 2023-10-10 | $11.49 | $11.83 | 886,800 | — | — |
| 2023-10-09 | $11.66 | $12.00 | 699,500 | — | — |
| 2023-10-06 | $11.48 | $11.82 | 1,000,700 | — | — |
| 2023-10-05 | $11.50 | $11.84 | 2,164,800 | — | — |
| 2023-10-04 | $11.04 | $11.37 | 4,033,400 | — | — |
| 2023-10-03 | $15.17 | $15.62 | 294,600 | — | — |
| 2023-10-02 | $15.35 | $15.80 | 466,700 | — | — |
| 2023-09-29 | $15.03 | $15.47 | 407,200 | — | — |
| 2023-09-28 | $15.16 | $15.61 | 627,600 | — | — |
| 2023-09-27 | $14.97 | $15.41 | 365,100 | — | — |
| 2023-09-26 | $14.69 | $15.12 | 452,600 | — | — |
| 2023-09-25 | $14.98 | $15.42 | 285,500 | — | — |
| 2023-09-22 | $14.93 | $15.37 | 616,000 | — | — |
| 2023-09-21 | $14.97 | $15.41 | 535,800 | — | — |
| 2023-09-20 | $14.71 | $15.14 | 315,800 | — | — |
| 2023-09-19 | $14.76 | $15.20 | 318,800 | — | — |
| 2023-09-18 | $14.55 | $14.98 | 262,100 | — | — |
| 2023-09-15 | $14.61 | $15.04 | 2,436,800 | — | — |
| 2023-09-14 | $14.59 | $15.02 | 496,000 | — | — |
| 2023-09-13 | $14.56 | $14.99 | 495,400 | — | — |
| 2023-09-12 | $14.95 | $15.39 | 409,500 | — | — |
| 2023-09-11 | $15.15 | $15.60 | 565,500 | — | — |
| 2023-09-08 | $14.70 | $15.13 | 345,200 | — | — |
| 2023-09-07 | $14.55 | $14.98 | 484,600 | — | — |
| 2023-09-06 | $14.65 | $15.08 | 404,500 | — | — |
| 2023-09-05 | $14.55 | $14.98 | 1,277,500 | — | — |
| 2023-09-01 | $15.25 | $15.70 | 645,100 | — | — |
| 2023-08-31 | $14.89 | $15.33 | 628,100 | — | — |
| 2023-08-30 | $15.14 | $15.59 | 313,400 | — | — |
| 2023-08-29 | $15.17 | $15.62 | 856,300 | — | — |
| 2023-08-28 | $15.00 | $15.44 | 660,000 | — | — |
| 2023-08-25 | $14.66 | $15.09 | 1,612,400 | — | — |
| 2023-08-24 | $14.27 | $14.69 | 516,200 | — | — |
| 2023-08-23 | $14.47 | $14.90 | 521,600 | — | — |
| 2023-08-22 | $14.49 | $14.92 | 310,200 | — | — |
| 2023-08-21 | $14.58 | $15.01 | 390,700 | — | — |
| 2023-08-18 | $14.69 | $15.12 | 650,600 | — | — |
| 2023-08-17 | $14.57 | $15.00 | 616,500 | — | — |
| 2023-08-16 | $14.79 | $15.23 | 534,700 | — | — |
| 2023-08-15 | $15.06 | $15.51 | 443,500 | — | — |
| 2023-08-14 | $15.30 | $15.75 | 860,600 | — | — |
| 2023-08-11 | $15.20 | $15.59 | 513,400 | — | — |
| 2023-08-10 | $15.19 | $15.58 | 321,600 | — | — |
| 2023-08-09 | $15.33 | $15.72 | 476,300 | — | — |
| 2023-08-08 | $15.36 | $15.75 | 375,100 | — | — |
| 2023-08-07 | $15.63 | $16.03 | 1,460,800 | — | — |
| 2023-08-04 | $15.82 | $16.22 | 508,600 | — | — |
| 2023-08-03 | $15.57 | $15.97 | 497,900 | — | — |
