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
- 2002-08-23 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 | $13.43 | $24.53 | 1,874,300 | — | — |
| 2023-12-28 | $13.84 | $25.28 | 1,291,200 | — | — |
| 2023-12-27 | $13.83 | $25.27 | 1,521,200 | — | — |
| 2023-12-26 | $13.88 | $25.36 | 2,088,800 | — | — |
| 2023-12-22 | $13.50 | $24.66 | 2,045,000 | — | — |
| 2023-12-21 | $13.43 | $24.53 | 1,810,200 | — | — |
| 2023-12-20 | $13.40 | $24.48 | 2,754,800 | — | — |
| 2023-12-19 | $13.84 | $25.28 | 3,309,200 | — | — |
| 2023-12-18 | $13.77 | $25.16 | 2,589,400 | — | — |
| 2023-12-15 | $13.98 | $25.54 | 6,993,700 | — | — |
| 2023-12-14 | $14.20 | $25.94 | 4,589,500 | — | — |
| 2023-12-13 | $13.12 | $23.79 | 3,432,800 | — | — |
| 2023-12-12 | $12.32 | $22.34 | 1,937,300 | — | — |
| 2023-12-11 | $12.56 | $22.77 | 2,358,500 | — | — |
| 2023-12-08 | $12.73 | $23.08 | 2,573,200 | — | — |
| 2023-12-07 | $12.49 | $22.64 | 3,275,300 | — | — |
| 2023-12-06 | $12.15 | $22.03 | 2,927,000 | — | — |
| 2023-12-05 | $12.44 | $22.55 | 5,075,200 | — | — |
| 2023-12-04 | $12.68 | $22.99 | 5,293,700 | — | — |
| 2023-12-01 | $12.43 | $22.53 | 5,219,700 | — | — |
| 2023-11-30 | $11.56 | $20.96 | 8,579,700 | — | — |
| 2023-11-29 | $11.83 | $21.45 | 9,478,900 | — | — |
| 2023-11-28 | $11.96 | $21.68 | 2,196,000 | — | — |
| 2023-11-27 | $11.96 | $21.68 | 2,273,100 | — | — |
| 2023-11-24 | $12.38 | $22.44 | 782,200 | — | — |
| 2023-11-22 | $12.44 | $22.55 | 1,436,300 | — | — |
| 2023-11-21 | $12.44 | $22.55 | 1,361,000 | — | — |
| 2023-11-20 | $12.81 | $23.22 | 1,221,200 | — | — |
| 2023-11-17 | $12.61 | $22.86 | 1,000,800 | — | — |
| 2023-11-16 | $12.27 | $22.24 | 1,027,700 | — | — |
| 2023-11-15 | $12.63 | $22.90 | 1,626,000 | — | — |
| 2023-11-14 | $12.50 | $22.66 | 2,709,200 | — | — |
| 2023-11-13 | $11.36 | $20.60 | 839,200 | — | — |
| 2023-11-10 | $11.31 | $20.50 | 1,373,500 | — | — |
| 2023-11-09 | $11.40 | $20.67 | 1,351,100 | — | — |
| 2023-11-08 | $11.81 | $21.41 | 1,616,600 | — | — |
| 2023-11-07 | $12.08 | $21.90 | 1,369,400 | — | — |
| 2023-11-06 | $12.33 | $22.35 | 1,319,600 | — | — |
| 2023-11-03 | $12.72 | $23.06 | 2,371,700 | — | — |
| 2023-11-02 | $12.06 | $21.86 | 2,171,800 | — | — |
| 2023-11-01 | $11.31 | $20.50 | 1,519,300 | — | — |
| 2023-10-31 | $11.21 | $20.32 | 1,922,800 | — | — |
| 2023-10-30 | $10.89 | $19.74 | 1,692,000 | — | — |
| 2023-10-27 | $10.82 | $19.62 | 3,564,100 | — | — |
| 2023-10-26 | $11.16 | $20.23 | 2,427,200 | — | — |
| 2023-10-25 | $10.73 | $19.45 | 4,601,100 | — | — |
| 2023-10-24 | $10.88 | $19.72 | 10,274,000 | — | — |
| 2023-10-23 | $11.27 | $20.43 | 2,363,700 | — | — |
| 2023-10-20 | $11.38 | $20.63 | 4,573,600 | — | — |
| 2023-10-19 | $12.36 | $22.41 | 1,721,000 | — | — |
| 2023-10-18 | $12.30 | $22.30 | 1,311,600 | — | — |
| 2023-10-17 | $12.64 | $22.92 | 1,496,900 | — | — |
| 2023-10-16 | $12.35 | $22.39 | 1,333,300 | — | — |
| 2023-10-13 | $12.43 | $22.53 | 1,648,700 | — | — |
| 2023-10-12 | $12.82 | $23.24 | 1,723,000 | — | — |
| 2023-10-11 | $12.59 | $22.82 | 2,292,600 | — | — |
| 2023-10-10 | $12.61 | $22.86 | 2,311,500 | — | — |
| 2023-10-09 | $12.31 | $22.32 | 2,018,700 | — | — |
| 2023-10-06 | $12.36 | $22.41 | 1,571,800 | — | — |
| 2023-10-05 | $12.06 | $21.86 | 1,356,800 | — | — |
| 2023-10-04 | $11.93 | $21.63 | 1,679,700 | — | — |
| 2023-10-03 | $11.67 | $21.16 | 1,552,100 | — | — |
| 2023-10-02 | $12.06 | $21.86 | 1,440,300 | — | — |
| 2023-09-29 | $12.38 | $22.44 | 1,018,700 | — | — |
| 2023-09-28 | $12.11 | $21.95 | 954,300 | — | — |
| 2023-09-27 | $12.10 | $21.94 | 1,887,300 | — | — |
| 2023-09-26 | $11.99 | $21.74 | 1,267,600 | — | — |
| 2023-09-25 | $12.15 | $22.03 | 1,341,200 | — | — |
| 2023-09-22 | $11.91 | $21.59 | 1,056,800 | — | — |
| 2023-09-21 | $12.00 | $21.76 | 1,429,700 | — | — |
| 2023-09-20 | $12.31 | $22.32 | 649,000 | — | — |
| 2023-09-19 | $12.15 | $22.03 | 624,700 | — | — |
| 2023-09-18 | $12.26 | $22.23 | 694,800 | — | — |
| 2023-09-15 | $12.75 | $23.12 | 2,163,600 | — | — |
| 2023-09-14 | $12.93 | $23.44 | 1,409,300 | — | — |
| 2023-09-13 | $12.55 | $22.57 | 1,367,400 | — | — |
| 2023-09-12 | $12.68 | $22.80 | 930,700 | — | — |
| 2023-09-11 | $12.59 | $22.64 | 981,500 | — | — |
| 2023-09-08 | $12.43 | $22.36 | 2,788,700 | — | — |
| 2023-09-07 | $12.08 | $21.73 | 796,500 | — | — |
| 2023-09-06 | $12.49 | $22.46 | 1,042,400 | — | — |
| 2023-09-05 | $12.59 | $22.64 | 880,200 | — | — |
| 2023-09-01 | $12.87 | $23.15 | 720,100 | — | — |
| 2023-08-31 | $12.53 | $22.54 | 813,200 | — | — |
| 2023-08-30 | $12.53 | $22.54 | 613,700 | — | — |
| 2023-08-29 | $12.57 | $22.61 | 964,100 | — | — |
| 2023-08-28 | $12.33 | $22.18 | 613,900 | — | — |
| 2023-08-25 | $12.09 | $21.74 | 1,130,700 | — | — |
| 2023-08-24 | $12.21 | $21.96 | 1,118,800 | — | — |
| 2023-08-23 | $12.04 | $21.65 | 1,112,200 | — | — |
| 2023-08-22 | $11.84 | $21.29 | 2,003,100 | — | — |
| 2023-08-21 | $12.34 | $22.19 | 1,931,700 | — | — |
| 2023-08-18 | $12.33 | $22.18 | 1,118,300 | — | — |
| 2023-08-17 | $12.37 | $22.25 | 1,163,300 | — | — |
| 2023-08-16 | $12.38 | $22.27 | 1,456,200 | — | — |
| 2023-08-15 | $12.71 | $22.86 | 1,345,600 | — | — |
| 2023-08-14 | $13.09 | $23.54 | 1,188,400 | — | — |