| 2023-08-02 | $15.55 | $15.95 | 420,800 | — | — |
| 2023-08-01 | $15.83 | $16.23 | 480,400 | — | — |
| 2023-07-31 | $15.52 | $15.92 | 683,400 | — | — |
| 2023-07-28 | $15.58 | $15.98 | 742,200 | — | — |
| 2023-07-27 | $15.40 | $15.79 | 1,609,300 | — | — |
| 2023-07-26 | $14.54 | $14.91 | 567,400 | — | — |
| 2023-07-25 | $14.62 | $14.99 | 403,900 | — | — |
| 2023-07-24 | $14.40 | $14.77 | 418,700 | — | — |
| 2023-07-21 | $14.18 | $14.54 | 1,087,300 | — | — |
| 2023-07-20 | $14.06 | $14.42 | 580,500 | — | — |
| 2023-07-19 | $14.17 | $14.53 | 458,500 | — | — |
| 2023-07-18 | $14.33 | $14.70 | 467,900 | — | — |
| 2023-07-17 | $14.40 | $14.77 | 646,200 | — | — |
| 2023-07-14 | $14.13 | $14.49 | 640,000 | — | — |
| 2023-07-13 | $14.61 | $14.98 | 345,500 | — | — |
| 2023-07-12 | $14.55 | $14.92 | 439,300 | — | — |
| 2023-07-11 | $14.53 | $14.90 | 387,000 | — | — |
| 2023-07-10 | $14.41 | $14.78 | 484,600 | — | — |
| 2023-07-07 | $14.24 | $14.60 | 473,100 | — | — |
| 2023-07-06 | $14.12 | $14.48 | 557,600 | — | — |
| 2023-07-05 | $14.14 | $14.50 | 580,200 | — | — |
| 2023-07-03 | $14.28 | $14.64 | 297,400 | — | — |
| 2023-06-30 | $14.59 | $14.96 | 652,300 | — | — |
| 2023-06-29 | $14.72 | $15.10 | 604,400 | — | — |
| 2023-06-28 | $14.24 | $14.60 | 570,400 | — | — |
| 2023-06-27 | $14.23 | $14.59 | 746,000 | — | — |
| 2023-06-26 | $14.18 | $14.54 | 483,700 | — | — |
| 2023-06-23 | $14.52 | $14.89 | 1,811,900 | — | — |
| 2023-06-22 | $15.07 | $15.45 | 452,800 | — | — |
| 2023-06-21 | $15.08 | $15.46 | 441,100 | — | — |
| 2023-06-20 | $15.15 | $15.54 | 441,200 | — | — |
| 2023-06-16 | $15.35 | $15.74 | 1,484,000 | — | — |
| 2023-06-15 | $15.43 | $15.82 | 891,300 | — | — |
| 2023-06-14 | $14.92 | $15.30 | 645,000 | — | — |
| 2023-06-13 | $14.76 | $15.14 | 416,100 | — | — |
| 2023-06-12 | $14.61 | $14.98 | 351,600 | — | — |
| 2023-06-09 | $14.19 | $14.55 | 456,100 | — | — |
| 2023-06-08 | $14.16 | $14.52 | 412,300 | — | — |
| 2023-06-07 | $14.51 | $14.88 | 524,900 | — | — |
| 2023-06-06 | $14.59 | $14.96 | 381,900 | — | — |
| 2023-06-05 | $14.49 | $14.86 | 394,400 | — | — |
| 2023-06-02 | $14.86 | $15.24 | 481,800 | — | — |
| 2023-06-01 | $14.62 | $14.99 | 571,800 | — | — |
| 2023-05-31 | $14.89 | $15.27 | 2,018,100 | — | — |
| 2023-05-30 | $14.87 | $15.25 | 563,000 | — | — |
| 2023-05-26 | $14.98 | $15.36 | 681,000 | — | — |
| 2023-05-25 | $14.62 | $14.99 | 852,800 | — | — |
| 2023-05-24 | $14.44 | $14.81 | 699,000 | — | — |
| 2023-05-23 | $14.54 | $14.91 | 597,000 | — | — |