| 2023-08-11 | $13.54 | $24.35 | 528,700 | — | — |
| 2023-08-10 | $13.69 | $24.62 | 985,000 | — | — |
| 2023-08-09 | $13.60 | $24.46 | 1,096,800 | — | — |
| 2023-08-08 | $14.03 | $25.23 | 2,098,200 | — | — |
| 2023-08-07 | $13.98 | $25.14 | 1,325,100 | — | — |
| 2023-08-04 | $14.05 | $25.27 | 979,100 | — | — |
| 2023-08-03 | $13.80 | $24.82 | 832,600 | — | — |
| 2023-08-02 | $13.89 | $24.98 | 1,059,700 | — | — |
| 2023-08-01 | $14.02 | $25.21 | 1,717,600 | — | — |
| 2023-07-31 | $14.21 | $25.56 | 1,345,200 | — | — |
| 2023-07-28 | $14.47 | $26.02 | 2,347,700 | — | — |
| 2023-07-27 | $14.24 | $25.61 | 3,880,600 | — | — |
| 2023-07-26 | $14.71 | $26.46 | 9,358,600 | — | — |
| 2023-07-25 | $14.62 | $26.29 | 9,804,600 | — | — |
| 2023-07-24 | $13.15 | $23.65 | 309,600 | — | — |
| 2023-07-21 | $12.79 | $23.00 | 403,400 | — | — |
| 2023-07-20 | $12.95 | $23.29 | 556,100 | — | — |
| 2023-07-19 | $13.15 | $23.65 | 479,800 | — | — |
| 2023-07-18 | $12.73 | $22.89 | 356,300 | — | — |
| 2023-07-17 | $12.32 | $22.16 | 295,800 | — | — |
| 2023-07-14 | $12.15 | $21.85 | 249,300 | — | — |
| 2023-07-13 | $12.40 | $22.30 | 349,800 | — | — |
| 2023-07-12 | $12.20 | $21.94 | 300,000 | — | — |
| 2023-07-11 | $11.90 | $21.40 | 284,800 | — | — |
| 2023-07-10 | $11.79 | $21.20 | 346,600 | — | — |
| 2023-07-07 | $11.82 | $21.26 | 460,400 | — | — |
| 2023-07-06 | $11.59 | $20.84 | 396,500 | — | — |
| 2023-07-05 | $11.65 | $20.95 | 404,600 | — | — |
| 2023-07-03 | $11.78 | $21.19 | 195,600 | — | — |
| 2023-06-30 | $11.58 | $20.83 | 278,000 | — | — |
| 2023-06-29 | $11.83 | $21.28 | 323,300 | — | — |
| 2023-06-28 | $11.64 | $20.93 | 295,800 | — | — |
| 2023-06-27 | $11.80 | $21.22 | 391,100 | — | — |
| 2023-06-26 | $11.78 | $21.19 | 378,000 | — | — |
| 2023-06-23 | $11.67 | $20.99 | 850,400 | — | — |
| 2023-06-22 | $11.60 | $20.86 | 530,100 | — | — |
| 2023-06-21 | $11.98 | $21.55 | 397,200 | — | — |
| 2023-06-20 | $12.10 | $21.76 | 429,900 | — | — |
| 2023-06-16 | $12.37 | $22.25 | 1,277,900 | — | — |
| 2023-06-15 | $12.55 | $22.57 | 405,100 | — | — |
| 2023-06-14 | $12.21 | $21.96 | 466,800 | — | — |
| 2023-06-13 | $12.73 | $22.72 | 408,500 | — | — |
| 2023-06-12 | $12.52 | $22.34 | 463,000 | — | — |
| 2023-06-09 | $12.62 | $22.52 | 351,900 | — | — |
| 2023-06-08 | $12.78 | $22.80 | 585,800 | — | — |
| 2023-06-07 | $12.94 | $23.09 | 882,400 | — | — |
| 2023-06-06 | $12.31 | $21.97 | 607,700 | — | — |
| 2023-06-05 | $11.46 | $20.45 | 564,300 | — | — |
| 2023-06-02 | $11.69 | $20.86 | 696,700 | — | — |
| 2023-06-01 | $10.99 | $19.61 | 455,100 | — | — |
| 2023-05-31 | $10.69 | $19.07 | 498,100 | — | — |