| 2023-05-22 | $14.14 | $14.50 | 992,000 | — | — |
| 2023-05-19 | $14.10 | $14.46 | 462,000 | — | — |
| 2023-05-18 | $14.07 | $14.43 | 1,063,600 | — | — |
| 2023-05-17 | $14.04 | $14.40 | 852,100 | — | — |
| 2023-05-16 | $13.78 | $14.13 | 1,019,200 | — | — |
| 2023-05-15 | $14.01 | $14.37 | 612,100 | — | — |
| 2023-05-12 | $13.91 | $14.26 | 880,700 | — | — |
| 2023-05-11 | $13.95 | $14.24 | 727,600 | — | — |
| 2023-05-10 | $14.27 | $14.57 | 582,300 | — | — |
| 2023-05-09 | $13.79 | $14.08 | 515,300 | — | — |
| 2023-05-08 | $13.75 | $14.04 | 716,900 | — | — |
| 2023-05-05 | $13.76 | $14.05 | 1,097,100 | — | — |
| 2023-05-04 | $13.98 | $14.27 | 531,900 | — | — |
| 2023-05-03 | $14.08 | $14.38 | 421,700 | — | — |
| 2023-05-02 | $14.04 | $14.34 | 1,143,500 | — | — |
| 2023-05-01 | $14.34 | $14.64 | 469,900 | — | — |
| 2023-04-28 | $14.14 | $14.44 | 933,600 | — | — |
| 2023-04-27 | $14.14 | $14.44 | 1,468,500 | — | — |
| 2023-04-26 | $14.18 | $14.48 | 1,484,000 | — | — |
| 2023-04-25 | $14.24 | $14.54 | 475,800 | — | — |
| 2023-04-24 | $14.67 | $14.98 | 612,600 | — | — |
| 2023-04-21 | $14.40 | $14.70 | 519,900 | — | — |
| 2023-04-20 | $14.26 | $14.56 | 605,100 | — | — |
| 2023-04-19 | $14.29 | $14.59 | 669,900 | — | — |
| 2023-04-18 | $14.59 | $14.90 | 312,000 | — | — |
| 2023-04-17 | $14.67 | $14.98 | 307,900 | — | — |
| 2023-04-14 | $14.84 | $15.15 | 336,500 | — | — |
| 2023-04-13 | $15.08 | $15.40 | 325,400 | — | — |
| 2023-04-12 | $14.76 | $15.07 | 621,700 | — | — |
| 2023-04-11 | $14.78 | $15.09 | 494,400 | — | — |
| 2023-04-10 | $14.74 | $15.05 | 354,900 | — | — |
| 2023-04-06 | $14.71 | $15.02 | 366,500 | — | — |
| 2023-04-05 | $14.64 | $14.95 | 490,800 | — | — |
| 2023-04-04 | $14.69 | $15.00 | 773,700 | — | — |
| 2023-04-03 | $14.71 | $15.02 | 823,900 | — | — |
| 2023-03-31 | $15.49 | $15.82 | 802,000 | — | — |
| 2023-03-30 | $15.22 | $15.54 | 296,000 | — | — |
| 2023-03-29 | $15.24 | $15.56 | 374,900 | — | — |
| 2023-03-28 | $15.15 | $15.47 | 403,200 | — | — |
| 2023-03-27 | $14.89 | $15.20 | 301,200 | — | — |
| 2023-03-24 | $14.98 | $15.30 | 243,900 | — | — |
| 2023-03-23 | $14.77 | $15.08 | 492,200 | — | — |
| 2023-03-22 | $14.61 | $14.92 | 474,500 | — | — |
| 2023-03-21 | $14.97 | $15.29 | 403,800 | — | — |
| 2023-03-20 | $14.61 | $14.92 | 388,100 | — | — |
| 2023-03-17 | $14.40 | $14.70 | 1,627,500 | — | — |
| 2023-03-16 | $14.75 | $15.06 | 364,500 | — | — |
| 2023-03-15 | $14.36 | $14.66 | 568,000 | — | — |
| 2023-03-14 | $14.56 | $14.87 | 1,033,200 | — | — |
| 2023-03-13 | $14.23 | $14.53 | 865,900 | — | — |
| 2023-03-10 | $14.49 | $14.80 | 665,700 | — | — |
| 2023-03-09 | $14.90 | $15.21 | 587,900 | — | — |
| 2023-03-08 | $15.12 | $15.44 | 541,800 | — | — |
| 2023-03-07 | $14.90 | $15.21 | 594,700 | — | — |
| 2023-03-06 | $14.92 | $15.23 | 531,000 | — | — |
| 2023-03-03 | $15.08 | $15.40 | 723,000 | — | — |
| 2023-03-02 | $15.18 | $15.50 | 436,100 | — | — |
| 2023-03-01 | $15.11 | $15.43 | 635,500 | — | — |
| 2023-02-28 | $15.22 | $15.54 | 1,622,700 | — | — |
| 2023-02-27 | $14.93 | $15.24 | 341,800 | — | — |
| 2023-02-24 | $14.80 | $15.11 | 367,300 | — | — |
| 2023-02-23 | $14.82 | $15.13 | 347,400 | — | — |
| 2023-02-22 | $14.71 | $15.02 | 612,400 | — | — |
| 2023-02-21 | $14.72 | $15.03 | 458,800 | — | — |
| 2023-02-17 | $15.19 | $15.51 | 453,400 | — | — |
| 2023-02-16 | $14.99 | $15.31 | 591,600 | — | — |
| 2023-02-15 | $14.95 | $15.20 | 382,500 | — | — |
| 2023-02-14 | $14.86 | $15.11 | 499,300 | — | — |
| 2023-02-13 | $15.19 | $15.45 | 517,200 | — | — |
| 2023-02-10 | $15.11 | $15.37 | 604,200 | — | — |
| 2023-02-09 | $14.81 | $15.06 | 802,200 | — | — |
| 2023-02-08 | $15.03 | $15.29 | 1,849,700 | — | — |
| 2023-02-07 | $15.74 | $16.01 | 784,200 | — | — |
| 2023-02-06 | $15.73 | $16.00 | 431,800 | — | — |
| 2023-02-03 | $16.13 | $16.40 | 666,700 | — | — |
| 2023-02-02 | $16.14 | $16.41 | 1,182,500 | — | — |
| 2023-02-01 | $15.88 | $16.15 | 739,700 | — | — |
| 2023-01-31 | $15.48 | $15.74 | 810,900 | — | — |
| 2023-01-30 | $15.13 | $15.39 | 717,100 | — | — |
| 2023-01-27 | $15.21 | $15.47 | 537,700 | — | — |
| 2023-01-26 | $15.73 | $16.00 | 357,400 | — | — |
| 2023-01-25 | $15.82 | $16.09 | 438,300 | — | — |
| 2023-01-24 | $15.75 | $16.02 | 459,300 | — | — |
| 2023-01-23 | $15.76 | $16.03 | 267,200 | — | — |
| 2023-01-20 | $15.66 | $15.93 | 956,000 | — | — |
| 2023-01-19 | $15.28 | $15.54 | 642,600 | — | — |
| 2023-01-18 | $15.31 | $15.57 | 571,000 | — | — |
| 2023-01-17 | $15.69 | $15.96 | 428,700 | — | — |
| 2023-01-13 | $15.82 | $16.09 | 508,600 | — | — |
| 2023-01-12 | $15.97 | $16.24 | 349,900 | — | — |
| 2023-01-11 | $15.97 | $16.24 | 438,500 | — | — |
| 2023-01-10 | $15.81 | $16.08 | 373,500 | — | — |
| 2023-01-09 | $15.83 | $16.10 | 419,900 | — | — |
| 2023-01-06 | $15.87 | $16.14 | 618,600 | — | — |
| 2023-01-05 | $15.36 | $15.62 | 831,400 | — | — |
| 2023-01-04 | $16.76 | $17.04 | 717,000 | — | — |
| 2023-01-03 | $16.86 | $17.15 | 526,600 | — | — |