| 2023-05-30 | $11.16 | $19.91 | 410,000 | — | — |
| 2023-05-26 | $11.29 | $20.15 | 508,100 | — | — |
| 2023-05-25 | $11.07 | $19.75 | 493,600 | — | — |
| 2023-05-24 | $11.24 | $20.06 | 451,500 | — | — |
| 2023-05-23 | $11.52 | $20.56 | 739,200 | — | — |
| 2023-05-22 | $11.15 | $19.90 | 728,000 | — | — |
| 2023-05-19 | $10.80 | $19.27 | 1,243,100 | — | — |
| 2023-05-18 | $10.95 | $19.54 | 882,800 | — | — |
| 2023-05-17 | $10.74 | $19.16 | 898,600 | — | — |
| 2023-05-16 | $10.16 | $18.13 | 410,600 | — | — |
| 2023-05-15 | $10.40 | $18.56 | 551,600 | — | — |
| 2023-05-12 | $10.15 | $18.11 | 910,000 | — | — |
| 2023-05-11 | $9.99 | $17.83 | 553,800 | — | — |
| 2023-05-10 | $10.20 | $18.20 | 533,600 | — | — |
| 2023-05-09 | $10.27 | $18.33 | 635,100 | — | — |
| 2023-05-08 | $10.41 | $18.58 | 1,467,200 | — | — |
| 2023-05-05 | $10.55 | $18.83 | 908,300 | — | — |
| 2023-05-04 | $10.01 | $17.86 | 783,100 | — | — |
| 2023-05-03 | $10.75 | $19.18 | 764,700 | — | — |
| 2023-05-02 | $10.84 | $19.34 | 936,500 | — | — |
| 2023-05-01 | $11.12 | $19.84 | 659,700 | — | — |
| 2023-04-28 | $11.35 | $20.25 | 572,300 | — | — |
| 2023-04-27 | $11.25 | $20.07 | 414,300 | — | — |
| 2023-04-26 | $11.24 | $20.06 | 345,300 | — | — |
| 2023-04-25 | $11.31 | $20.18 | 518,900 | — | — |
| 2023-04-24 | $11.97 | $21.36 | 717,700 | — | — |
| 2023-04-21 | $11.99 | $21.39 | 622,200 | — | — |
| 2023-04-20 | $11.93 | $21.29 | 726,900 | — | — |
| 2023-04-19 | $12.17 | $21.72 | 620,400 | — | — |
| 2023-04-18 | $11.66 | $20.81 | 452,600 | — | — |
| 2023-04-17 | $12.02 | $21.45 | 641,300 | — | — |
| 2023-04-14 | $11.84 | $21.13 | 599,100 | — | — |
| 2023-04-13 | $12.22 | $21.80 | 387,600 | — | — |
| 2023-04-12 | $12.12 | $21.63 | 399,600 | — | — |
| 2023-04-11 | $12.26 | $21.88 | 465,600 | — | — |
| 2023-04-10 | $12.40 | $22.13 | 353,100 | — | — |
| 2023-04-06 | $12.32 | $21.98 | 298,500 | — | — |
| 2023-04-05 | $12.18 | $21.73 | 539,300 | — | — |
| 2023-04-04 | $12.30 | $21.95 | 543,800 | — | — |
| 2023-04-03 | $12.55 | $22.39 | 543,400 | — | — |
| 2023-03-31 | $12.53 | $22.36 | 693,100 | — | — |
| 2023-03-30 | $12.40 | $22.13 | 443,100 | — | — |
| 2023-03-29 | $12.69 | $22.64 | 499,800 | — | — |
| 2023-03-28 | $12.70 | $22.66 | 388,100 | — | — |
| 2023-03-27 | $12.69 | $22.64 | 517,400 | — | — |
| 2023-03-24 | $12.52 | $22.34 | 823,900 | — | — |
| 2023-03-23 | $12.17 | $21.72 | 581,500 | — | — |
| 2023-03-22 | $12.85 | $22.93 | 586,100 | — | — |
| 2023-03-21 | $13.49 | $24.07 | 625,900 | — | — |
| 2023-03-20 | $12.87 | $22.96 | 684,600 | — | — |
| 2023-03-17 | $13.10 | $23.38 | 1,557,200 | — | — |
| 2023-03-16 | $13.54 | $24.16 | 1,293,000 | — | — |
| 2023-03-15 | $13.42 | $23.95 | 1,851,000 | — | — |
| 2023-03-14 | $13.83 | $24.68 | 1,134,900 | — | — |
| 2023-03-13 | $13.45 | $23.82 | 1,401,100 | — | — |
| 2023-03-10 | $15.10 | $26.74 | 945,500 | — | — |
| 2023-03-09 | $15.41 | $27.29 | 1,005,400 | — | — |
| 2023-03-08 | $16.78 | $29.72 | 421,800 | — | — |
| 2023-03-07 | $16.86 | $29.86 | 424,200 | — | — |
| 2023-03-06 | $17.23 | $30.52 | 392,100 | — | — |
| 2023-03-03 | $17.45 | $30.91 | 384,200 | — | — |
| 2023-03-02 | $17.21 | $30.48 | 309,900 | — | — |
| 2023-03-01 | $17.32 | $30.68 | 239,400 | — | — |
| 2023-02-28 | $17.55 | $31.08 | 282,200 | — | — |
| 2023-02-27 | $17.60 | $31.17 | 326,100 | — | — |
| 2023-02-24 | $17.42 | $30.85 | 265,700 | — | — |
| 2023-02-23 | $17.74 | $31.42 | 481,100 | — | — |
| 2023-02-22 | $17.75 | $31.44 | 622,200 | — | — |
| 2023-02-21 | $17.91 | $31.72 | 365,700 | — | — |
| 2023-02-17 | $18.01 | $31.90 | 724,400 | — | — |
| 2023-02-16 | $18.02 | $31.92 | 287,900 | — | — |
| 2023-02-15 | $18.16 | $32.16 | 269,800 | — | — |
| 2023-02-14 | $18.04 | $31.95 | 274,500 | — | — |
| 2023-02-13 | $18.11 | $32.07 | 1,077,000 | — | — |
| 2023-02-10 | $17.08 | $30.25 | 342,200 | — | — |
| 2023-02-09 | $17.23 | $30.52 | 270,600 | — | — |
| 2023-02-08 | $17.42 | $30.85 | 272,700 | — | — |
| 2023-02-07 | $17.78 | $31.49 | 477,500 | — | — |
| 2023-02-06 | $17.55 | $31.08 | 324,500 | — | — |
| 2023-02-03 | $17.88 | $31.67 | 498,800 | — | — |
| 2023-02-02 | $17.88 | $31.67 | 270,700 | — | — |
| 2023-02-01 | $17.58 | $31.14 | 434,500 | — | — |
| 2023-01-31 | $17.42 | $30.85 | 410,100 | — | — |
| 2023-01-30 | $17.02 | $30.14 | 176,500 | — | — |
| 2023-01-27 | $17.24 | $30.53 | 437,700 | — | — |
| 2023-01-26 | $16.71 | $29.60 | 366,400 | — | — |
| 2023-01-25 | $16.59 | $29.38 | 363,100 | — | — |
| 2023-01-24 | $16.51 | $29.24 | 375,900 | — | — |
| 2023-01-23 | $16.85 | $29.84 | 327,600 | — | — |
| 2023-01-20 | $16.91 | $29.95 | 512,100 | — | — |
| 2023-01-19 | $16.81 | $29.77 | 528,600 | — | — |
| 2023-01-18 | $16.95 | $30.02 | 355,600 | — | — |
| 2023-01-17 | $17.21 | $30.48 | 228,300 | — | — |
| 2023-01-13 | $17.33 | $30.69 | 301,000 | — | — |
| 2023-01-12 | $17.69 | $31.33 | 453,400 | — | — |
| 2023-01-11 | $17.33 | $30.69 | 383,800 | — | — |
| 2023-01-10 | $17.06 | $30.22 | 330,900 | — | — |
| 2023-01-09 | $16.79 | $29.74 | 397,600 | — | — |
| 2023-01-06 | $16.88 | $29.90 | 499,600 | — | — |
| 2023-01-05 | $16.46 | $29.15 | 430,500 | — | — |
| 2023-01-04 | $16.20 | $28.69 | 512,900 | — | — |
| 2023-01-03 | $15.83 | $28.04 | 262,600 | — | — |